3399 (株)丸千代山岡家の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,158	2,175	2,158	2,165	6,400	541.25
2019-12-27	2,144	2,180	2,140	2,168	13,800	542
2019-12-26	2,106	2,140	2,106	2,140	5,500	535
2019-12-25	2,129	2,138	2,104	2,123	5,700	530.75
2019-12-24	2,100	2,134	2,100	2,129	5,300	532.25
2019-12-23	2,030	2,094	2,025	2,094	7,100	523.50
2019-12-20	2,003	2,034	2,003	2,013	3,900	503.25
2019-12-19	2,030	2,030	2,001	2,002	3,800	500.50
2019-12-18	2,081	2,082	2,010	2,025	7,000	506.25
2019-12-17	2,122	2,124	2,081	2,090	4,600	522.50
2019-12-16	2,118	2,125	2,111	2,122	5,500	530.50
2019-12-13	2,117	2,135	2,100	2,118	5,900	529.50
2019-12-12	2,132	2,145	2,107	2,115	9,300	528.75
2019-12-11	2,201	2,240	2,065	2,123	55,000	530.75
2019-12-10	2,000	2,046	2,000	2,045	14,000	511.25
2019-12-09	1,955	1,990	1,944	1,990	10,200	497.50
2019-12-06	1,932	1,950	1,932	1,950	4,300	487.50
2019-12-05	1,923	1,934	1,922	1,932	4,700	483
2019-12-04	1,909	1,935	1,909	1,922	2,500	480.50
2019-12-03	1,940	1,945	1,930	1,930	3,100	482.50
2019-12-02	1,975	1,975	1,941	1,953	4,400	488.25
2019-11-29	1,919	1,960	1,905	1,953	10,500	488.25
2019-11-28	1,997	2,004	1,858	1,883	16,400	470.75
2019-11-27	2,103	2,172	1,876	1,985	44,600	496.25
2019-11-26	2,019	2,084	2,019	2,068	14,100	517
2019-11-25	1,931	1,999	1,931	1,999	12,500	499.75
2019-11-22	1,888	1,935	1,888	1,926	8,900	481.50
2019-11-21	1,853	1,875	1,853	1,870	5,900	467.50
2019-11-20	1,840	1,865	1,837	1,852	8,000	463
2019-11-19	1,825	1,837	1,815	1,837	5,500	459.25
2019-11-18	1,821	1,835	1,805	1,827	4,200	456.75
2019-11-15	1,795	1,843	1,795	1,838	9,200	459.50
2019-11-14	1,779	1,785	1,774	1,785	1,400	446.25
2019-11-13	1,770	1,779	1,769	1,779	3,300	444.75
2019-11-12	1,766	1,774	1,757	1,768	2,800	442
2019-11-11	1,725	1,774	1,725	1,758	4,500	439.50
2019-11-08	1,775	1,779	1,715	1,758	7,700	439.50
2019-11-07	1,740	1,760	1,740	1,760	2,200	440
2019-11-06	1,724	1,740	1,723	1,740	3,500	435
2019-11-05	1,720	1,728	1,720	1,724	2,900	431
2019-11-01	1,715	1,715	1,711	1,713	1,200	428.25
2019-10-31	1,710	1,713	1,706	1,709	1,900	427.25
2019-10-30	1,701	1,705	1,701	1,703	900	425.75
2019-10-29	1,705	1,705	1,696	1,701	2,200	425.25
2019-10-28	1,700	1,702	1,699	1,699	2,300	424.75
2019-10-25	1,689	1,700	1,685	1,692	4,700	423
2019-10-24	1,685	1,689	1,680	1,686	1,400	421.50
2019-10-23	1,676	1,685	1,670	1,685	2,000	421.25
2019-10-21	1,667	1,672	1,659	1,670	3,400	417.50
2019-10-18	1,655	1,661	1,655	1,656	1,700	414
2019-10-17	1,653	1,657	1,650	1,655	600	413.75
2019-10-16	1,655	1,666	1,652	1,652	1,100	413
2019-10-15	1,647	1,670	1,644	1,648	4,100	412
2019-10-11	1,645	1,654	1,644	1,644	1,000	411
2019-10-10	1,658	1,658	1,644	1,644	1,600	411
2019-10-09	1,640	1,653	1,637	1,648	3,400	412
2019-10-08	1,651	1,658	1,630	1,641	3,100	410.25
2019-10-07	1,689	1,689	1,650	1,651	4,600	412.75
2019-10-04	1,645	1,645	1,642	1,642	900	410.50
2019-10-03	1,637	1,644	1,633	1,642	1,000	410.50
