3399 (株)丸千代山岡家 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 114,000 | 116,799 | 113,499 | 116,799 | 23 | 97.33 |
| 2010-12-29 | 114,801 | 114,801 | 113,499 | 114,000 | 11 | 95 |
| 2010-12-28 | 112,500 | 114,999 | 112,500 | 114,000 | 18 | 95 |
| 2010-12-27 | 113,199 | 113,199 | 111,699 | 112,500 | 23 | 93.75 |
| 2010-12-24 | 113,799 | 113,799 | 112,800 | 113,100 | 10 | 94.25 |
| 2010-12-22 | 111,600 | 113,799 | 111,600 | 113,799 | 20 | 94.83 |
| 2010-12-21 | 111,201 | 111,501 | 111,201 | 111,399 | 8 | 92.83 |
| 2010-12-20 | 110,499 | 111,201 | 110,499 | 111,201 | 20 | 92.67 |
| 2010-12-17 | 111,300 | 111,300 | 110,199 | 110,400 | 12 | 92 |
| 2010-12-16 | 109,401 | 111,501 | 109,401 | 110,001 | 66 | 91.67 |
| 2010-12-15 | 117,000 | 117,000 | 112,500 | 112,500 | 17 | 93.75 |
| 2010-12-14 | 115,899 | 115,899 | 115,899 | 115,899 | 1 | 96.58 |
| 2010-12-13 | 114,999 | 114,999 | 111,999 | 111,999 | 12 | 93.33 |
| 2010-12-10 | 114,999 | 116,001 | 114,999 | 116,001 | 7 | 96.67 |
| 2010-12-09 | 112,101 | 114,501 | 112,101 | 112,200 | 4 | 93.50 |
| 2010-12-08 | 110,001 | 111,801 | 110,001 | 111,801 | 4 | 93.17 |
| 2010-12-07 | 108,801 | 108,801 | 108,801 | 108,801 | 1 | 90.67 |
| 2010-12-06 | 105,900 | 110,001 | 105,900 | 110,001 | 17 | 91.67 |
| 2010-12-03 | 106,500 | 106,500 | 106,500 | 106,500 | 4 | 88.75 |
| 2010-12-02 | 111,300 | 111,399 | 108,000 | 108,000 | 6 | 90 |
| 2010-12-01 | 105,501 | 111,501 | 105,501 | 111,501 | 2 | 92.92 |
| 2010-11-26 | 104,301 | 104,301 | 104,301 | 104,301 | 1 | 86.92 |
| 2010-11-24 | 102,999 | 103,500 | 102,999 | 103,500 | 12 | 86.25 |
| 2010-11-22 | 105,999 | 105,999 | 105,999 | 105,999 | 1 | 88.33 |
| 2010-11-19 | 108,999 | 108,999 | 108,999 | 108,999 | 2 | 90.83 |
| 2010-11-17 | 105,099 | 105,099 | 105,099 | 105,099 | 1 | 87.58 |
| 2010-11-15 | 102,000 | 105,999 | 102,000 | 105,999 | 5 | 88.33 |
| 2010-11-12 | 109,800 | 109,800 | 109,800 | 109,800 | 1 | 91.50 |
| 2010-11-10 | 109,800 | 109,800 | 109,800 | 109,800 | 4 | 91.50 |
| 2010-11-09 | 106,800 | 106,800 | 106,800 | 106,800 | 1 | 89 |
| 2010-11-08 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 87.50 |
| 2010-11-02 | 102,999 | 102,999 | 102,999 | 102,999 | 1 | 85.83 |
| 2010-10-29 | 108,300 | 108,300 | 108,300 | 108,300 | 1 | 90.25 |
| 2010-10-28 | 102,300 | 102,300 | 102,300 | 102,300 | 2 | 85.25 |
| 2010-10-27 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 85 |
| 2010-10-26 | 102,099 | 102,099 | 102,000 | 102,000 | 7 | 85 |
| 2010-10-25 | 102,099 | 102,099 | 102,099 | 102,099 | 13 | 85.08 |
| 2010-10-22 | 104,001 | 104,001 | 104,001 | 104,001 | 1 | 86.67 |
| 2010-10-21 | 102,999 | 104,001 | 102,999 | 104,001 | 3 | 86.67 |
| 2010-10-20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 87.50 |
| 2010-10-15 | 105,999 | 105,999 | 105,999 | 105,999 | 1 | 88.33 |
