3399 (株)丸千代山岡家の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,172	1,200	1,172	1,200	300	100
2014-12-29	1,190	1,200	1,190	1,195	1,300	99.58
2014-12-26	1,170	1,200	1,170	1,190	1,000	99.17
2014-12-25	1,200	1,200	1,180	1,180	1,700	98.33
2014-12-24	1,175	1,189	1,175	1,189	1,200	99.08
2014-12-22	1,160	1,160	1,150	1,150	800	95.83
2014-12-19	1,133	1,162	1,133	1,162	700	96.83
2014-12-18	1,148	1,160	1,148	1,160	600	96.67
2014-12-17	1,143	1,148	1,131	1,148	1,700	95.67
2014-12-16	1,141	1,150	1,141	1,150	800	95.83
2014-12-15	1,136	1,160	1,136	1,141	1,900	95.08
2014-12-12	1,155	1,185	1,155	1,157	1,300	96.42
2014-12-11	1,129	1,185	1,129	1,185	2,000	98.75
2014-12-10	1,190	1,190	1,144	1,148	2,100	95.67
2014-12-09	1,213	1,214	1,164	1,164	4,200	97
2014-12-08	1,254	1,254	1,191	1,212	11,100	101
2014-12-05	1,107	1,130	1,102	1,104	4,300	92
2014-12-04	1,090	1,107	1,052	1,107	1,500	92.25
2014-12-03	1,107	1,107	1,107	1,107	100	92.25
2014-12-02	1,088	1,129	1,085	1,085	1,400	90.42
2014-12-01	1,088	1,088	1,085	1,085	1,800	90.42
2014-11-28	1,060	1,072	1,060	1,072	700	89.33
2014-11-26	1,033	1,035	1,030	1,030	300	85.83
2014-11-25	1,033	1,033	1,008	1,020	2,300	85
2014-11-21	1,020	1,034	1,019	1,034	500	86.17
2014-11-20	1,019	1,019	1,019	1,019	100	84.92
2014-11-19	1,016	1,016	1,006	1,008	600	84
2014-11-18	1,033	1,033	1,015	1,016	300	84.67
2014-11-17	1,015	1,028	1,001	1,007	800	83.92
2014-11-14	1,045	1,050	1,028	1,041	3,200	86.75
2014-11-13	1,028	1,028	1,028	1,028	200	85.67
2014-11-12	1,030	1,033	1,030	1,033	400	86.08
2014-11-11	1,015	1,015	1,010	1,010	400	84.17
2014-11-10	983	1,025	983	1,025	3,200	85.42
2014-11-07	1,010	1,019	975	975	800	81.25
2014-11-06	1,000	1,019	1,000	1,019	500	84.92
2014-11-05	998	1,000	998	1,000	300	83.33
2014-11-04	988	1,000	985	991	4,100	82.58
2014-10-30	996	996	982	982	200	81.83
2014-10-28	988	988	981	981	1,000	81.75
2014-10-27	995	995	983	983	300	81.92
2014-10-24	1,000	1,009	978	981	2,700	81.75
2014-10-23	1,000	1,000	1,000	1,000	200	83.33
2014-10-21	998	1,001	971	1,000	1,800	83.33
2014-10-17	960	974	956	969	3,300	80.75
2014-10-16	985	990	985	990	400	82.50
2014-10-15	993	993	993	993	200	82.75
2014-10-14	1,003	1,005	983	995	1,700	82.92
2014-10-10	1,033	1,033	1,003	1,004	2,100	83.67
2014-10-09	1,032	1,051	1,032	1,033	1,400	86.08
2014-10-08	1,049	1,050	1,026	1,036	2,300	86.33
2014-10-07	1,105	1,105	1,064	1,064	1,200	88.67
2014-10-06	1,080	1,105	1,080	1,105	200	92.08
2014-10-03	1,029	1,060	1,029	1,060	1,100	88.33
2014-10-02	1,080	1,080	1,011	1,044	5,600	87
2014-10-01	1,112	1,140	1,101	1,101	4,300	91.75
2014-09-30	1,111	1,141	1,111	1,141	300	95.08
2014-09-29	1,105	1,138	1,105	1,138	4,500	94.83
2014-09-26	1,135	1,135	1,135	1,135	400	94.58
2014-09-25	1,138	1,168	1,128	1,128	900	94
2014-09-24	1,160	1,168	1,111	1,138	2,600	94.83
2014-09-22	1,212	1,212	1,110	1,170	1,800	97.50
