3399 (株)丸千代山岡家の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,960	2,024	1,960	2,012	11,100	503
2020-12-29	1,960	1,981	1,956	1,970	10,400	492.50
2020-12-28	1,940	1,954	1,930	1,954	9,200	488.50
2020-12-25	1,907	1,946	1,907	1,946	6,200	486.50
2020-12-24	1,910	1,920	1,907	1,907	5,200	476.75
2020-12-23	1,920	1,927	1,910	1,910	2,100	477.50
2020-12-22	1,933	1,933	1,912	1,916	3,100	479
2020-12-21	1,933	1,943	1,932	1,943	2,700	485.75
2020-12-18	1,940	1,941	1,933	1,939	1,500	484.75
2020-12-17	1,941	1,950	1,940	1,943	3,200	485.75
2020-12-16	1,934	1,945	1,934	1,945	1,900	486.25
2020-12-15	1,938	1,947	1,930	1,931	1,800	482.75
2020-12-14	1,947	1,947	1,932	1,938	3,700	484.50
2020-12-11	1,938	1,950	1,936	1,947	3,100	486.75
2020-12-10	1,970	1,970	1,950	1,960	3,200	490
2020-12-09	1,960	1,960	1,942	1,960	3,300	490
2020-12-08	1,948	1,948	1,947	1,948	600	487
2020-12-07	1,968	1,968	1,938	1,938	2,000	484.50
2020-12-04	1,945	1,949	1,936	1,940	1,400	485
2020-12-03	1,950	1,950	1,935	1,947	2,400	486.75
2020-12-02	1,939	1,948	1,935	1,948	1,900	487
2020-12-01	1,920	1,939	1,912	1,939	1,700	484.75
2020-11-30	1,917	1,924	1,907	1,912	2,600	478
2020-11-27	1,915	1,919	1,912	1,914	1,000	478.50
2020-11-26	1,904	1,929	1,904	1,925	1,300	481.25
2020-11-25	1,900	1,904	1,889	1,904	2,300	476
2020-11-24	1,888	1,900	1,888	1,888	2,300	472
2020-11-20	1,877	1,890	1,877	1,890	3,400	472.50
2020-11-19	1,900	1,900	1,890	1,895	2,000	473.75
2020-11-18	1,901	1,906	1,901	1,906	500	476.50
2020-11-17	1,929	1,929	1,902	1,905	1,600	476.25
2020-11-16	1,895	1,927	1,894	1,903	3,100	475.75
2020-11-13	1,926	1,930	1,915	1,922	800	480.50
2020-11-12	1,938	1,938	1,913	1,935	1,400	483.75
2020-11-11	1,904	1,914	1,904	1,910	900	477.50
2020-11-10	1,902	1,905	1,900	1,904	1,700	476
2020-11-09	1,893	1,904	1,893	1,902	1,400	475.50
2020-11-06	1,901	1,902	1,890	1,893	1,300	473.25
2020-11-05	1,911	1,911	1,885	1,901	1,000	475.25
2020-11-04	1,916	1,916	1,904	1,907	1,100	476.75
2020-11-02	1,870	1,876	1,870	1,876	1,000	469
2020-10-30	1,922	1,922	1,875	1,875	2,400	468.75
2020-10-29	1,883	1,896	1,870	1,882	2,200	470.50
2020-10-28	1,905	1,905	1,895	1,898	1,000	474.50
2020-10-27	1,922	1,925	1,916	1,916	600	479
2020-10-26	1,961	1,962	1,922	1,922	1,200	480.50
2020-10-23	1,958	1,960	1,958	1,960	200	490
2020-10-22	1,964	1,964	1,959	1,959	1,000	489.75
2020-10-21	1,965	1,985	1,964	1,964	2,700	491
2020-10-20	1,947	1,954	1,932	1,954	1,200	488.50
2020-10-19	1,922	1,939	1,922	1,935	2,100	483.75
2020-10-16	1,937	1,940	1,920	1,920	5,400	480
2020-10-15	1,940	1,943	1,928	1,937	1,400	484.25
2020-10-14	1,938	1,940	1,935	1,940	1,700	485
2020-10-13	1,941	1,941	1,925	1,933	500	483.25
2020-10-12	1,940	1,950	1,918	1,920	8,700	480
2020-10-09	1,892	1,909	1,892	1,908	1,100	477
2020-10-08	1,904	1,904	1,891	1,891	2,200	472.75
2020-10-07	1,900	1,904	1,892	1,896	2,000	474
2020-10-06	1,880	1,890	1,880	1,890	2,800	472.50
2020-10-05	1,876	1,879	1,865	1,879	1,700	469.75
