3399 (株)丸千代山岡家の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	93,201	93,300	92,100	93,000	18	77.50
2011-12-29	92,001	93,201	92,001	93,201	6	77.67
2011-12-28	92,001	93,000	90,501	90,501	6	75.42
2011-12-27	90,000	92,001	90,000	92,001	9	76.67
2011-12-26	89,499	89,499	89,499	89,499	2	74.58
2011-12-21	89,499	89,499	89,499	89,499	2	74.58
2011-12-20	89,100	89,100	89,100	89,100	2	74.25
2011-12-19	89,001	89,001	88,800	88,800	4	74
2011-12-16	89,001	89,001	89,001	89,001	3	74.17
2011-12-15	89,001	89,001	89,001	89,001	2	74.17
2011-12-13	90,000	90,000	90,000	90,000	2	75
2011-12-12	89,100	90,000	89,100	90,000	26	75
2011-12-09	88,200	89,199	88,200	89,199	7	74.33
2011-12-08	87,999	87,999	87,999	87,999	1	73.33
2011-12-07	87,999	87,999	87,999	87,999	6	73.33
2011-12-06	87,501	87,999	87,501	87,999	15	73.33
2011-12-05	84,999	87,501	84,999	87,501	4	72.92
2011-12-02	84,999	87,000	84,999	87,000	2	72.50
2011-11-30	83,001	84,501	83,001	84,000	7	70
2011-11-29	85,899	86,001	85,899	86,001	3	71.67
2011-11-28	82,101	82,101	82,101	82,101	1	68.42
2011-11-24	82,200	82,200	82,101	82,101	2	68.42
2011-11-18	83,100	83,100	83,100	83,100	2	69.25
2011-11-17	81,600	83,100	81,000	83,100	12	69.25
2011-11-16	83,499	83,499	83,100	83,100	2	69.25
2011-11-15	84,000	84,000	84,000	84,000	6	70
2011-11-14	84,999	84,999	84,099	84,099	5	70.08
2011-11-11	84,999	84,999	84,501	84,999	11	70.83
2011-11-10	84,999	84,999	84,999	84,999	10	70.83
2011-11-09	87,000	87,000	84,999	84,999	16	70.83
2011-11-08	87,600	87,600	87,600	87,600	2	73
2011-11-04	87,600	87,600	87,600	87,600	1	73
2011-11-01	88,899	88,899	88,899	88,899	1	74.08
2011-10-28	88,899	88,899	88,899	88,899	1	74.08
2011-10-26	86,001	86,100	86,001	86,100	5	71.75
2011-10-21	86,001	86,100	84,999	85,800	12	71.50
2011-10-20	87,000	87,000	87,000	87,000	2	72.50
2011-10-17	87,501	89,901	86,001	87,099	23	72.58
2011-10-14	90,501	90,501	90,501	90,501	1	75.42
2011-10-13	89,199	89,199	89,199	89,199	1	74.33
2011-10-12	90,999	90,999	90,999	90,999	1	75.83
2011-10-11	91,101	91,101	91,101	91,101	4	75.92
2011-10-07	90,000	91,299	90,000	91,299	3	76.08
2011-10-05	89,100	89,100	89,001	89,001	2	74.17
2011-10-04	89,100	89,100	89,001	89,001	6	74.17
2011-10-03	92,001	92,001	92,001	92,001	2	76.67
2011-09-30	88,200	88,200	88,200	88,200	1	73.50
2011-09-27	87,999	87,999	87,999	87,999	1	73.33
2011-09-22	87,999	90,000	87,999	87,999	6	73.33
2011-09-21	87,900	87,999	87,900	87,999	13	73.33
2011-09-20	92,001	92,001	90,300	90,801	8	75.67
2011-09-16	95,001	95,001	93,300	93,300	5	77.75
2011-09-15	95,001	95,001	95,001	95,001	1	79.17
2011-09-14	93,399	93,999	93,399	93,999	2	78.33
2011-09-13	95,001	95,001	93,699	93,699	3	78.08
2011-09-12	97,701	97,701	93,501	93,501	8	77.92
2011-09-09	95,700	95,700	95,700	95,700	1	79.75
2011-09-07	93,699	95,001	93,699	95,001	2	79.17
2011-09-06	93,300	93,399	93,300	93,399	5	77.83
2011-09-05	94,899	94,899	93,399	93,600	5	78
2011-09-02	95,601	95,601	95,001	95,001	4	79.17
2011-08-31	95,100	95,100	95,100	95,100	1	79.25
2011-08-30	95,100	95,100	95,100	95,100	3	79.25
2011-08-29	96,000	96,000	96,000	96,000	4	80
2011-08-26	96,000	96,000	96,000	96,000	1	80
2011-08-22	98,799	98,799	98,001	98,001	6	81.67
2011-08-19	98,799	98,799	98,799	98,799	1	82.33
2011-08-18	96,000	98,901	96,000	98,901	3	82.42
