3399 (株)丸千代山岡家 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 84,900 | 86,001 | 84,900 | 84,900 | 10 | 70.75 |
| 2012-12-27 | 84,000 | 84,900 | 84,000 | 84,900 | 9 | 70.75 |
| 2012-12-26 | 84,000 | 84,501 | 81,099 | 84,501 | 27 | 70.42 |
| 2012-12-25 | 84,000 | 84,000 | 83,499 | 84,000 | 9 | 70 |
| 2012-12-21 | 83,301 | 84,501 | 83,301 | 84,000 | 10 | 70 |
| 2012-12-20 | 83,499 | 83,601 | 83,499 | 83,601 | 4 | 69.67 |
| 2012-12-19 | 84,099 | 84,900 | 83,499 | 83,499 | 11 | 69.58 |
| 2012-12-18 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 70 |
| 2012-12-17 | 85,701 | 85,701 | 83,799 | 83,901 | 13 | 69.92 |
| 2012-12-14 | 86,901 | 87,999 | 85,500 | 85,701 | 27 | 71.42 |
| 2012-12-13 | 86,799 | 87,501 | 86,799 | 87,501 | 7 | 72.92 |
| 2012-12-12 | 87,000 | 87,000 | 86,901 | 86,901 | 6 | 72.42 |
| 2012-12-11 | 86,499 | 87,399 | 86,499 | 87,399 | 7 | 72.83 |
| 2012-12-10 | 85,599 | 86,499 | 85,599 | 86,499 | 9 | 72.08 |
| 2012-12-07 | 84,501 | 85,500 | 84,501 | 85,500 | 23 | 71.25 |
| 2012-12-06 | 83,799 | 84,501 | 83,799 | 84,501 | 8 | 70.42 |
| 2012-12-05 | 84,000 | 84,201 | 83,499 | 84,201 | 6 | 70.17 |
| 2012-12-04 | 83,001 | 83,301 | 83,001 | 83,301 | 9 | 69.42 |
| 2012-12-03 | 83,100 | 83,100 | 82,701 | 82,701 | 3 | 68.92 |
| 2012-11-30 | 82,299 | 82,800 | 82,299 | 82,800 | 3 | 69 |
| 2012-11-29 | 82,500 | 83,001 | 81,999 | 82,599 | 5 | 68.83 |
| 2012-11-28 | 80,301 | 82,299 | 80,301 | 81,999 | 9 | 68.33 |
| 2012-11-27 | 80,100 | 82,500 | 80,001 | 82,500 | 20 | 68.75 |
| 2012-11-26 | 78,501 | 79,800 | 78,501 | 79,800 | 6 | 66.50 |
| 2012-11-22 | 80,001 | 80,001 | 78,000 | 78,000 | 47 | 65 |
| 2012-11-21 | 82,599 | 83,001 | 78,999 | 81,000 | 33 | 67.50 |
| 2012-11-20 | 81,501 | 81,501 | 81,501 | 81,501 | 1 | 67.92 |
| 2012-11-19 | 82,899 | 82,899 | 81,000 | 81,000 | 4 | 67.50 |
| 2012-11-16 | 80,001 | 80,301 | 80,001 | 80,301 | 14 | 66.92 |
| 2012-11-15 | 80,001 | 82,500 | 80,001 | 80,100 | 11 | 66.75 |
| 2012-11-14 | 80,001 | 82,701 | 79,200 | 82,701 | 7 | 68.92 |
| 2012-11-13 | 83,001 | 83,001 | 76,899 | 78,999 | 41 | 65.83 |
| 2012-11-12 | 87,801 | 87,801 | 87,000 | 87,099 | 25 | 72.58 |
| 2012-11-09 | 88,599 | 88,599 | 87,300 | 87,999 | 6 | 73.33 |
| 2012-11-08 | 88,899 | 88,899 | 87,501 | 87,501 | 5 | 72.92 |
| 2012-11-07 | 88,500 | 88,500 | 87,699 | 87,699 | 16 | 73.08 |
| 2012-11-06 | 88,899 | 88,899 | 87,999 | 87,999 | 6 | 73.33 |
| 2012-11-05 | 89,001 | 89,001 | 87,999 | 87,999 | 14 | 73.33 |
| 2012-11-02 | 89,499 | 89,499 | 89,100 | 89,100 | 8 | 74.25 |
| 2012-11-01 | 87,201 | 87,201 | 87,201 | 87,201 | 1 | 72.67 |
| 2012-10-31 | 87,099 | 89,499 | 87,000 | 87,000 | 16 | 72.50 |