| 2010-10-14 | 107,001 | 107,001 | 107,001 | 107,001 | 1 | 89.17 |
| 2010-10-13 | 108,501 | 108,501 | 108,501 | 108,501 | 1 | 90.42 |
| 2010-10-12 | 110,001 | 110,001 | 110,001 | 110,001 | 5 | 91.67 |
| 2010-10-08 | 107,499 | 107,499 | 107,499 | 107,499 | 13 | 89.58 |
| 2010-10-07 | 105,999 | 105,999 | 105,999 | 105,999 | 13 | 88.33 |
| 2010-10-06 | 109,599 | 109,599 | 108,999 | 108,999 | 2 | 90.83 |
| 2010-10-05 | 109,701 | 109,701 | 109,701 | 109,701 | 1 | 91.42 |
| 2010-10-04 | 109,701 | 109,701 | 109,701 | 109,701 | 1 | 91.42 |
| 2010-10-01 | 111,000 | 111,000 | 109,899 | 109,899 | 2 | 91.58 |
| 2010-09-30 | 103,701 | 103,701 | 103,701 | 103,701 | 3 | 86.42 |
| 2010-09-27 | 103,500 | 103,701 | 103,500 | 103,701 | 3 | 86.42 |
| 2010-09-24 | 108,000 | 108,000 | 107,001 | 107,001 | 5 | 89.17 |
| 2010-09-22 | 109,500 | 109,500 | 108,999 | 108,999 | 3 | 90.83 |
| 2010-09-21 | 105,999 | 109,701 | 105,999 | 109,701 | 5 | 91.42 |
| 2010-09-16 | 106,500 | 106,500 | 106,500 | 106,500 | 1 | 88.75 |
| 2010-09-13 | 107,499 | 107,499 | 105,999 | 105,999 | 8 | 88.33 |
| 2010-09-10 | 106,899 | 106,899 | 105,999 | 105,999 | 6 | 88.33 |
| 2010-09-09 | 105,699 | 105,699 | 104,001 | 104,001 | 9 | 86.67 |
| 2010-09-08 | 105,300 | 105,300 | 104,001 | 105,099 | 6 | 87.58 |
| 2010-09-07 | 105,300 | 105,300 | 104,001 | 105,300 | 10 | 87.75 |
| 2010-09-06 | 105,300 | 105,300 | 104,799 | 104,799 | 10 | 87.33 |
| 2010-09-03 | 105,000 | 105,999 | 105,000 | 105,399 | 4 | 87.83 |
| 2010-09-02 | 109,599 | 109,599 | 107,499 | 107,499 | 4 | 89.58 |
| 2010-09-01 | 106,200 | 109,599 | 105,999 | 109,599 | 11 | 91.33 |
| 2010-08-31 | 110,799 | 110,799 | 105,999 | 107,799 | 19 | 89.83 |
| 2010-08-30 | 111,000 | 112,500 | 108,000 | 111,000 | 69 | 92.50 |
| 2010-08-27 | 125,001 | 125,001 | 125,001 | 125,001 | 1 | 104.17 |
| 2010-08-25 | 126,000 | 126,000 | 126,000 | 126,000 | 3 | 105 |
| 2010-08-24 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 105 |
| 2010-08-20 | 125,301 | 125,301 | 125,301 | 125,301 | 1 | 104.42 |
| 2010-08-19 | 125,001 | 125,001 | 125,001 | 125,001 | 3 | 104.17 |
| 2010-08-18 | 130,500 | 130,500 | 130,500 | 130,500 | 1 | 108.75 |
| 2010-08-16 | 130,299 | 130,299 | 130,299 | 130,299 | 1 | 108.58 |
| 2010-08-13 | 133,299 | 133,299 | 133,299 | 133,299 | 6 | 111.08 |
| 2010-08-12 | 137,100 | 137,100 | 135,000 | 136,500 | 5 | 113.75 |
| 2010-08-10 | 138,801 | 138,801 | 137,301 | 138,699 | 10 | 115.58 |
| 2010-08-09 | 140,001 | 140,001 | 138,000 | 138,000 | 4 | 115 |
| 2010-08-04 | 139,899 | 139,899 | 138,999 | 138,999 | 4 | 115.83 |
| 2010-08-03 | 138,999 | 138,999 | 138,999 | 138,999 | 1 | 115.83 |
| 2010-08-02 | 143,400 | 143,400 | 143,400 | 143,400 | 3 | 119.50 |
| 2010-07-30 | 139,299 | 139,299 | 139,299 | 139,299 | 1 | 116.08 |
