1. HOME >
  2. 株価時系列 >
  3. 3399 >
  4. 2016年

3399 (株)丸千代山岡家 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2441,2491,2301,2387,400309.50
2016-12-291,2271,2421,2241,24211,300310.50
2016-12-281,2131,2251,2121,2259,100306.25
2016-12-271,2001,2081,2001,2086,800302
2016-12-261,1991,2031,1851,19810,800299.50
2016-12-221,1871,1991,1651,17811,100294.50
2016-12-211,1701,1901,1701,1855,200296.25
2016-12-201,1631,1711,1601,1706,400292.50
2016-12-191,1571,1631,1441,1616,300290.25
2016-12-161,1391,1501,1391,1464,200286.50
2016-12-151,1401,1401,1301,1374,500284.25
2016-12-141,1261,1391,1261,1305,500282.50
2016-12-131,1251,1341,1031,1267,100281.50
2016-12-121,0931,1361,0581,12533,700281.25
2016-12-091,1591,1591,1301,15715,500289.25
2016-12-081,1721,1791,0941,16016,900290
2016-12-071,1751,1751,1651,1725,500293
2016-12-061,1861,1871,1751,1759,100293.75
2016-12-051,1941,1941,1851,1876,200296.75
2016-12-021,1971,1981,1921,1946,400298.50
2016-12-011,2031,2041,1901,19710,100299.25
2016-11-301,2021,2021,1941,1996,300299.75
2016-11-291,1981,1991,1941,1981,900299.50
2016-11-281,2011,2011,1981,2016,200300.25
2016-11-251,2021,2021,1981,2012,000300.25
2016-11-241,2001,2011,1961,1993,700299.75
2016-11-221,1991,2001,1901,1994,200299.75
2016-11-211,1911,2011,1891,1998,400299.75
2016-11-181,2001,2001,1901,1973,200299.25
2016-11-171,2091,2091,1911,1971,900299.25
2016-11-161,1981,2051,1981,2002,200300
2016-11-151,1991,1991,1851,1871,700296.75
2016-11-141,2001,2001,1811,1902,500297.50
2016-11-111,2101,2101,1741,1828,100295.50
2016-11-101,1911,2151,1911,2073,700301.75
2016-11-091,2091,2091,0401,14712,400286.75
2016-11-081,2051,2111,2031,2081,100302
2016-11-071,1981,2031,1901,2035,600300.75
2016-11-041,2061,2151,1981,20810,500302
2016-11-021,2201,2231,2001,2237,300305.75
2016-11-011,2221,2301,2191,2256,100306.25
2016-10-311,2401,2401,2311,2395,400309.75
2016-10-281,2411,2441,2381,2404,300310
2016-10-271,2301,2461,2301,2375,300309.25
2016-10-261,2351,2351,2261,2303,200307.50
2016-10-251,2341,2351,2221,2311,500307.75
2016-10-241,2251,2321,2211,231700307.75
2016-10-211,2381,2381,2061,2254,800306.25
2016-10-201,2341,2391,2311,2383,800309.50
2016-10-191,2111,2341,2111,2345,000308.50
2016-10-171,2091,2121,2001,2116,300302.75
2016-10-131,2061,2071,2001,2062,000301.50
2016-10-121,2101,2111,1981,2069,200301.50
2016-10-111,2281,2291,2101,2105,000302.50
2016-10-071,2331,2331,2221,2332,900308.25
2016-10-061,2331,2371,2331,2332,100308.25
2016-10-051,2251,2351,2251,2311,500307.75
2016-10-041,2251,2321,2201,2241,900306
2016-10-031,2211,2371,1971,2315,600307.75
2016-09-301,2381,2391,2311,2371,000309.25
2016-09-291,2481,2481,2201,2361,500309
2016-09-281,2301,2321,2171,2293,400307.25
2016-09-271,2251,2371,2001,2296,700307.25
2016-09-261,2201,2291,2161,2192,200304.75
2016-09-231,2101,2261,2101,2201,100305
2016-09-211,1991,2321,1991,2106,100302.50
2016-09-201,2101,2101,1981,2003,800300
2016-09-161,2051,2161,2051,216900304
2016-09-151,2081,2121,2051,2053,200301.25
2016-09-141,2201,2281,2101,2121,700303
2016-09-131,2111,2271,2101,2273,300306.75
2016-09-121,2301,2581,2211,2347,100308.50
2016-09-091,2491,2781,2491,2785,700319.50
2016-09-081,2301,2481,2291,2482,700312
2016-09-071,2201,2291,2201,2291,300307.25
2016-09-061,2201,2221,2151,2212,200305.25
2016-09-051,2191,2251,2191,2201,700305
2016-09-021,2301,2301,2161,2191,500304.75
2016-09-011,2081,2281,2081,2202,800305