| 2012-10-30 | 87,501 | 87,501 | 87,000 | 87,000 | 6 | 72.50 |
| 2012-10-29 | 87,399 | 87,399 | 87,399 | 87,399 | 2 | 72.83 |
| 2012-10-26 | 87,399 | 87,399 | 87,399 | 87,399 | 4 | 72.83 |
| 2012-10-25 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 72.50 |
| 2012-10-24 | 87,000 | 87,000 | 86,799 | 86,799 | 5 | 72.33 |
| 2012-10-23 | 86,799 | 86,799 | 86,799 | 86,799 | 1 | 72.33 |
| 2012-10-22 | 87,000 | 87,000 | 86,799 | 86,799 | 8 | 72.33 |
| 2012-10-19 | 86,799 | 86,799 | 86,799 | 86,799 | 2 | 72.33 |
| 2012-10-18 | 86,901 | 86,901 | 86,901 | 86,901 | 1 | 72.42 |
| 2012-10-17 | 86,100 | 86,100 | 86,001 | 86,001 | 3 | 71.67 |
| 2012-10-16 | 85,899 | 85,899 | 85,899 | 85,899 | 1 | 71.58 |
| 2012-10-15 | 85,899 | 85,899 | 85,899 | 85,899 | 1 | 71.58 |
| 2012-10-12 | 85,299 | 87,900 | 85,299 | 87,900 | 3 | 73.25 |
| 2012-10-11 | 86,100 | 86,100 | 85,200 | 86,001 | 22 | 71.67 |
| 2012-10-10 | 86,001 | 86,001 | 85,101 | 85,101 | 8 | 70.92 |
| 2012-10-09 | 86,001 | 86,001 | 85,101 | 86,001 | 8 | 71.67 |
| 2012-10-05 | 85,899 | 85,899 | 85,899 | 85,899 | 1 | 71.58 |
| 2012-10-04 | 86,001 | 86,001 | 85,299 | 85,800 | 5 | 71.50 |
| 2012-10-03 | 84,999 | 86,001 | 84,999 | 86,001 | 11 | 71.67 |
| 2012-10-02 | 84,699 | 84,699 | 84,699 | 84,699 | 2 | 70.58 |
| 2012-09-28 | 88,701 | 88,701 | 88,500 | 88,500 | 3 | 73.75 |
| 2012-09-27 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 70 |
| 2012-09-26 | 87,999 | 88,899 | 84,399 | 84,399 | 11 | 70.33 |
| 2012-09-25 | 81,501 | 81,501 | 81,501 | 81,501 | 1 | 67.92 |
| 2012-09-24 | 81,801 | 84,501 | 81,501 | 81,501 | 10 | 67.92 |
| 2012-09-20 | 84,000 | 84,000 | 83,901 | 83,901 | 2 | 69.92 |
| 2012-09-19 | 81,099 | 83,901 | 81,000 | 83,901 | 6 | 69.92 |
| 2012-09-18 | 81,999 | 81,999 | 81,000 | 81,000 | 5 | 67.50 |
| 2012-09-14 | 81,801 | 81,900 | 81,000 | 81,000 | 3 | 67.50 |
| 2012-09-13 | 81,999 | 81,999 | 80,100 | 81,000 | 8 | 67.50 |
| 2012-09-12 | 81,600 | 81,600 | 81,000 | 81,000 | 6 | 67.50 |
| 2012-09-11 | 81,000 | 81,300 | 81,000 | 81,300 | 5 | 67.75 |
| 2012-09-10 | 81,600 | 82,800 | 80,001 | 81,399 | 21 | 67.83 |
| 2012-09-07 | 87,600 | 87,600 | 87,600 | 87,600 | 1 | 73 |
| 2012-09-06 | 87,501 | 87,600 | 87,501 | 87,600 | 3 | 73 |
| 2012-09-05 | 87,801 | 87,801 | 87,501 | 87,501 | 3 | 72.92 |
| 2012-09-03 | 85,899 | 85,899 | 85,899 | 85,899 | 1 | 71.58 |
| 2012-08-31 | 87,999 | 88,899 | 87,999 | 88,899 | 3 | 74.08 |
| 2012-08-30 | 86,901 | 86,901 | 86,901 | 86,901 | 2 | 72.42 |
| 2012-08-28 | 86,100 | 87,000 | 86,001 | 86,001 | 15 | 71.67 |
| 2012-08-24 | 86,001 | 86,001 | 86,001 | 86,001 | 9 | 71.67 |