2011-08-15	99,000	99,000	99,000	99,000	2	82.50
2011-08-12	94,500	94,500	94,500	94,500	2	78.75
2011-08-11	93,501	93,501	93,501	93,501	1	77.92
2011-08-10	93,900	95,001	93,900	95,001	7	79.17
2011-08-09	95,100	95,100	93,201	93,300	14	77.75
2011-08-08	96,501	96,501	95,100	95,100	3	79.25
2011-08-05	97,101	97,101	96,000	96,501	19	80.42
2011-08-04	97,101	97,101	97,101	97,101	1	80.92
2011-08-03	97,599	97,599	97,101	97,299	17	81.08
2011-08-01	101,001	101,001	101,001	101,001	2	84.17
2011-07-29	98,199	98,199	97,299	97,299	2	81.08
2011-07-26	99,999	99,999	97,701	97,701	6	81.42
2011-07-21	100,200	100,200	99,999	99,999	2	83.33
2011-07-19	99,300	100,200	99,300	100,200	2	83.50
2011-07-15	97,299	97,299	97,101	97,101	4	80.92
2011-07-14	97,101	97,101	97,101	97,101	2	80.92
2011-07-12	99,099	99,099	97,101	97,101	4	80.92
2011-07-11	99,201	99,999	99,201	99,999	7	83.33
2011-07-08	97,500	99,000	97,500	99,000	5	82.50
2011-07-07	96,300	96,300	96,300	96,300	1	80.25
2011-07-06	96,900	96,900	96,900	96,900	1	80.75
2011-07-05	96,000	96,000	96,000	96,000	1	80
2011-07-04	95,601	96,900	95,601	96,900	7	80.75
2011-06-30	95,601	95,601	95,400	95,400	2	79.50
2011-06-29	95,001	96,999	95,001	96,999	11	80.83
2011-06-24	95,100	95,100	95,001	95,001	9	79.17
2011-06-23	95,001	95,001	95,001	95,001	1	79.17
2011-06-22	95,001	95,001	95,001	95,001	1	79.17
2011-06-17	95,001	95,001	95,001	95,001	1	79.17
2011-06-16	95,001	95,001	95,001	95,001	1	79.17
2011-06-15	96,501	96,501	96,000	96,000	5	80
2011-06-10	97,500	97,500	97,500	97,500	5	81.25
2011-06-09	96,501	96,501	95,001	95,001	16	79.17
2011-06-07	95,499	95,499	95,199	95,199	2	79.33
2011-06-06	95,799	98,001	95,799	98,001	18	81.67
2011-06-03	99,801	99,801	96,999	96,999	16	80.83
2011-06-02	99,801	99,801	99,801	99,801	3	83.17
2011-06-01	105,000	105,000	99,999	99,999	9	83.33
2011-05-31	102,399	103,500	102,399	103,500	3	86.25
2011-05-27	99,501	99,501	99,501	99,501	1	82.92
2011-05-25	99,999	99,999	99,999	99,999	3	83.33
2011-05-24	99,999	101,001	99,999	101,001	3	84.17
2011-05-23	99,999	99,999	96,300	96,300	5	80.25
2011-05-20	96,999	99,999	96,999	99,999	7	83.33
2011-05-18	104,001	105,999	104,001	105,999	3	88.33
2011-05-17	102,600	102,600	99,600	99,600	2	83
2011-05-16	96,999	104,001	96,999	104,001	7	86.67
2011-05-13	99,999	99,999	99,999	99,999	1	83.33
2011-05-12	100,500	101,799	100,500	101,799	4	84.83
2011-05-11	101,499	101,799	101,499	101,799	3	84.83
2011-05-10	101,001	101,001	101,001	101,001	22	84.17
2011-05-09	97,599	99,000	97,500	99,000	8	82.50
2011-05-06	97,500	97,500	97,500	97,500	2	81.25
2011-05-02	95,301	96,000	95,001	95,001	7	79.17
2011-04-28	92,100	94,899	92,100	94,899	3	79.08
2011-04-27	92,100	92,100	92,100	92,100	1	76.75
2011-04-26	91,701	92,001	91,701	92,001	8	76.67
2011-04-25	92,001	93,501	92,001	93,501	2	77.92
2011-04-21	90,999	92,001	90,999	90,999	23	75.83
2011-04-20	95,400	95,400	93,999	93,999	3	78.33
2011-04-19	95,400	95,400	93,999	93,999	2	78.33
2011-04-18	95,001	95,001	95,001	95,001	1	79.17
2011-04-15	95,499	95,499	95,499	95,499	1	79.58
2011-04-14	93,099	93,201	93,099	93,201	8	77.67
2011-04-13	94,500	95,499	94,500	95,499	2	79.58
2011-04-12	94,200	94,200	94,200	94,200	1	78.50
2011-04-11	93,999	93,999	93,999	93,999	5	78.33
2011-04-08	95,001	95,001	93,999	93,999	5	78.33
2011-04-07	95,001	95,001	95,001	95,001	1	79.17