| 2010-07-29 | 140,001 | 140,001 | 140,001 | 140,001 | 1 | 116.67 |
| 2010-07-28 | 141,999 | 141,999 | 141,801 | 141,801 | 4 | 118.17 |
| 2010-07-27 | 141,699 | 141,699 | 141,699 | 141,699 | 1 | 118.08 |
| 2010-07-21 | 138,999 | 138,999 | 138,999 | 138,999 | 12 | 115.83 |
| 2010-07-20 | 141,999 | 141,999 | 141,999 | 141,999 | 1 | 118.33 |
| 2010-07-15 | 142,599 | 142,599 | 141,999 | 141,999 | 3 | 118.33 |
| 2010-07-14 | 142,899 | 142,899 | 142,899 | 142,899 | 4 | 119.08 |
| 2010-07-12 | 148,500 | 148,500 | 148,500 | 148,500 | 3 | 123.75 |
| 2010-07-06 | 140,799 | 140,799 | 140,199 | 140,199 | 2 | 116.83 |
| 2010-07-05 | 143,799 | 143,799 | 143,799 | 143,799 | 2 | 119.83 |
| 2010-07-01 | 140,001 | 140,001 | 140,001 | 140,001 | 10 | 116.67 |
| 2010-06-30 | 144,999 | 144,999 | 144,999 | 144,999 | 6 | 120.83 |
| 2010-06-28 | 147,999 | 147,999 | 147,999 | 147,999 | 2 | 123.33 |
| 2010-06-25 | 144,300 | 144,300 | 144,300 | 144,300 | 1 | 120.25 |
| 2010-06-24 | 147,900 | 147,900 | 147,900 | 147,900 | 1 | 123.25 |
| 2010-06-23 | 144,999 | 144,999 | 144,999 | 144,999 | 1 | 120.83 |
| 2010-06-21 | 149,799 | 149,799 | 149,700 | 149,700 | 9 | 124.75 |
| 2010-06-18 | 144,699 | 144,999 | 144,600 | 144,999 | 5 | 120.83 |
| 2010-06-17 | 145,200 | 145,200 | 145,200 | 145,200 | 2 | 121 |
| 2010-06-16 | 144,999 | 146,001 | 144,999 | 146,001 | 4 | 121.67 |
| 2010-06-15 | 144,999 | 144,999 | 143,001 | 144,999 | 7 | 120.83 |
| 2010-06-14 | 147,000 | 147,300 | 143,001 | 144,999 | 14 | 120.83 |
| 2010-06-11 | 147,201 | 149,001 | 144,099 | 144,099 | 7 | 120.08 |
| 2010-06-10 | 149,001 | 149,001 | 147,201 | 147,201 | 12 | 122.67 |
| 2010-06-09 | 164,901 | 164,901 | 150,000 | 153,000 | 14 | 127.50 |
| 2010-06-08 | 144,999 | 168,999 | 144,999 | 168,999 | 32 | 140.83 |
| 2010-06-07 | 141,000 | 141,000 | 141,000 | 141,000 | 7 | 117.50 |
| 2010-06-04 | 149,001 | 149,001 | 149,001 | 149,001 | 2 | 124.17 |
| 2010-06-03 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2010-06-02 | 149,001 | 149,001 | 149,001 | 149,001 | 3 | 124.17 |
| 2010-06-01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2010-05-31 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 125 |
| 2010-05-28 | 144,000 | 150,000 | 144,000 | 150,000 | 10 | 125 |
| 2010-05-27 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 120 |
| 2010-05-26 | 141,000 | 141,000 | 135,099 | 135,099 | 6 | 112.58 |
| 2010-05-25 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2010-05-24 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 120 |
| 2010-05-21 | 143,001 | 147,999 | 143,001 | 144,000 | 19 | 120 |
| 2010-05-20 | 150,000 | 150,000 | 147,999 | 147,999 | 5 | 123.33 |
| 2010-05-19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2010-05-18 | 148,200 | 148,200 | 147,300 | 147,300 | 10 | 122.75 |