| 2012-08-22 | 87,999 | 87,999 | 87,900 | 87,900 | 2 | 73.25 |
| 2012-08-21 | 88,200 | 88,200 | 86,001 | 86,001 | 2 | 71.67 |
| 2012-08-17 | 90,999 | 90,999 | 90,999 | 90,999 | 2 | 75.83 |
| 2012-08-15 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 75.75 |
| 2012-08-10 | 90,900 | 90,900 | 90,900 | 90,900 | 3 | 75.75 |
| 2012-08-09 | 90,999 | 90,999 | 90,900 | 90,900 | 2 | 75.75 |
| 2012-08-07 | 89,499 | 89,499 | 89,499 | 89,499 | 2 | 74.58 |
| 2012-08-03 | 89,001 | 89,100 | 89,001 | 89,100 | 2 | 74.25 |
| 2012-07-31 | 89,001 | 89,001 | 87,501 | 87,501 | 2 | 72.92 |
| 2012-07-27 | 86,001 | 86,001 | 86,001 | 86,001 | 1 | 71.67 |
| 2012-07-26 | 85,599 | 85,599 | 85,599 | 85,599 | 1 | 71.33 |
| 2012-07-25 | 86,301 | 86,301 | 86,301 | 86,301 | 1 | 71.92 |
| 2012-07-24 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 75.75 |
| 2012-07-23 | 87,999 | 87,999 | 87,999 | 87,999 | 1 | 73.33 |
| 2012-07-20 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 72.50 |
| 2012-07-17 | 87,201 | 87,201 | 87,201 | 87,201 | 1 | 72.67 |
| 2012-07-13 | 86,100 | 87,801 | 86,100 | 87,501 | 6 | 72.92 |
| 2012-07-12 | 91,899 | 91,899 | 88,899 | 88,899 | 6 | 74.08 |
| 2012-07-10 | 91,800 | 92,001 | 91,800 | 92,001 | 6 | 76.67 |
| 2012-07-09 | 90,801 | 91,899 | 90,801 | 91,899 | 4 | 76.58 |
| 2012-07-06 | 89,799 | 89,799 | 89,799 | 89,799 | 1 | 74.83 |
| 2012-07-05 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2012-07-04 | 91,899 | 91,899 | 89,301 | 89,499 | 3 | 74.58 |
| 2012-07-03 | 89,400 | 89,400 | 89,400 | 89,400 | 1 | 74.50 |
| 2012-07-02 | 90,000 | 92,400 | 90,000 | 92,400 | 3 | 77 |
| 2012-06-28 | 87,000 | 87,000 | 85,500 | 85,500 | 9 | 71.25 |
| 2012-06-26 | 89,001 | 90,600 | 87,099 | 87,099 | 5 | 72.58 |
| 2012-06-25 | 87,999 | 87,999 | 87,000 | 87,000 | 6 | 72.50 |
| 2012-06-21 | 87,999 | 87,999 | 87,999 | 87,999 | 10 | 73.33 |
| 2012-06-18 | 89,001 | 89,001 | 85,101 | 87,000 | 20 | 72.50 |
| 2012-06-15 | 87,999 | 87,999 | 87,999 | 87,999 | 6 | 73.33 |
| 2012-06-12 | 88,500 | 88,500 | 88,401 | 88,401 | 3 | 73.67 |
| 2012-06-11 | 91,500 | 91,500 | 91,500 | 91,500 | 4 | 76.25 |
| 2012-06-08 | 88,101 | 95,001 | 88,101 | 88,899 | 14 | 74.08 |
| 2012-06-07 | 88,101 | 88,101 | 88,101 | 88,101 | 5 | 73.42 |
| 2012-06-06 | 88,500 | 89,001 | 88,101 | 88,101 | 7 | 73.42 |
| 2012-06-05 | 88,101 | 89,199 | 88,101 | 89,199 | 3 | 74.33 |
| 2012-06-04 | 89,001 | 89,001 | 89,001 | 89,001 | 1 | 74.17 |
| 2012-05-28 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2012-05-25 | 88,500 | 88,500 | 88,500 | 88,500 | 7 | 73.75 |
| 2012-05-24 | 89,100 | 89,100 | 87,999 | 87,999 | 5 | 73.33 |