2011-04-06	94,299	94,299	93,699	93,699	8	78.08
2011-04-05	95,001	95,001	94,101	94,101	16	78.42
2011-04-04	96,501	96,501	96,501	96,501	2	80.42
2011-04-01	96,000	96,000	95,001	95,001	5	79.17
2011-03-31	98,001	98,001	96,000	96,000	3	80
2011-03-30	96,501	96,501	95,100	95,100	27	79.25
2011-03-29	97,500	97,500	97,500	97,500	2	81.25
2011-03-28	97,200	97,200	97,101	97,101	4	80.92
2011-03-25	98,499	99,000	97,101	99,000	4	82.50
2011-03-24	99,801	99,801	98,001	98,499	5	82.08
2011-03-23	99,000	99,399	98,001	99,399	5	82.83
2011-03-22	98,001	98,001	98,001	98,001	2	81.67
2011-03-18	87,999	88,500	86,001	88,500	14	73.75
2011-03-17	81,999	89,901	81,999	89,499	9	74.58
2011-03-16	84,999	87,000	84,999	84,999	3	70.83
2011-03-15	89,499	90,000	80,001	84,999	43	70.83
2011-03-14	86,001	89,499	86,001	87,099	25	72.58
2011-03-11	109,899	110,001	109,899	110,001	14	91.67
2011-03-10	114,600	114,600	114,600	114,600	4	95.50
2011-03-09	109,500	114,999	109,500	114,999	13	95.83
2011-03-08	108,999	109,500	108,999	109,299	4	91.08
2011-03-07	112,200	112,800	108,999	108,999	17	90.83
2011-03-03	112,500	112,599	112,500	112,500	4	93.75
2011-03-02	111,999	111,999	111,999	111,999	2	93.33
2011-02-28	113,001	113,001	113,001	113,001	1	94.17
2011-02-25	111,999	112,200	111,999	112,101	15	93.42
2011-02-24	114,999	114,999	111,999	111,999	10	93.33
2011-02-23	115,101	115,101	114,999	114,999	4	95.83
2011-02-22	115,800	115,800	115,200	115,200	7	96
2011-02-21	116,301	116,499	116,001	116,499	5	97.08
2011-02-18	116,001	117,000	116,001	117,000	3	97.50
2011-02-17	119,001	119,001	119,001	119,001	5	99.17
2011-02-16	119,001	119,001	119,001	119,001	4	99.17
2011-02-15	119,001	119,001	119,001	119,001	1	99.17
2011-02-14	121,101	121,101	119,001	119,001	5	99.17
2011-02-10	121,899	121,899	121,899	121,899	3	101.58
2011-02-09	122,001	122,001	122,001	122,001	2	101.67
2011-02-08	119,199	120,099	119,199	120,000	12	100
2011-02-07	118,701	118,701	118,701	118,701	3	98.92
2011-02-04	119,001	119,001	119,001	119,001	2	99.17
2011-02-03	118,899	119,199	118,800	119,001	6	99.17
2011-02-02	118,500	118,800	118,401	118,800	6	99
2011-02-01	118,101	118,500	118,101	118,200	15	98.50
2011-01-31	117,801	118,401	117,699	117,999	26	98.33
2011-01-28	117,099	118,500	117,099	118,200	28	98.50
2011-01-27	122,001	122,001	115,101	118,500	54	98.75
2011-01-26	123,999	127,599	123,999	126,999	26	105.83
2011-01-25	124,800	129,201	124,200	126,000	49	105
2011-01-24	127,500	127,500	120,201	125,001	28	104.17
2011-01-21	129,000	129,000	126,000	126,999	21	105.83
2011-01-20	128,901	129,000	128,700	129,000	21	107.50
2011-01-19	128,700	129,201	128,700	128,901	5	107.42
2011-01-18	128,100	129,099	128,001	129,099	11	107.58
2011-01-17	129,900	129,900	128,100	128,100	10	106.75
2011-01-14	129,399	129,999	128,499	129,399	11	107.83
2011-01-13	128,199	129,000	128,100	129,000	18	107.50
2011-01-12	127,500	128,700	127,500	128,700	18	107.25
2011-01-11	129,399	129,399	126,099	127,500	36	106.25
2011-01-07	126,000	129,399	126,000	129,399	16	107.83
2011-01-06	125,400	126,999	124,101	126,000	36	105
2011-01-05	121,899	127,800	121,899	124,299	43	103.58
2011-01-04	116,799	121,899	116,799	120,099	46	100.08

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3399 (株)丸千代山岡家 の時系列データ [2011年度]

3399 (株)丸千代山岡家の時系列データ [2011年度]