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 |
---|---|---|---|---|---|
2008/12/30 | 1,879 | 1,879 | 1,850 | 1,861 | 84,000 |
2008/12/29 | 1,829 | 1,880 | 1,815 | 1,869 | 236,900 |
2008/12/26 | 1,783 | 1,822 | 1,770 | 1,817 | 200,500 |
2008/12/25 | 1,784 | 1,784 | 1,725 | 1,753 | 137,200 |
2008/12/24 | 1,740 | 1,754 | 1,708 | 1,724 | 172,100 |
2008/12/22 | 1,727 | 1,791 | 1,724 | 1,784 | 172,800 |
2008/12/19 | 1,746 | 1,748 | 1,701 | 1,728 | 258,500 |
2008/12/18 | 1,753 | 1,777 | 1,686 | 1,716 | 544,000 |
2008/12/17 | 1,830 | 1,839 | 1,731 | 1,779 | 285,900 |
2008/12/16 | 1,839 | 1,841 | 1,781 | 1,792 | 236,500 |
2008/12/15 | 1,826 | 1,869 | 1,825 | 1,853 | 146,900 |
2008/12/12 | 1,806 | 1,855 | 1,795 | 1,838 | 389,900 |
2008/12/11 | 1,870 | 1,870 | 1,821 | 1,868 | 192,000 |
2008/12/10 | 1,909 | 1,909 | 1,855 | 1,869 | 397,800 |
2008/12/09 | 1,923 | 1,923 | 1,840 | 1,879 | 272,600 |
2008/12/08 | 1,951 | 1,960 | 1,919 | 1,923 | 294,900 |
2008/12/05 | 1,915 | 1,978 | 1,899 | 1,964 | 375,300 |
2008/12/04 | 1,905 | 1,932 | 1,885 | 1,915 | 387,800 |
2008/12/03 | 1,905 | 1,935 | 1,872 | 1,905 | 245,900 |
2008/12/02 | 1,939 | 1,940 | 1,863 | 1,904 | 220,300 |
2008/12/01 | 1,900 | 1,951 | 1,856 | 1,943 | 211,800 |
2008/11/28 | 1,951 | 1,974 | 1,868 | 1,882 | 353,600 |
2008/11/27 | 1,930 | 1,982 | 1,927 | 1,941 | 143,000 |
2008/11/26 | 1,958 | 1,990 | 1,921 | 1,960 | 313,500 |
2008/11/25 | 2,045 | 2,045 | 1,870 | 1,928 | 359,200 |
2008/11/21 | 1,953 | 2,025 | 1,876 | 1,999 | 427,900 |
2008/11/20 | 1,930 | 1,935 | 1,905 | 1,923 | 274,200 |
2008/11/19 | 1,797 | 1,932 | 1,797 | 1,932 | 308,100 |
2008/11/18 | 1,785 | 1,820 | 1,770 | 1,788 | 249,800 |
2008/11/17 | 1,800 | 1,863 | 1,771 | 1,801 | 353,700 |
2008/11/14 | 1,978 | 2,000 | 1,854 | 1,902 | 297,100 |
2008/11/13 | 1,850 | 1,959 | 1,821 | 1,959 | 212,400 |
2008/11/12 | 1,908 | 1,910 | 1,864 | 1,898 | 107,200 |
2008/11/11 | 1,968 | 1,968 | 1,854 | 1,878 | 295,300 |
2008/11/10 | 1,989 | 1,989 | 1,892 | 1,908 | 162,000 |
2008/11/07 | 1,890 | 1,982 | 1,867 | 1,881 | 154,000 |
2008/11/06 | 2,010 | 2,055 | 1,977 | 1,998 | 182,400 |
2008/11/05 | 2,100 | 2,125 | 2,010 | 2,050 | 376,300 |
2008/11/04 | 2,000 | 2,065 | 1,963 | 2,065 | 255,900 |
2008/10/31 | 1,950 | 1,973 | 1,881 | 1,911 | 462,800 |
2008/10/30 | 1,830 | 2,055 | 1,781 | 2,055 | 325,200 |
2008/10/29 | 1,662 | 1,759 | 1,653 | 1,751 | 176,500 |
2008/10/28 | 1,640 | 1,699 | 1,574 | 1,661 | 206,100 |
2008/10/27 | 1,746 | 1,755 | 1,632 | 1,654 | 137,200 |
2008/10/24 | 1,894 | 1,894 | 1,743 | 1,745 | 201,100 |