| 2012-05-22 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 75 |
| 2012-05-16 | 90,999 | 90,999 | 90,999 | 90,999 | 3 | 75.83 |
| 2012-05-15 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 75.75 |
| 2012-05-11 | 91,500 | 91,500 | 91,500 | 91,500 | 3 | 76.25 |
| 2012-05-10 | 95,901 | 95,901 | 91,800 | 93,000 | 26 | 77.50 |
| 2012-05-09 | 93,000 | 93,201 | 92,601 | 93,201 | 6 | 77.67 |
| 2012-05-08 | 93,000 | 93,099 | 93,000 | 93,099 | 2 | 77.58 |
| 2012-05-07 | 90,999 | 93,099 | 90,999 | 93,099 | 4 | 77.58 |
| 2012-05-02 | 90,999 | 90,999 | 90,999 | 90,999 | 1 | 75.83 |
| 2012-05-01 | 92,901 | 92,901 | 91,200 | 91,200 | 4 | 76 |
| 2012-04-27 | 92,901 | 92,901 | 92,901 | 92,901 | 2 | 77.42 |
| 2012-04-26 | 91,500 | 91,500 | 91,500 | 91,500 | 2 | 76.25 |
| 2012-04-23 | 91,500 | 91,500 | 91,500 | 91,500 | 3 | 76.25 |
| 2012-04-16 | 91,200 | 91,401 | 91,200 | 91,401 | 2 | 76.17 |
| 2012-04-13 | 94,200 | 94,200 | 94,200 | 94,200 | 1 | 78.50 |
| 2012-04-11 | 93,099 | 93,099 | 92,499 | 92,499 | 14 | 77.08 |
| 2012-04-10 | 93,000 | 93,501 | 93,000 | 93,501 | 14 | 77.92 |
| 2012-04-09 | 93,501 | 94,500 | 93,000 | 94,500 | 5 | 78.75 |
| 2012-04-06 | 93,399 | 93,399 | 93,000 | 93,399 | 8 | 77.83 |
| 2012-04-05 | 93,501 | 93,501 | 93,201 | 93,201 | 7 | 77.67 |
| 2012-04-04 | 93,501 | 93,501 | 93,501 | 93,501 | 4 | 77.92 |
| 2012-04-03 | 94,500 | 94,500 | 93,999 | 93,999 | 2 | 78.33 |
| 2012-04-02 | 93,501 | 93,999 | 93,501 | 93,999 | 4 | 78.33 |
| 2012-03-30 | 92,199 | 93,000 | 92,199 | 93,000 | 6 | 77.50 |
| 2012-03-29 | 92,199 | 92,199 | 92,199 | 92,199 | 1 | 76.83 |
| 2012-03-28 | 90,099 | 90,099 | 90,099 | 90,099 | 3 | 75.08 |
| 2012-03-27 | 90,999 | 90,999 | 90,501 | 90,501 | 9 | 75.42 |
| 2012-03-26 | 92,199 | 92,199 | 92,199 | 92,199 | 1 | 76.83 |
| 2012-03-23 | 90,999 | 91,500 | 90,999 | 91,500 | 5 | 76.25 |
| 2012-03-22 | 90,501 | 90,999 | 90,501 | 90,999 | 3 | 75.83 |
| 2012-03-21 | 90,801 | 90,801 | 90,501 | 90,501 | 7 | 75.42 |
| 2012-03-19 | 90,999 | 90,999 | 90,000 | 90,501 | 13 | 75.42 |
| 2012-03-16 | 90,000 | 90,000 | 89,001 | 90,000 | 17 | 75 |
| 2012-03-15 | 89,001 | 89,001 | 89,001 | 89,001 | 3 | 74.17 |
| 2012-03-14 | 89,001 | 89,001 | 88,800 | 89,001 | 8 | 74.17 |
| 2012-03-13 | 88,800 | 89,001 | 88,800 | 88,800 | 6 | 74 |
| 2012-03-12 | 90,999 | 90,999 | 87,099 | 88,599 | 40 | 73.83 |
| 2012-03-09 | 89,001 | 89,001 | 88,599 | 89,001 | 12 | 74.17 |
| 2012-03-08 | 87,501 | 87,600 | 87,501 | 87,600 | 6 | 73 |
| 2012-03-06 | 89,100 | 89,100 | 87,000 | 89,001 | 16 | 74.17 |
| 2012-03-02 | 88,299 | 88,299 | 88,299 | 88,299 | 1 | 73.58 |
| 2012-03-01 | 88,299 | 88,299 | 88,299 | 88,299 | 2 | 73.58 |