2019-10-02	1,632	1,633	1,627	1,633	1,100	408.25
2019-10-01	1,622	1,628	1,619	1,628	3,100	407
2019-09-30	1,608	1,613	1,608	1,612	2,000	403
2019-09-27	1,606	1,608	1,600	1,601	1,500	400.25
2019-09-26	1,608	1,611	1,606	1,606	1,600	401.50
2019-09-25	1,615	1,616	1,608	1,608	2,000	402
2019-09-24	1,614	1,615	1,605	1,615	1,800	403.75
2019-09-20	1,604	1,611	1,600	1,601	4,700	400.25
2019-09-19	1,604	1,612	1,603	1,604	900	401
2019-09-18	1,614	1,614	1,601	1,604	1,100	401
2019-09-17	1,622	1,622	1,607	1,614	1,400	403.50
2019-09-13	1,621	1,625	1,610	1,613	1,800	403.25
2019-09-12	1,619	1,622	1,619	1,619	1,000	404.75
2019-09-11	1,650	1,666	1,605	1,618	15,800	404.50
2019-09-10	1,630	1,635	1,605	1,635	8,500	408.75
2019-09-09	1,605	1,618	1,600	1,618	2,900	404.50
2019-09-06	1,599	1,605	1,594	1,605	1,900	401.25
2019-09-05	1,599	1,599	1,583	1,595	1,100	398.75
2019-09-04	1,579	1,590	1,579	1,590	300	397.50
2019-09-03	1,597	1,597	1,580	1,593	2,000	398.25
2019-09-02	1,585	1,595	1,585	1,595	900	398.75
2019-08-30	1,569	1,585	1,569	1,585	1,100	396.25
2019-08-29	1,598	1,598	1,586	1,586	600	396.50
2019-08-28	1,567	1,595	1,559	1,588	2,200	397
2019-08-27	1,599	1,599	1,571	1,574	2,700	393.50
2019-08-26	1,583	1,583	1,573	1,582	1,400	395.50
2019-08-23	1,574	1,583	1,572	1,583	1,500	395.75
2019-08-22	1,569	1,574	1,569	1,570	3,900	392.50
2019-08-21	1,566	1,574	1,564	1,572	1,300	393
2019-08-20	1,566	1,573	1,566	1,566	800	391.50
2019-08-19	1,585	1,585	1,562	1,563	1,600	390.75
2019-08-16	1,557	1,557	1,548	1,552	800	388
2019-08-15	1,555	1,558	1,554	1,557	1,300	389.25
2019-08-14	1,566	1,577	1,563	1,564	1,900	391
2019-08-13	1,591	1,591	1,564	1,564	3,000	391
2019-08-09	1,541	1,557	1,541	1,551	1,300	387.75
2019-08-08	1,563	1,563	1,538	1,539	2,400	384.75
2019-08-07	1,542	1,554	1,540	1,548	1,500	387
2019-08-06	1,537	1,538	1,521	1,538	4,300	384.50
2019-08-05	1,560	1,562	1,542	1,542	1,600	385.50
2019-08-02	1,544	1,562	1,544	1,559	1,700	389.75
2019-08-01	1,554	1,563	1,545	1,545	3,900	386.25
2019-07-31	1,560	1,573	1,550	1,556	6,200	389
2019-07-30	1,549	1,592	1,549	1,577	17,800	394.25
2019-07-29	1,614	1,706	1,592	1,629	27,800	407.25
2019-07-26	1,641	1,647	1,591	1,608	16,500	402
2019-07-25	1,662	1,666	1,642	1,645	9,700	411.25
2019-07-24	1,664	1,667	1,650	1,660	4,400	415
2019-07-23	1,675	1,675	1,641	1,644	11,900	411
2019-07-22	1,683	1,689	1,658	1,666	9,600	416.50
2019-07-19	1,686	1,692	1,682	1,692	1,300	423
2019-07-18	1,684	1,684	1,670	1,681	4,000	420.25
2019-07-17	1,682	1,687	1,682	1,683	1,900	420.75
2019-07-16	1,688	1,690	1,685	1,688	2,500	422
2019-07-12	1,690	1,693	1,670	1,688	6,900	422
2019-07-11	1,687	1,692	1,680	1,688	2,500	422
2019-07-10	1,683	1,684	1,676	1,683	1,900	420.75
2019-07-09	1,671	1,683	1,671	1,682	1,800	420.50
2019-07-08	1,690	1,690	1,663	1,671	3,600	417.75
2019-07-05	1,699	1,699	1,691	1,691	2,200	422.75
2019-07-04	1,691	1,696	1,690	1,696	2,800	424