| 2010-05-17 | 152,901 | 152,901 | 146,400 | 150,000 | 4 | 125 |
| 2010-05-14 | 149,901 | 150,000 | 149,799 | 149,799 | 15 | 124.83 |
| 2010-05-13 | 148,401 | 150,000 | 145,500 | 150,000 | 24 | 125 |
| 2010-05-12 | 151,200 | 151,200 | 148,500 | 148,500 | 7 | 123.75 |
| 2010-05-11 | 167,799 | 167,799 | 151,899 | 151,899 | 15 | 126.58 |
| 2010-05-10 | 153,999 | 153,999 | 153,000 | 153,699 | 26 | 128.08 |
| 2010-05-07 | 146,001 | 150,000 | 146,001 | 150,000 | 16 | 125 |
| 2010-05-06 | 159,999 | 159,999 | 146,400 | 152,001 | 58 | 126.67 |
| 2010-04-30 | 174,501 | 174,501 | 155,001 | 158,400 | 68 | 132 |
| 2010-04-28 | 177,000 | 177,999 | 168,000 | 177,999 | 34 | 148.33 |
| 2010-04-27 | 156,000 | 192,000 | 156,000 | 180,999 | 169 | 150.83 |
| 2010-04-26 | 150,000 | 152,001 | 147,999 | 152,001 | 30 | 126.67 |
| 2010-04-23 | 138,999 | 144,999 | 138,999 | 144,999 | 25 | 120.83 |
| 2010-04-22 | 138,900 | 138,900 | 138,501 | 138,501 | 6 | 115.42 |
| 2010-04-21 | 136,500 | 136,500 | 133,200 | 135,999 | 5 | 113.33 |
| 2010-04-20 | 131,001 | 136,200 | 131,001 | 136,101 | 48 | 113.42 |
| 2010-04-19 | 128,601 | 130,899 | 128,601 | 129,999 | 17 | 108.33 |
| 2010-04-16 | 129,000 | 129,000 | 125,001 | 126,501 | 22 | 105.42 |
| 2010-04-15 | 129,999 | 129,999 | 126,999 | 126,999 | 10 | 105.83 |
| 2010-04-14 | 125,199 | 129,000 | 125,199 | 129,000 | 11 | 107.50 |
| 2010-04-13 | 127,899 | 128,001 | 127,299 | 128,001 | 16 | 106.67 |
| 2010-04-12 | 126,000 | 127,800 | 124,101 | 127,800 | 19 | 106.50 |
| 2010-04-09 | 125,301 | 125,301 | 123,999 | 123,999 | 9 | 103.33 |
| 2010-04-08 | 123,900 | 123,999 | 121,899 | 123,999 | 15 | 103.33 |
| 2010-04-07 | 124,401 | 124,401 | 124,401 | 124,401 | 2 | 103.67 |
| 2010-04-06 | 123,999 | 123,999 | 121,599 | 121,599 | 14 | 101.33 |
| 2010-04-05 | 123,201 | 123,999 | 123,000 | 123,000 | 23 | 102.50 |
| 2010-04-02 | 122,100 | 123,801 | 122,100 | 123,801 | 3 | 103.17 |
| 2010-03-31 | 122,100 | 123,099 | 121,701 | 123,099 | 13 | 102.58 |
| 2010-03-30 | 121,599 | 122,499 | 121,599 | 122,499 | 5 | 102.08 |
| 2010-03-29 | 123,000 | 123,000 | 121,299 | 121,800 | 10 | 101.50 |
| 2010-03-26 | 123,600 | 123,600 | 122,001 | 122,001 | 4 | 101.67 |
| 2010-03-25 | 122,001 | 122,001 | 121,200 | 121,200 | 5 | 101 |
| 2010-03-24 | 120,999 | 122,001 | 120,999 | 122,001 | 4 | 101.67 |
| 2010-03-23 | 124,500 | 124,599 | 116,499 | 120,000 | 72 | 100 |
| 2010-03-19 | 134,799 | 134,799 | 123,999 | 124,500 | 85 | 103.75 |
| 2010-03-18 | 132,000 | 135,000 | 132,000 | 135,000 | 34 | 112.50 |
| 2010-03-17 | 125,001 | 129,999 | 125,001 | 129,999 | 41 | 108.33 |
| 2010-03-16 | 124,200 | 125,901 | 123,000 | 123,000 | 17 | 102.50 |
| 2010-03-15 | 128,100 | 128,100 | 123,501 | 123,999 | 29 | 103.33 |
| 2010-03-12 | 127,500 | 127,500 | 124,101 | 124,101 | 17 | 103.42 |