2020-10-02	1,853	1,863	1,838	1,846	1,600	461.50
2020-09-30	1,840	1,853	1,826	1,853	2,200	463.25
2020-09-29	1,820	1,849	1,820	1,845	900	461.25
2020-09-28	1,816	1,830	1,816	1,830	1,200	457.50
2020-09-25	1,840	1,840	1,807	1,815	1,800	453.75
2020-09-24	1,870	1,870	1,840	1,840	3,300	460
2020-09-23	1,890	1,894	1,870	1,871	3,400	467.75
2020-09-18	1,905	1,906	1,881	1,881	3,300	470.25
2020-09-17	1,903	1,903	1,882	1,900	7,800	475
2020-09-16	1,860	1,880	1,860	1,869	1,800	467.25
2020-09-15	1,889	1,889	1,832	1,860	4,700	465
2020-09-14	1,850	1,850	1,808	1,819	7,500	454.75
2020-09-11	1,780	1,850	1,766	1,828	5,300	457
2020-09-10	1,764	1,799	1,751	1,799	6,800	449.75
2020-09-09	1,753	1,763	1,745	1,763	2,000	440.75
2020-09-08	1,752	1,760	1,746	1,753	1,100	438.25
2020-09-07	1,741	1,768	1,737	1,744	2,100	436
2020-09-04	1,718	1,753	1,718	1,734	800	433.50
2020-09-03	1,713	1,750	1,713	1,722	2,100	430.50
2020-09-02	1,710	1,756	1,710	1,732	3,900	433
2020-09-01	1,710	1,710	1,702	1,702	1,600	425.50
2020-08-31	1,705	1,710	1,704	1,706	1,800	426.50
2020-08-28	1,724	1,727	1,708	1,709	3,500	427.25
2020-08-27	1,717	1,718	1,711	1,717	1,400	429.25
2020-08-26	1,725	1,725	1,705	1,716	1,000	429
2020-08-25	1,721	1,721	1,704	1,717	2,000	429.25
2020-08-24	1,729	1,729	1,703	1,703	1,800	425.75
2020-08-21	1,721	1,721	1,703	1,721	500	430.25
2020-08-20	1,721	1,724	1,700	1,700	1,800	425
2020-08-19	1,701	1,745	1,700	1,720	2,600	430
2020-08-18	1,736	1,736	1,710	1,716	1,400	429
2020-08-17	1,748	1,764	1,742	1,742	1,300	435.50
2020-08-14	1,746	1,776	1,745	1,765	1,500	441.25
2020-08-13	1,747	1,780	1,747	1,748	1,800	437
2020-08-12	1,775	1,779	1,725	1,747	3,000	436.75
2020-08-11	1,807	1,807	1,770	1,779	3,000	444.75
2020-08-07	1,770	1,785	1,710	1,769	2,300	442.25
2020-08-06	1,759	1,784	1,759	1,770	1,700	442.50
2020-08-05	1,750	1,750	1,731	1,745	1,000	436.25
2020-08-04	1,653	1,737	1,653	1,729	2,900	432.25
2020-08-03	1,609	1,692	1,609	1,658	4,300	414.50
2020-07-31	1,635	1,650	1,560	1,622	13,700	405.50
2020-07-30	1,770	1,812	1,710	1,715	17,400	428.75
2020-07-29	1,892	1,897	1,888	1,890	12,300	472.50
2020-07-28	1,895	1,895	1,890	1,892	5,700	473
2020-07-27	1,900	1,900	1,892	1,895	8,500	473.75
2020-07-22	1,905	1,906	1,899	1,903	4,900	475.75
2020-07-21	1,900	1,906	1,900	1,900	3,700	475
2020-07-20	1,905	1,906	1,900	1,901	2,400	475.25
2020-07-17	1,895	1,906	1,895	1,900	3,100	475
2020-07-16	1,892	1,908	1,892	1,895	3,000	473.75
2020-07-15	1,891	1,903	1,891	1,898	1,600	474.50
2020-07-14	1,894	1,894	1,881	1,890	2,400	472.50
2020-07-13	1,903	1,903	1,889	1,895	3,800	473.75
2020-07-10	1,890	1,891	1,880	1,888	3,800	472
2020-07-09	1,912	1,913	1,901	1,906	2,800	476.50
2020-07-08	1,894	1,910	1,894	1,906	1,800	476.50
2020-07-07	1,913	1,913	1,900	1,907	2,900	476.75
2020-07-06	1,885	1,910	1,885	1,892	3,500	473
2020-07-03	1,937	1,937	1,880	1,890	7,700	472.50
2020-07-02	1,933	1,945	1,930	1,934	3,600	483.50