2016-08-311,2261,2301,2001,2201,300305
2016-08-301,2051,2261,2051,226900306.50
2016-08-291,2251,2291,1991,2012,800300.25
2016-08-261,2181,2361,2161,225700306.25
2016-08-241,2231,2341,2181,2341,400308.50
2016-08-231,2401,2401,2221,2291,500307.25
2016-08-221,2501,2501,2411,241600310.25
2016-08-191,2351,2511,2331,242600310.50
2016-08-181,2701,2701,2211,2651,600316.25
2016-08-171,2521,2701,2521,270900317.50
2016-08-161,2751,2751,2611,2613,400315.25
2016-08-151,2761,2781,2751,2755,000318.75
2016-08-121,2501,2691,2501,2653,500316.25
2016-08-101,2211,2441,2211,2401,900310
2016-08-091,2201,2391,2181,2232,000305.75
2016-08-081,2451,2451,2361,2371,000309.25
2016-08-051,2451,2451,2451,245200311.25
2016-08-041,2491,2491,2381,238600309.50
2016-08-031,2451,2531,2381,2382,100309.50
2016-08-021,2561,2581,2431,258800314.50
2016-08-011,2581,2581,2481,2561,100314
2016-07-291,2491,2521,2361,2524,200313
2016-07-281,2761,2761,2491,2493,100312.25
2016-07-271,2511,2661,2511,26611,300316.50
2016-07-261,2951,3101,2951,31012,200327.50
2016-07-251,2991,2991,2921,2954,200323.75
2016-07-221,2851,3041,2851,2999,300324.75
2016-07-211,3001,3101,2991,3102,400327.50
2016-07-201,3021,3021,2901,2954,400323.75
2016-07-191,3121,3121,2801,2949,900323.50
2016-07-151,3181,3181,3001,3103,200327.50
2016-07-141,3181,3181,2901,3008,900325
2016-07-131,3251,3281,3181,3183,300329.50
2016-07-121,3311,3321,3201,3257,000331.25
2016-07-111,3331,3371,3251,3353,200333.75
2016-07-081,3181,3261,3151,3261,600331.50
2016-07-071,3271,3271,3141,3182,800329.50
2016-07-061,3171,3201,2971,30110,000325.25
2016-07-051,3391,3391,3201,3232,000330.75
2016-07-041,3301,3301,3181,3242,900331
2016-07-011,3311,3311,3031,3241,600331
2016-06-301,3301,3301,2951,3012,800325.25
2016-06-291,3241,3241,2901,2903,600322.50
2016-06-281,2551,2651,2351,2656,900316.25
2016-06-271,2041,2771,2001,2255,100306.25
2016-06-241,2871,2871,1811,20012,400300
2016-06-231,2811,2831,2501,2619,000315.25
2016-06-221,2981,2991,2821,2834,300320.75
2016-06-211,2931,3161,2901,2923,100323
2016-06-201,2741,3011,2741,2904,800322.50
2016-06-171,3201,3291,2691,2768,100319
2016-06-161,3801,3901,2501,32014,000330
2016-06-151,3861,3951,3851,3943,000348.50
2016-06-141,3981,3981,3861,3861,900346.50
2016-06-131,4101,4171,4001,40014,500350
2016-06-101,4121,4141,4081,4101,800352.50
2016-06-091,4251,4251,4111,4112,300352.75
2016-06-081,4301,4301,4191,4242,400356
2016-06-071,4401,4501,4211,4306,100357.50
2016-06-061,4711,4711,3811,43929,200359.75
2016-06-031,4901,5091,4761,50910,500377.25
2016-06-021,4871,4991,4851,4872,500371.75
2016-06-011,4801,4871,4781,4873,100371.75
2016-05-311,4641,4781,4641,4783,800369.50
2016-05-301,4791,4821,4601,4645,100366
2016-05-271,4881,4881,4601,4791,900369.75
2016-05-261,4881,4881,4661,4883,700372
2016-05-251,4931,4931,4631,4673,400366.75
2016-05-241,4781,4881,4631,4632,700365.75
2016-05-231,5061,5061,4791,4823,700370.50
2016-05-201,4951,4991,4701,4926,500373
2016-05-191,5001,5001,4531,4907,600372.50
2016-05-181,4641,4881,4271,48611,000371.50
2016-05-171,4481,4491,4371,4494,100362.25
2016-05-161,4301,4351,4191,4295,200357.25
2016-05-131,4271,4331,4271,4301,200357.50
2016-05-121,4331,4331,4181,4271,700356.75
2016-05-111,4331,4381,4251,4334,100358.25
2016-05-101,4381,4381,4141,4155,900353.75
2016-05-091,4301,4351,4121,4351,700358.75
2016-05-061,3981,4041,3971,4042,400351
2016-05-021,3921,4001,3891,3912,500347.75
