マツキヨココカラ&カンパニー(3088)の株価時系列情報
マツキヨココカラ&カンパニー(3088)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 2,775 | 2,775 | 2,680 | 2,720 | 72,800 |
2007/12/27 | 2,775 | 2,785 | 2,710 | 2,765 | 296,400 |
2007/12/26 | 2,835 | 2,850 | 2,785 | 2,845 | 388,100 |
2007/12/25 | 2,770 | 2,825 | 2,745 | 2,815 | 511,000 |
2007/12/21 | 2,640 | 2,710 | 2,630 | 2,665 | 918,900 |
2007/12/20 | 2,590 | 2,690 | 2,590 | 2,655 | 460,900 |
2007/12/19 | 2,655 | 2,665 | 2,570 | 2,580 | 397,500 |
2007/12/18 | 2,575 | 2,685 | 2,515 | 2,660 | 691,200 |
2007/12/17 | 2,560 | 2,635 | 2,555 | 2,580 | 749,300 |
2007/12/14 | 2,430 | 2,580 | 2,430 | 2,560 | 741,300 |
2007/12/13 | 2,630 | 2,640 | 2,510 | 2,510 | 447,200 |
2007/12/12 | 2,600 | 2,665 | 2,510 | 2,640 | 494,700 |
2007/12/11 | 2,605 | 2,625 | 2,575 | 2,615 | 607,700 |
2007/12/10 | 2,550 | 2,575 | 2,500 | 2,525 | 554,300 |
2007/12/07 | 2,570 | 2,640 | 2,565 | 2,580 | 407,400 |
2007/12/06 | 2,510 | 2,550 | 2,445 | 2,545 | 398,200 |
2007/12/05 | 2,360 | 2,540 | 2,325 | 2,510 | 1,047,600 |
2007/12/04 | 2,335 | 2,350 | 2,200 | 2,280 | 257,600 |
2007/12/03 | 2,285 | 2,340 | 2,285 | 2,335 | 431,100 |
2007/11/30 | 2,290 | 2,315 | 2,205 | 2,205 | 614,300 |
2007/11/29 | 2,290 | 2,325 | 2,285 | 2,290 | 277,100 |
2007/11/28 | 2,290 | 2,310 | 2,270 | 2,280 | 240,200 |
2007/11/27 | 2,275 | 2,305 | 2,240 | 2,290 | 444,400 |
2007/11/26 | 2,360 | 2,360 | 2,270 | 2,295 | 619,500 |
2007/11/22 | 2,345 | 2,480 | 2,345 | 2,410 | 719,500 |
2007/11/21 | 2,370 | 2,380 | 2,275 | 2,345 | 582,500 |
2007/11/20 | 2,050 | 2,210 | 2,045 | 2,130 | 817,800 |
2007/11/19 | 1,990 | 2,015 | 1,951 | 1,999 | 235,300 |
2007/11/16 | 2,000 | 2,015 | 1,980 | 2,000 | 110,600 |
2007/11/15 | 2,015 | 2,030 | 2,000 | 2,020 | 289,600 |
2007/11/14 | 1,925 | 1,983 | 1,922 | 1,965 | 174,400 |
2007/11/13 | 1,943 | 1,987 | 1,915 | 1,922 | 259,900 |
2007/11/12 | 1,950 | 1,954 | 1,907 | 1,913 | 188,300 |
2007/11/09 | 1,980 | 1,980 | 1,931 | 1,949 | 142,400 |
2007/11/08 | 2,015 | 2,020 | 1,954 | 1,983 | 187,400 |
2007/11/07 | 2,030 | 2,050 | 1,861 | 1,985 | 436,900 |
2007/11/06 | 2,045 | 2,070 | 2,025 | 2,025 | 94,300 |
2007/11/05 | 2,025 | 2,060 | 2,020 | 2,050 | 110,500 |
2007/11/02 | 2,040 | 2,065 | 2,015 | 2,040 | 138,000 |
2007/11/01 | 2,085 | 2,100 | 2,015 | 2,045 | 194,200 |
2007/10/31 | 2,030 | 2,050 | 2,010 | 2,045 | 145,400 |
2007/10/30 | 2,025 | 2,035 | 2,015 | 2,030 | 153,500 |
2007/10/29 | 2,015 | 2,025 | 2,015 | 2,015 | 119,400 |
2007/10/26 | 2,010 | 2,030 | 2,005 | 2,015 | 90,800 |
2007/10/25 | 2,030 | 2,030 | 2,000 | 2,010 | 245,100 |
2007/10/24 | 2,005 | 2,020 | 2,000 | 2,015 | 193,300 |
2007/10/23 | 2,025 | 2,030 | 1,996 | 2,010 | 123,000 |
2007/10/22 | 2,005 | 2,035 | 1,999 | 2,005 | 156,000 |
2007/10/19 | 2,010 | 2,040 | 2,000 | 2,010 | 176,400 |
2007/10/18 | 2,005 | 2,065 | 1,956 | 2,050 | 568,300 |
2007/10/17 | 1,958 | 1,963 | 1,762 | 1,836 | 1,350,800 |
2007/10/16 | 2,030 | 2,035 | 1,925 | 1,928 | 214,700 |
2007/10/15 | 2,060 | 2,070 | 2,025 | 2,030 | 84,000 |
2007/10/12 | 2,080 | 2,085 | 2,040 | 2,060 | 134,800 |
2007/10/11 | 2,065 | 2,080 | 2,040 | 2,055 | 176,900 |
2007/10/10 | 2,080 | 2,080 | 2,055 | 2,065 | 152,100 |
2007/10/09 | 2,040 | 2,065 | 2,015 | 2,045 | 265,300 |
2007/10/05 | 2,130 | 2,135 | 2,005 | 2,045 | 472,800 |
2007/10/04 | 2,215 | 2,260 | 2,115 | 2,165 | 321,500 |
2007/10/03 | 2,260 | 2,295 | 2,205 | 2,295 | 148,800 |
2007/10/02 | 2,255 | 2,260 | 2,220 | 2,220 | 181,000 |
2007/10/01 | 2,145 | 2,270 | 2,100 | 2,250 | 58,900 |