2014-09-19	1,110	1,225	1,110	1,152	8,600	96
2014-09-18	1,099	1,230	1,099	1,100	13,700	91.67
2014-09-17	1,056	1,090	1,056	1,088	2,000	90.67
2014-09-16	1,048	1,059	1,030	1,059	2,400	88.25
2014-09-12	1,027	1,050	1,018	1,018	2,900	84.83
2014-09-11	995	1,044	995	1,044	1,300	87
2014-09-10	1,020	1,021	991	1,020	2,800	85
2014-09-09	1,030	1,065	1,030	1,048	1,000	87.33
2014-09-08	1,035	1,035	990	1,001	6,000	83.42
2014-09-05	964	990	964	990	2,500	82.50
2014-09-04	967	967	965	967	700	80.58
2014-09-03	964	980	964	971	700	80.92
2014-09-02	960	964	960	964	400	80.33
2014-09-01	950	995	950	958	6,000	79.83
2014-08-29	944	947	939	947	800	78.92
2014-08-28	930	930	928	929	1,000	77.42
2014-08-27	940	950	940	942	1,200	78.50
2014-08-26	948	948	926	934	1,100	77.83
2014-08-25	910	935	903	934	1,000	77.83
2014-08-22	910	910	910	910	800	75.83
2014-08-21	897	900	893	900	1,300	75
2014-08-20	897	897	890	890	700	74.17
2014-08-19	892	892	891	891	400	74.25
2014-08-18	898	898	895	895	400	74.58
2014-08-15	884	895	884	895	1,100	74.58
2014-08-14	884	884	884	884	200	73.67
2014-08-13	900	900	881	881	2,100	73.42
2014-08-12	884	899	884	899	800	74.92
2014-08-11	890	899	890	899	700	74.92
2014-08-08	893	893	892	892	200	74.33
2014-08-07	888	888	888	888	100	74
2014-08-06	899	899	883	883	1,000	73.58
2014-08-05	888	898	888	898	200	74.83
2014-08-04	885	885	885	885	100	73.75
2014-07-31	883	884	883	883	1,300	73.58
2014-07-30	884	884	884	884	100	73.67
2014-07-29	890	890	890	890	100	74.17
2014-07-28	882	883	882	883	300	73.58
2014-07-24	882	882	882	882	200	73.50
2014-07-23	881	881	881	881	500	73.42
2014-07-22	885	885	881	881	1,000	73.42
2014-07-17	884	890	880	885	1,300	73.75
2014-07-16	880	881	880	881	700	73.42
2014-07-15	871	891	871	891	1,400	74.25
2014-07-14	870	872	870	872	500	72.67
2014-07-11	920	920	870	870	700	72.50
2014-07-10	925	928	924	925	900	77.08
2014-07-09	853	960	853	900	7,900	75
2014-07-08	840	845	840	845	400	70.42
2014-07-07	842	842	840	840	1,100	70
2014-07-04	842	842	842	842	100	70.17
2014-07-03	834	850	834	850	2,300	70.83
2014-07-02	840	841	834	834	1,300	69.50
2014-07-01	840	841	840	841	200	70.08
2014-06-30	830	841	830	841	1,200	70.08
2014-06-27	840	850	835	835	4,100	69.58
2014-06-26	835	835	820	820	1,200	68.33
2014-06-25	841	841	835	835	2,400	69.58
2014-06-24	832	850	832	850	4,900	70.83
2014-06-23	826	834	824	830	1,700	69.17
2014-06-20	822	822	820	822	1,400	68.50
2014-06-19	818	820	815	820	900	68.33
2014-06-18	817	817	817	817	200	68.08
2014-06-17	816	816	816	816	100	68
2014-06-16	815	815	815	815	1,000	67.92
2014-06-13	810	813	810	813	1,300	67.75
2014-06-11	810	810	808	808	300	67.33
2014-06-10	809	809	809	809	700	67.42
2014-06-09	808	810	808	809	500	67.42
2014-06-06	790	808	790	808	400	67.33
2014-06-05	788	788	788	788	200	65.67
2014-06-04	788	788	786	786	300	65.50