2016-04-281,3951,3971,3711,3924,500348
2016-04-271,4141,4141,3901,3942,800348.50
2016-04-261,4101,4251,4001,4003,300350
2016-04-251,4061,4231,4041,4143,700353.50
2016-04-221,3991,4341,3951,4008,600350
2016-04-211,4211,4451,4211,4353,300358.75
2016-04-201,3681,3991,3621,3914,500347.75
2016-04-191,3761,3811,3611,3733,200343.25
2016-04-181,3851,3851,3521,3761,300344
2016-04-151,3931,3931,3701,3882,800347
2016-04-141,3791,4201,3671,3935,400348.25
2016-04-131,3731,3931,3601,3784,100344.50
2016-04-121,3891,3891,3541,3782,200344.50
2016-04-111,3981,4101,3851,3873,000346.75
2016-04-081,3401,4101,3401,3933,100348.25
2016-04-071,3731,3731,3071,3503,100337.50
2016-04-061,3741,3761,3521,3732,700343.25
2016-04-051,4451,4451,3891,4032,900350.75
2016-04-041,4481,4871,4481,4532,800363.25
2016-04-011,4891,4891,4411,4603,200365
2016-03-311,4901,4951,4751,4753,800368.75
2016-03-301,5081,5081,4781,4804,900370
2016-03-291,4861,5261,4861,5084,700377
2016-03-281,5191,5191,4831,4866,700371.50
2016-03-251,5221,5221,4961,5202,200380
2016-03-241,5381,5491,4991,5233,600380.75
2016-03-231,5161,5361,4821,4897,300372.25
2016-03-221,5191,5301,5031,5161,600379
2016-03-181,4911,5191,4821,5195,000379.75
2016-03-171,5651,6001,4771,5207,800380
2016-03-161,5711,5901,5321,5768,000394
2016-03-151,4871,6001,4571,60019,600400
2016-03-141,5791,5791,4151,45720,100364.25
2016-03-111,4451,5321,4391,53220,600383
2016-03-101,4241,4361,4191,4364,700359
2016-03-091,4041,4101,3911,4102,200352.50
2016-03-081,4141,4201,4001,4103,300352.50
2016-03-071,4101,4171,4031,4123,500353
2016-03-041,3731,3961,3731,3891,900347.25
2016-03-031,3951,3951,3801,3851,200346.25
2016-03-021,3801,4021,3801,3905,200347.50
2016-03-011,3981,3981,3661,3692,900342.25
2016-02-291,3501,3741,3501,3722,600343
2016-02-261,3091,3241,3091,3203,900330
2016-02-251,3191,3191,3021,3091,600327.25
2016-02-241,3201,3201,2921,3192,600329.75
2016-02-231,3301,3301,3241,3251,500331.25
2016-02-221,2861,3481,2581,3007,200325
2016-02-191,3211,3211,2971,3103,200327.50
2016-02-181,2651,3251,2651,3214,100330.25
2016-02-171,2701,3021,2501,2545,000313.50
2016-02-161,2701,2751,2401,2751,500318.75
2016-02-151,1711,2231,1671,2228,300305.50
2016-02-121,1581,1911,1191,1489,100287
2016-02-101,3281,3281,2011,22011,000305
2016-02-091,2841,3291,2811,2813,500320.25
2016-02-081,2851,3151,2851,3143,700328.50
2016-02-051,3651,3651,3101,3156,900328.75
2016-02-041,4101,4101,3621,3804,100345
2016-02-031,4101,4351,4001,4032,900350.75
2016-02-021,4401,4661,4051,4475,100361.75
2016-02-011,3891,4391,3801,4006,500350
2016-01-291,3601,3701,3551,3582,200339.50
2016-01-281,3381,3701,3381,3552,700338.75
2016-01-271,3231,3601,3231,33813,500334.50
2016-01-261,3751,4201,3591,36711,300341.75
2016-01-251,3741,3961,3561,39212,700348
2016-01-221,3281,3551,2801,34415,100336
2016-01-211,3651,3981,2641,27019,900317.50
2016-01-201,4171,4221,4001,4014,800350.25
2016-01-191,4211,4331,4021,4175,600354.25
2016-01-181,3811,4251,3811,4176,000354.25
2016-01-151,4571,4971,4491,4493,900362.25
2016-01-141,5001,5001,4471,45610,300364
2016-01-131,5501,5501,5101,5102,700377.50
2016-01-121,5501,5511,4561,46417,400366
2016-01-081,5251,5501,5171,5509,100387.50
2016-01-071,5821,5851,5301,53413,300383.50
2016-01-061,5951,5951,5781,5822,500395.50
2016-01-051,6001,6001,5551,5849,200396
2016-01-041,6141,6271,6081,6115,300402.75

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