2019-07-03	1,671	1,689	1,670	1,689	4,200	422.25
2019-07-02	1,643	1,672	1,643	1,672	6,300	418
2019-07-01	1,660	1,660	1,650	1,651	8,100	412.75
2019-06-28	1,672	1,678	1,660	1,660	3,200	415
2019-06-27	1,680	1,690	1,674	1,674	3,800	418.50
2019-06-26	1,639	1,705	1,630	1,691	6,200	422.75
2019-06-25	1,681	1,695	1,643	1,654	7,400	413.50
2019-06-24	1,715	1,715	1,691	1,694	3,100	423.50
2019-06-21	1,708	1,710	1,703	1,708	3,600	427
2019-06-20	1,692	1,704	1,692	1,704	2,700	426
2019-06-19	1,687	1,700	1,673	1,685	3,100	421.25
2019-06-18	1,700	1,700	1,650	1,677	3,000	419.25
2019-06-17	1,697	1,703	1,689	1,700	3,300	425
2019-06-14	1,681	1,693	1,678	1,687	3,200	421.75
2019-06-13	1,669	1,680	1,664	1,671	4,100	417.75
2019-06-12	1,663	1,672	1,659	1,669	1,600	417.25
2019-06-11	1,653	1,673	1,646	1,673	4,700	418.25
2019-06-10	1,661	1,661	1,643	1,660	3,000	415
2019-06-07	1,626	1,639	1,626	1,630	1,700	407.50
2019-06-06	1,624	1,624	1,614	1,622	1,400	405.50
2019-06-05	1,610	1,641	1,610	1,631	1,700	407.75
2019-06-04	1,617	1,644	1,606	1,606	1,200	401.50
2019-06-03	1,633	1,634	1,590	1,632	3,300	408
2019-05-31	1,664	1,675	1,639	1,639	2,200	409.75
2019-05-30	1,670	1,675	1,654	1,670	2,300	417.50
2019-05-29	1,670	1,670	1,635	1,662	1,800	415.50
2019-05-28	1,670	1,675	1,669	1,675	1,300	418.75
2019-05-27	1,669	1,670	1,656	1,670	1,500	417.50
2019-05-24	1,645	1,651	1,641	1,651	1,600	412.75
2019-05-23	1,650	1,650	1,628	1,645	2,800	411.25
2019-05-22	1,659	1,660	1,650	1,650	2,000	412.50
2019-05-21	1,659	1,660	1,648	1,657	3,200	414.25
2019-05-20	1,642	1,656	1,638	1,656	4,400	414
2019-05-17	1,620	1,649	1,615	1,646	3,000	411.50
2019-05-16	1,624	1,625	1,615	1,620	1,400	405
2019-05-15	1,597	1,620	1,595	1,620	3,600	405
2019-05-14	1,562	1,599	1,559	1,599	4,800	399.75
2019-05-13	1,582	1,582	1,580	1,582	900	395.50
2019-05-10	1,599	1,609	1,582	1,582	3,000	395.50
2019-05-09	1,595	1,596	1,588	1,595	900	398.75
2019-05-08	1,587	1,595	1,587	1,595	1,900	398.75
2019-05-07	1,578	1,587	1,578	1,587	3,000	396.75
2019-04-26	1,575	1,575	1,551	1,559	1,900	389.75
2019-04-25	1,545	1,545	1,538	1,538	200	384.50
2019-04-24	1,546	1,551	1,534	1,536	1,300	384
2019-04-23	1,564	1,570	1,550	1,551	2,400	387.75
2019-04-22	1,560	1,564	1,560	1,564	1,000	391
2019-04-19	1,550	1,559	1,550	1,559	500	389.75
2019-04-18	1,566	1,572	1,546	1,549	1,700	387.25
2019-04-17	1,564	1,571	1,560	1,570	1,400	392.50
2019-04-16	1,570	1,575	1,546	1,566	1,100	391.50
2019-04-15	1,570	1,576	1,555	1,576	1,900	394
2019-04-12	1,558	1,567	1,544	1,567	1,300	391.75
2019-04-11	1,569	1,569	1,558	1,564	1,100	391
2019-04-10	1,577	1,577	1,526	1,569	3,300	392.25
2019-04-09	1,581	1,596	1,578	1,579	3,700	394.75
2019-04-08	1,567	1,587	1,567	1,587	8,000	396.75
2019-04-05	1,557	1,567	1,552	1,567	5,500	391.75
2019-04-04	1,544	1,556	1,544	1,551	1,000	387.75
2019-04-03	1,534	1,544	1,530	1,544	2,300	386
2019-04-02	1,520	1,532	1,506	1,532	5,900	383
2019-04-01	1,520	1,530	1,505	1,516	800	379