2014-06-02	791	799	790	790	500	65.83
2014-05-30	796	796	790	790	1,200	65.83
2014-05-29	800	805	798	798	1,000	66.50
2014-05-27	796	829	796	829	4,400	69.08
2014-05-26	806	806	806	806	700	67.17
2014-05-21	795	795	795	795	100	66.25
2014-05-20	798	798	795	795	400	66.25
2014-05-19	820	820	820	820	100	68.33
2014-05-12	812	812	812	812	1,000	67.67
2014-05-09	791	791	791	791	100	65.92
2014-05-08	788	788	788	788	100	65.67
2014-05-07	800	800	800	800	100	66.67
2014-05-02	800	800	800	800	500	66.67
2014-05-01	800	800	800	800	400	66.67
2014-04-28	805	805	805	805	700	67.08
2014-04-21	817	817	817	817	100	68.08
2014-04-16	813	813	813	813	400	67.75
2014-04-15	805	805	805	805	100	67.08
2014-04-11	814	814	814	814	200	67.83
2014-04-10	814	814	813	814	700	67.83
2014-04-09	810	810	798	801	700	66.75
2014-04-08	810	810	810	810	500	67.50
2014-04-07	800	805	800	805	2,000	67.08
2014-04-04	800	800	800	800	300	66.67
2014-04-03	799	799	799	799	200	66.58
2014-04-01	814	814	814	814	1,300	67.83
2014-03-28	803	803	788	790	400	65.83
2014-03-27	803	803	788	788	200	65.67
2014-03-25	809	809	809	809	100	67.42
2014-03-24	812	812	797	797	1,000	66.42
2014-03-20	789	815	788	815	700	67.92
2014-03-19	790	790	790	790	100	65.83
2014-03-18	795	795	795	795	200	66.25
2014-03-17	800	800	788	788	300	65.67
2014-03-14	815	815	815	815	100	67.92
2014-03-13	806	808	806	808	400	67.33
2014-03-12	810	819	810	819	200	68.25
2014-03-11	815	818	810	818	300	68.17
2014-03-10	819	819	815	815	1,300	67.92
2014-03-07	810	819	810	819	2,100	68.25
2014-03-06	789	805	789	805	1,400	67.08
2014-03-05	781	781	781	781	100	65.08
2014-02-28	777	777	777	777	200	64.75
2014-02-27	777	777	777	777	300	64.75
2014-02-26	777	777	777	777	300	64.75
2014-02-17	772	791	772	791	500	65.92
2014-02-14	776	779	776	779	200	64.92
2014-02-13	780	780	777	777	500	64.75
2014-02-12	777	777	777	777	100	64.75
2014-02-10	800	800	780	780	500	65
2014-02-07	800	800	800	800	100	66.67
2014-02-05	799	799	799	799	200	66.58
2014-02-04	776	799	773	799	500	66.58
2014-02-03	810	810	810	810	100	67.50
2014-01-31	819	819	819	819	300	68.25
2014-01-30	769	777	763	777	300	64.75
2014-01-29	788	793	752	774	5,200	64.50
2014-01-28	822	835	793	793	2,100	66.08
2014-01-27	813	820	813	820	2,300	68.33
2014-01-24	829	829	825	825	400	68.75
2014-01-23	835	838	827	838	2,000	69.83
2014-01-22	835	835	832	832	300	69.33
2014-01-21	830	846	830	846	3,600	70.50
2014-01-20	837	842	830	831	800	69.25
2014-01-17	835	835	835	835	100	69.58
2014-01-16	830	835	830	830	300	69.17
2014-01-15	827	827	827	827	100	68.92
2014-01-10	835	835	827	827	600	68.92
2014-01-09	826	835	826	835	200	69.58
2014-01-08	835	835	835	835	100	69.58
2014-01-07	828	828	828	828	100	69
2014-01-06	820	823	820	823	200	68.58

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 [2014年度]

3399 (株)丸千代山岡家の時系列データ [2014年度]