2008/10/23 | 1,780 | 1,901 | 1,757 | 1,900 | 138,800 |
2008/10/22 | 1,969 | 1,987 | 1,820 | 1,820 | 173,700 |
2008/10/21 | 1,970 | 1,998 | 1,910 | 1,939 | 187,900 |
2008/10/20 | 1,905 | 1,980 | 1,881 | 1,956 | 240,500 |
2008/10/17 | 1,810 | 1,904 | 1,792 | 1,904 | 406,300 |
2008/10/16 | 1,700 | 1,795 | 1,654 | 1,761 | 236,100 |
2008/10/15 | 1,765 | 1,820 | 1,741 | 1,803 | 393,500 |
2008/10/14 | 1,995 | 2,025 | 1,762 | 1,794 | 546,700 |
2008/10/10 | 1,953 | 1,959 | 1,810 | 1,909 | 306,100 |
2008/10/09 | 1,980 | 2,025 | 1,923 | 1,952 | 283,300 |
2008/10/08 | 2,050 | 2,060 | 1,964 | 1,995 | 274,000 |
2008/10/07 | 2,070 | 2,110 | 2,020 | 2,040 | 258,500 |
2008/10/06 | 2,050 | 2,205 | 2,030 | 2,150 | 424,800 |
2008/10/03 | 1,961 | 2,105 | 1,961 | 2,100 | 225,000 |
2008/10/02 | 2,020 | 2,020 | 1,974 | 1,991 | 147,100 |
2008/10/01 | 1,990 | 2,020 | 1,975 | 2,000 | 156,900 |
2008/09/30 | 1,853 | 2,015 | 1,853 | 1,998 | 247,000 |
2008/09/29 | 1,973 | 2,010 | 1,933 | 1,987 | 155,800 |
2008/09/26 | 1,932 | 2,010 | 1,920 | 1,971 | 237,000 |
2008/09/25 | 1,920 | 1,968 | 1,866 | 1,946 | 247,800 |
2008/09/24 | 1,919 | 1,971 | 1,916 | 1,939 | 199,000 |
2008/09/22 | 2,070 | 2,080 | 1,965 | 1,969 | 278,900 |
2008/09/19 | 2,130 | 2,170 | 2,070 | 2,100 | 219,700 |
2008/09/18 | 2,045 | 2,100 | 1,965 | 2,100 | 176,600 |
2008/09/17 | 2,165 | 2,165 | 2,050 | 2,080 | 158,400 |
2008/09/16 | 2,000 | 2,100 | 1,959 | 2,095 | 167,400 |
2008/09/12 | 2,130 | 2,140 | 2,070 | 2,115 | 193,100 |
2008/09/11 | 2,120 | 2,170 | 2,120 | 2,155 | 108,800 |
2008/09/10 | 2,135 | 2,175 | 2,115 | 2,150 | 196,500 |
2008/09/09 | 2,100 | 2,135 | 2,090 | 2,100 | 150,000 |
2008/09/08 | 2,100 | 2,125 | 2,085 | 2,090 | 90,700 |
2008/09/05 | 2,065 | 2,130 | 2,060 | 2,075 | 189,900 |
2008/09/04 | 2,220 | 2,235 | 2,180 | 2,195 | 62,100 |
2008/09/03 | 2,155 | 2,215 | 2,125 | 2,215 | 123,000 |
2008/09/02 | 2,200 | 2,200 | 2,130 | 2,155 | 102,700 |
2008/09/01 | 2,225 | 2,260 | 2,200 | 2,205 | 142,000 |
2008/08/29 | 2,285 | 2,330 | 2,265 | 2,305 | 189,900 |
2008/08/28 | 2,315 | 2,325 | 2,255 | 2,300 | 141,200 |
2008/08/27 | 2,300 | 2,370 | 2,285 | 2,315 | 277,500 |
2008/08/26 | 2,245 | 2,280 | 2,205 | 2,270 | 173,100 |
2008/08/25 | 2,255 | 2,270 | 2,230 | 2,250 | 154,200 |
2008/08/22 | 2,170 | 2,205 | 2,170 | 2,200 | 110,600 |
2008/08/21 | 2,200 | 2,215 | 2,190 | 2,200 | 94,300 |
2008/08/20 | 2,190 | 2,230 | 2,180 | 2,225 | 184,200 |
2008/08/19 | 2,200 | 2,200 | 2,130 | 2,140 | 175,300 |
2008/08/18 | 2,220 | 2,265 | 2,210 | 2,210 | 146,100 |
2008/08/15 | 2,100 | 2,240 | 2,100 | 2,235 | 250,300 |