2019-03-29	1,501	1,530	1,488	1,503	4,000	375.75
2019-03-28	1,498	1,499	1,487	1,499	1,000	374.75
2019-03-27	1,481	1,500	1,479	1,484	1,400	371
2019-03-26	1,495	1,511	1,480	1,480	5,700	370
2019-03-25	1,510	1,511	1,479	1,494	5,500	373.50
2019-03-22	1,510	1,521	1,510	1,510	3,100	377.50
2019-03-20	1,511	1,511	1,493	1,497	5,400	374.25
2019-03-19	1,486	1,499	1,486	1,499	2,800	374.75
2019-03-18	1,496	1,496	1,455	1,485	11,700	371.25
2019-03-15	1,566	1,571	1,551	1,551	7,700	387.75
2019-03-14	1,570	1,570	1,560	1,566	4,000	391.50
2019-03-13	1,538	1,551	1,538	1,550	3,000	387.50
2019-03-12	1,549	1,549	1,535	1,538	3,100	384.50
2019-03-11	1,530	1,540	1,521	1,535	3,200	383.75
2019-03-08	1,518	1,523	1,501	1,523	3,100	380.75
2019-03-07	1,510	1,527	1,510	1,518	2,300	379.50
2019-03-06	1,497	1,509	1,481	1,509	1,700	377.25
2019-03-05	1,492	1,511	1,492	1,497	2,100	374.25
2019-03-04	1,489	1,490	1,480	1,489	2,400	372.25
2019-03-01	1,466	1,479	1,466	1,479	500	369.75
2019-02-28	1,470	1,483	1,468	1,468	2,100	367
2019-02-27	1,475	1,482	1,471	1,471	2,800	367.75
2019-02-26	1,475	1,485	1,472	1,474	1,400	368.50
2019-02-25	1,472	1,487	1,472	1,472	2,700	368
2019-02-22	1,467	1,472	1,464	1,472	1,700	368
2019-02-21	1,463	1,469	1,463	1,464	700	366
2019-02-20	1,462	1,473	1,462	1,469	1,500	367.25
2019-02-19	1,462	1,468	1,458	1,460	1,600	365
2019-02-18	1,474	1,474	1,460	1,460	1,400	365
2019-02-15	1,462	1,468	1,459	1,459	1,300	364.75
2019-02-14	1,475	1,475	1,462	1,462	1,100	365.50
2019-02-13	1,460	1,470	1,460	1,460	2,400	365
2019-02-12	1,484	1,484	1,460	1,460	2,100	365
2019-02-08	1,460	1,470	1,456	1,470	3,300	367.50
2019-02-07	1,471	1,478	1,465	1,466	2,200	366.50
2019-02-06	1,480	1,486	1,472	1,472	3,000	368
2019-02-05	1,473	1,480	1,469	1,480	3,700	370
2019-02-04	1,460	1,478	1,460	1,472	2,300	368
2019-02-01	1,461	1,466	1,450	1,460	4,700	365
2019-01-31	1,445	1,470	1,445	1,459	2,300	364.75
2019-01-30	1,482	1,483	1,441	1,442	6,600	360.50
2019-01-29	1,446	1,488	1,433	1,483	20,400	370.75
2019-01-28	1,530	1,570	1,530	1,570	15,900	392.50
2019-01-25	1,527	1,546	1,523	1,532	6,600	383
2019-01-24	1,527	1,536	1,525	1,527	3,700	381.75
2019-01-23	1,548	1,548	1,531	1,535	3,500	383.75
2019-01-22	1,567	1,570	1,526	1,535	8,800	383.75
2019-01-21	1,566	1,574	1,566	1,570	3,600	392.50
2019-01-18	1,577	1,584	1,564	1,564	1,600	391
2019-01-17	1,595	1,595	1,561	1,577	6,200	394.25
2019-01-16	1,577	1,593	1,577	1,585	2,200	396.25
2019-01-15	1,556	1,590	1,551	1,589	8,200	397.25
2019-01-11	1,553	1,558	1,551	1,558	4,500	389.50
2019-01-10	1,546	1,559	1,546	1,554	4,000	388.50
2019-01-09	1,550	1,559	1,546	1,557	5,400	389.25
2019-01-08	1,541	1,555	1,541	1,555	3,500	388.75
2019-01-07	1,543	1,559	1,539	1,541	5,000	385.25
2019-01-04	1,490	1,560	1,490	1,539	7,000	384.75

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

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 [2019年度]

3399 (株)丸千代山岡家の時系列データ [2019年度]