| 2010-03-11 | 126,999 | 126,999 | 126,999 | 126,999 | 1 | 105.83 |
| 2010-03-10 | 126,999 | 126,999 | 126,999 | 126,999 | 6 | 105.83 |
| 2010-03-09 | 124,401 | 125,001 | 124,401 | 125,001 | 2 | 104.17 |
| 2010-03-08 | 122,601 | 123,999 | 122,601 | 123,900 | 11 | 103.25 |
| 2010-03-05 | 121,899 | 121,899 | 120,000 | 120,000 | 6 | 100 |
| 2010-03-03 | 120,000 | 120,000 | 115,800 | 119,001 | 7 | 99.17 |
| 2010-03-02 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2010-03-01 | 121,299 | 121,299 | 121,299 | 121,299 | 2 | 101.08 |
| 2010-02-26 | 121,200 | 121,200 | 121,200 | 121,200 | 5 | 101 |
| 2010-02-25 | 124,899 | 124,899 | 121,701 | 121,701 | 3 | 101.42 |
| 2010-02-24 | 121,701 | 121,701 | 121,701 | 121,701 | 1 | 101.42 |
| 2010-02-23 | 121,599 | 121,599 | 121,599 | 121,599 | 8 | 101.33 |
| 2010-02-22 | 124,500 | 124,500 | 121,599 | 121,599 | 3 | 101.33 |
| 2010-02-19 | 126,000 | 126,000 | 125,100 | 125,100 | 18 | 104.25 |
| 2010-02-17 | 126,000 | 126,300 | 126,000 | 126,000 | 6 | 105 |
| 2010-02-16 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 105 |
| 2010-02-15 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 105 |
| 2010-02-10 | 129,099 | 129,900 | 126,999 | 129,900 | 5 | 108.25 |
| 2010-02-08 | 129,201 | 129,201 | 129,201 | 129,201 | 3 | 107.67 |
| 2010-02-05 | 129,600 | 129,600 | 129,600 | 129,600 | 1 | 108 |
| 2010-02-03 | 126,000 | 126,000 | 125,700 | 125,700 | 3 | 104.75 |
| 2010-02-01 | 126,999 | 126,999 | 125,499 | 126,000 | 7 | 105 |
| 2010-01-29 | 126,999 | 128,001 | 126,699 | 128,001 | 6 | 106.67 |
| 2010-01-28 | 127,701 | 128,001 | 127,500 | 128,001 | 6 | 106.67 |
| 2010-01-27 | 125,199 | 131,001 | 125,199 | 127,101 | 37 | 105.92 |
| 2010-01-26 | 138,699 | 140,001 | 138,501 | 139,200 | 12 | 116 |
| 2010-01-25 | 142,500 | 142,500 | 140,001 | 141,699 | 6 | 118.08 |
| 2010-01-22 | 141,900 | 141,900 | 139,299 | 141,801 | 9 | 118.17 |
| 2010-01-21 | 140,001 | 144,501 | 138,999 | 138,999 | 13 | 115.83 |
| 2010-01-20 | 144,999 | 144,999 | 140,001 | 140,001 | 7 | 116.67 |
| 2010-01-19 | 138,000 | 144,999 | 136,299 | 144,999 | 51 | 120.83 |
| 2010-01-18 | 132,999 | 138,000 | 132,600 | 138,000 | 14 | 115 |
| 2010-01-15 | 132,999 | 134,001 | 132,000 | 132,300 | 6 | 110.25 |
| 2010-01-14 | 132,999 | 132,999 | 132,999 | 132,999 | 14 | 110.83 |
| 2010-01-13 | 131,001 | 131,001 | 131,001 | 131,001 | 7 | 109.17 |
| 2010-01-12 | 129,099 | 129,999 | 128,001 | 129,999 | 24 | 108.33 |
| 2010-01-08 | 126,900 | 128,700 | 126,501 | 128,499 | 18 | 107.08 |
| 2010-01-07 | 126,099 | 127,401 | 126,099 | 126,900 | 9 | 105.75 |
| 2010-01-06 | 126,999 | 127,899 | 126,099 | 127,899 | 9 | 106.58 |
| 2010-01-05 | 125,100 | 126,501 | 123,999 | 126,501 | 25 | 105.42 |
| 2010-01-04 | 131,499 | 131,499 | 122,100 | 123,000 | 46 | 102.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