2020-07-01	1,937	1,973	1,932	1,932	6,600	483
2020-06-30	1,979	1,979	1,944	1,957	7,400	489.25
2020-06-29	1,985	1,985	1,960	1,967	7,500	491.75
2020-06-26	1,945	1,955	1,930	1,952	4,300	488
2020-06-25	1,955	1,955	1,931	1,947	2,800	486.75
2020-06-24	1,938	1,955	1,938	1,943	800	485.75
2020-06-23	1,921	1,939	1,921	1,939	1,600	484.75
2020-06-22	1,961	1,961	1,919	1,919	4,100	479.75
2020-06-19	1,938	1,941	1,900	1,939	5,800	484.75
2020-06-18	1,903	1,924	1,903	1,911	1,500	477.75
2020-06-17	1,944	1,944	1,903	1,923	2,700	480.75
2020-06-16	1,896	1,933	1,896	1,929	4,800	482.25
2020-06-15	1,962	1,962	1,858	1,876	5,800	469
2020-06-12	1,805	1,958	1,805	1,926	15,200	481.50
2020-06-11	2,015	2,015	1,965	1,965	7,200	491.25
2020-06-10	2,033	2,033	2,002	2,015	7,200	503.75
2020-06-09	2,002	2,023	1,997	2,023	8,500	505.75
2020-06-08	2,023	2,023	2,002	2,010	2,500	502.50
2020-06-05	2,001	2,023	1,999	2,023	2,600	505.75
2020-06-04	2,023	2,030	2,000	2,002	2,300	500.50
2020-06-03	2,012	2,026	2,003	2,010	2,900	502.50
2020-06-02	2,010	2,024	2,000	2,000	3,100	500
2020-06-01	2,000	2,059	2,000	2,011	4,000	502.75
2020-05-29	1,945	2,000	1,945	1,994	3,700	498.50
2020-05-28	1,970	1,980	1,938	1,945	6,900	486.25
2020-05-27	1,983	1,983	1,921	1,965	4,600	491.25
2020-05-26	1,996	1,999	1,975	1,978	8,900	494.50
2020-05-25	1,920	1,958	1,910	1,957	4,100	489.25
2020-05-22	1,877	1,927	1,871	1,907	9,500	476.75
2020-05-21	1,835	1,900	1,835	1,877	11,200	469.25
2020-05-20	1,770	1,820	1,750	1,805	11,200	451.25
2020-05-19	1,770	1,770	1,747	1,765	4,100	441.25
2020-05-18	1,734	1,734	1,700	1,731	2,100	432.75
2020-05-15	1,754	1,755	1,699	1,699	6,000	424.75
2020-05-14	1,775	1,775	1,700	1,700	6,700	425
2020-05-13	1,775	1,775	1,755	1,775	4,300	443.75
2020-05-12	1,800	1,800	1,761	1,775	7,800	443.75
2020-05-11	1,699	1,814	1,699	1,774	11,600	443.50
2020-05-08	1,608	1,701	1,608	1,659	12,700	414.75
2020-05-07	1,556	1,593	1,555	1,591	3,700	397.75
2020-05-01	1,559	1,595	1,551	1,565	2,800	391.25
2020-04-30	1,550	1,591	1,550	1,586	4,200	396.50
2020-04-28	1,536	1,541	1,529	1,538	2,500	384.50
2020-04-27	1,495	1,509	1,494	1,505	4,500	376.25
2020-04-24	1,463	1,481	1,463	1,481	2,200	370.25
2020-04-23	1,461	1,470	1,450	1,453	1,700	363.25
2020-04-22	1,474	1,474	1,456	1,460	2,000	365
2020-04-21	1,485	1,508	1,468	1,468	5,200	367
2020-04-20	1,498	1,500	1,480	1,490	2,800	372.50
2020-04-17	1,513	1,513	1,465	1,485	4,400	371.25
2020-04-16	1,478	1,510	1,450	1,485	7,000	371.25
2020-04-15	1,480	1,512	1,478	1,478	4,600	369.50
2020-04-14	1,445	1,480	1,442	1,479	2,600	369.75
2020-04-13	1,446	1,479	1,430	1,446	5,500	361.50
2020-04-10	1,457	1,458	1,381	1,418	4,100	354.50
2020-04-09	1,480	1,508	1,418	1,457	7,400	364.25
2020-04-08	1,420	1,473	1,420	1,473	5,400	368.25
2020-04-07	1,390	1,444	1,352	1,381	9,500	345.25
2020-04-06	1,300	1,351	1,300	1,351	5,600	337.75
2020-04-03	1,360	1,361	1,301	1,301	4,800	325.25
2020-04-02	1,366	1,379	1,333	1,360	5,800	340