| 2012-02-29 | 88,299 | 88,299 | 88,299 | 88,299 | 1 | 73.58 |
| 2012-02-28 | 88,599 | 88,599 | 88,500 | 88,500 | 5 | 73.75 |
| 2012-02-27 | 90,000 | 90,000 | 88,500 | 88,500 | 6 | 73.75 |
| 2012-02-24 | 87,999 | 87,999 | 87,501 | 87,501 | 10 | 72.92 |
| 2012-02-23 | 88,299 | 88,299 | 87,000 | 87,000 | 5 | 72.50 |
| 2012-02-22 | 88,500 | 88,500 | 87,801 | 87,801 | 9 | 73.17 |
| 2012-02-21 | 87,999 | 88,701 | 87,999 | 88,701 | 3 | 73.92 |
| 2012-02-20 | 87,000 | 87,000 | 87,000 | 87,000 | 6 | 72.50 |
| 2012-02-17 | 87,501 | 87,501 | 87,000 | 87,000 | 16 | 72.50 |
| 2012-02-16 | 87,501 | 87,501 | 87,501 | 87,501 | 4 | 72.92 |
| 2012-02-15 | 87,201 | 89,001 | 87,201 | 89,001 | 9 | 74.17 |
| 2012-02-14 | 87,300 | 87,300 | 87,300 | 87,300 | 2 | 72.75 |
| 2012-02-13 | 87,999 | 88,800 | 87,999 | 88,800 | 12 | 74 |
| 2012-02-10 | 88,500 | 89,001 | 87,000 | 87,000 | 22 | 72.50 |
| 2012-02-09 | 87,999 | 88,500 | 87,999 | 88,500 | 6 | 73.75 |
| 2012-02-08 | 87,999 | 88,101 | 87,000 | 87,999 | 10 | 73.33 |
| 2012-02-07 | 87,999 | 89,499 | 87,999 | 89,499 | 11 | 74.58 |
| 2012-02-06 | 86,499 | 86,499 | 86,499 | 86,499 | 5 | 72.08 |
| 2012-02-03 | 89,001 | 89,001 | 87,501 | 87,999 | 7 | 73.33 |
| 2012-02-02 | 86,499 | 87,000 | 86,499 | 87,000 | 6 | 72.50 |
| 2012-02-01 | 86,499 | 89,001 | 86,499 | 89,001 | 9 | 74.17 |
| 2012-01-31 | 89,001 | 89,001 | 86,301 | 87,999 | 17 | 73.33 |
| 2012-01-30 | 90,999 | 91,299 | 87,999 | 87,999 | 23 | 73.33 |
| 2012-01-27 | 90,300 | 91,800 | 90,000 | 90,600 | 80 | 75.50 |
| 2012-01-26 | 104,001 | 104,901 | 101,301 | 101,301 | 37 | 84.42 |
| 2012-01-25 | 105,900 | 105,900 | 102,999 | 104,001 | 21 | 86.67 |
| 2012-01-24 | 102,600 | 105,000 | 99,999 | 105,000 | 70 | 87.50 |
| 2012-01-23 | 99,699 | 102,501 | 99,699 | 102,501 | 36 | 85.42 |
| 2012-01-20 | 98,001 | 99,000 | 96,999 | 98,700 | 12 | 82.25 |
| 2012-01-19 | 98,001 | 98,001 | 96,501 | 97,899 | 18 | 81.58 |
| 2012-01-18 | 96,000 | 98,499 | 95,901 | 98,001 | 13 | 81.67 |
| 2012-01-17 | 99,000 | 99,099 | 93,501 | 99,000 | 17 | 82.50 |
| 2012-01-16 | 96,999 | 99,501 | 96,501 | 99,201 | 8 | 82.67 |
| 2012-01-13 | 96,000 | 98,001 | 95,001 | 97,500 | 8 | 81.25 |
| 2012-01-12 | 97,701 | 97,701 | 90,201 | 96,999 | 52 | 80.83 |
| 2012-01-11 | 99,900 | 99,999 | 99,900 | 99,900 | 8 | 83.25 |
| 2012-01-10 | 99,699 | 99,900 | 97,101 | 99,900 | 37 | 83.25 |
| 2012-01-06 | 99,000 | 105,000 | 96,999 | 99,801 | 55 | 83.17 |
| 2012-01-05 | 94,101 | 99,000 | 94,101 | 96,000 | 22 | 80 |
| 2012-01-04 | 93,000 | 93,801 | 92,199 | 93,801 | 8 | 78.17 |
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