2020-04-01	1,406	1,428	1,380	1,380	6,400	345
2020-03-31	1,413	1,472	1,400	1,436	5,800	359
2020-03-30	1,441	1,441	1,381	1,440	7,500	360
2020-03-27	1,566	1,575	1,441	1,485	14,500	371.25
2020-03-26	1,597	1,632	1,500	1,562	8,500	390.50
2020-03-25	1,612	1,687	1,570	1,670	12,100	417.50
2020-03-24	1,450	1,546	1,450	1,503	6,000	375.75
2020-03-23	1,380	1,390	1,350	1,390	4,100	347.50
2020-03-19	1,432	1,443	1,303	1,327	10,400	331.75
2020-03-18	1,411	1,480	1,411	1,430	11,900	357.50
2020-03-17	1,182	1,369	1,180	1,369	18,600	342.25
2020-03-16	1,368	1,420	1,302	1,302	15,300	325.50
2020-03-13	1,268	1,349	1,210	1,338	14,800	334.50
2020-03-12	1,515	1,565	1,442	1,448	12,200	362
2020-03-11	1,628	1,683	1,531	1,547	13,300	386.75
2020-03-10	1,550	1,700	1,430	1,654	16,100	413.50
2020-03-09	1,655	1,655	1,551	1,625	11,500	406.25
2020-03-06	1,831	1,831	1,655	1,680	11,700	420
2020-03-05	1,799	1,848	1,755	1,821	10,300	455.25
2020-03-04	1,714	1,900	1,694	1,800	15,000	450
2020-03-03	1,932	1,932	1,740	1,754	12,700	438.50
2020-03-02	1,598	1,747	1,598	1,732	19,500	433
2020-02-28	1,656	1,731	1,563	1,591	27,400	397.75
2020-02-27	1,870	1,870	1,750	1,782	22,800	445.50
2020-02-26	1,876	1,900	1,840	1,855	25,100	463.75
2020-02-25	1,937	2,001	1,859	1,932	23,800	483
2020-02-21	2,123	2,136	2,055	2,062	8,200	515.50
2020-02-20	2,172	2,176	2,121	2,137	6,900	534.25
2020-02-19	2,098	2,165	2,091	2,122	8,000	530.50
2020-02-18	2,148	2,186	2,058	2,114	12,200	528.50
2020-02-17	2,289	2,301	2,171	2,171	24,300	542.75
2020-02-14	2,422	2,422	2,338	2,339	9,200	584.75
2020-02-13	2,349	2,430	2,330	2,422	11,600	605.50
2020-02-12	2,300	2,379	2,300	2,372	9,900	593
2020-02-10	2,240	2,300	2,216	2,300	3,600	575
2020-02-07	2,224	2,224	2,160	2,196	5,400	549
2020-02-06	2,243	2,244	2,218	2,224	3,700	556
2020-02-05	2,300	2,302	2,232	2,240	5,600	560
2020-02-04	2,242	2,291	2,192	2,286	11,400	571.50
2020-02-03	2,145	2,300	2,145	2,265	13,500	566.25
2020-01-31	2,190	2,275	2,190	2,265	11,000	566.25
2020-01-30	2,330	2,330	2,188	2,235	25,300	558.75
2020-01-29	2,477	2,528	2,400	2,400	25,100	600
2020-01-28	2,498	2,532	2,450	2,520	11,100	630
2020-01-27	2,549	2,635	2,500	2,536	17,500	634
2020-01-24	2,655	2,670	2,549	2,586	14,700	646.50
2020-01-23	2,500	2,633	2,481	2,629	21,500	657.25
2020-01-22	2,449	2,522	2,449	2,522	18,100	630.50
2020-01-21	2,400	2,458	2,400	2,437	10,600	609.25
2020-01-20	2,505	2,510	2,382	2,410	21,500	602.50
2020-01-17	2,702	2,702	2,402	2,547	31,600	636.75
2020-01-16	2,500	2,573	2,475	2,552	23,600	638
2020-01-15	2,315	2,500	2,315	2,449	19,000	612.25
2020-01-14	2,296	2,349	2,267	2,315	14,900	578.75
2020-01-10	2,249	2,298	2,223	2,249	11,800	562.25
2020-01-09	2,184	2,239	2,184	2,214	10,200	553.50
2020-01-08	2,190	2,190	2,143	2,183	8,000	545.75
2020-01-07	2,155	2,195	2,155	2,192	6,600	548
2020-01-06	2,166	2,166	2,127	2,156	12,300	539

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 [2020年度]

3399 (株)丸千代山岡家の時系列データ [2020年度]