2008/08/14 | 2,080 | 2,100 | 2,060 | 2,095 | 166,800 |
2008/08/13 | 2,050 | 2,050 | 1,981 | 2,000 | 127,200 |
2008/08/12 | 2,110 | 2,130 | 2,055 | 2,055 | 152,600 |
2008/08/11 | 2,125 | 2,145 | 2,115 | 2,130 | 86,700 |
2008/08/08 | 2,080 | 2,165 | 2,080 | 2,140 | 136,900 |
2008/08/07 | 2,165 | 2,165 | 2,095 | 2,105 | 215,900 |
2008/08/06 | 2,135 | 2,250 | 2,120 | 2,220 | 193,400 |
2008/08/05 | 2,105 | 2,145 | 2,105 | 2,130 | 84,200 |
2008/08/04 | 2,145 | 2,160 | 2,110 | 2,145 | 59,000 |
2008/08/01 | 2,155 | 2,185 | 2,125 | 2,140 | 121,100 |
2008/07/31 | 2,185 | 2,210 | 2,160 | 2,165 | 80,300 |
2008/07/30 | 2,105 | 2,200 | 2,105 | 2,190 | 144,700 |
2008/07/29 | 2,115 | 2,145 | 2,110 | 2,115 | 122,500 |
2008/07/28 | 2,160 | 2,180 | 2,155 | 2,155 | 79,700 |
2008/07/25 | 2,155 | 2,200 | 2,135 | 2,150 | 222,100 |
2008/07/24 | 2,150 | 2,180 | 2,140 | 2,150 | 202,300 |
2008/07/23 | 2,175 | 2,255 | 2,140 | 2,155 | 240,300 |
2008/07/22 | 2,130 | 2,170 | 2,100 | 2,170 | 186,700 |
2008/07/18 | 2,100 | 2,100 | 2,060 | 2,065 | 44,900 |
2008/07/17 | 2,090 | 2,105 | 2,050 | 2,090 | 85,200 |
2008/07/16 | 2,080 | 2,135 | 2,065 | 2,080 | 87,900 |
2008/07/15 | 2,100 | 2,135 | 2,080 | 2,100 | 100,600 |
2008/07/14 | 2,195 | 2,210 | 2,140 | 2,140 | 58,500 |
2008/07/11 | 2,215 | 2,220 | 2,175 | 2,175 | 125,100 |
2008/07/10 | 2,230 | 2,290 | 2,215 | 2,240 | 217,700 |
2008/07/09 | 2,295 | 2,295 | 2,200 | 2,205 | 131,500 |
2008/07/08 | 2,175 | 2,215 | 2,140 | 2,215 | 120,800 |
2008/07/07 | 2,185 | 2,205 | 2,160 | 2,180 | 60,500 |
2008/07/04 | 2,175 | 2,180 | 2,145 | 2,180 | 68,200 |
2008/07/03 | 2,145 | 2,215 | 2,125 | 2,205 | 140,600 |
2008/07/02 | 2,220 | 2,230 | 2,170 | 2,205 | 167,300 |
2008/07/01 | 2,295 | 2,300 | 2,215 | 2,215 | 187,500 |
2008/06/30 | 2,250 | 2,290 | 2,240 | 2,275 | 122,900 |
2008/06/27 | 2,245 | 2,300 | 2,230 | 2,285 | 67,600 |
2008/06/26 | 2,250 | 2,300 | 2,250 | 2,285 | 142,300 |
2008/06/25 | 2,260 | 2,290 | 2,225 | 2,275 | 208,000 |
2008/06/24 | 2,245 | 2,280 | 2,220 | 2,250 | 327,200 |
2008/06/23 | 2,300 | 2,300 | 2,260 | 2,295 | 100,600 |
2008/06/20 | 2,370 | 2,395 | 2,320 | 2,325 | 98,600 |
2008/06/19 | 2,385 | 2,400 | 2,315 | 2,330 | 211,900 |
2008/06/18 | 2,400 | 2,415 | 2,360 | 2,375 | 117,900 |
2008/06/17 | 2,415 | 2,425 | 2,395 | 2,410 | 168,900 |
2008/06/16 | 2,405 | 2,435 | 2,390 | 2,420 | 236,400 |
2008/06/13 | 2,405 | 2,405 | 2,370 | 2,390 | 132,500 |
2008/06/12 | 2,440 | 2,440 | 2,385 | 2,430 | 181,100 |
2008/06/11 | 2,440 | 2,455 | 2,410 | 2,435 | 142,300 |
2008/06/10 | 2,520 | 2,520 | 2,440 | 2,455 | 469,800 |
2008/06/09 | 2,305 | 2,455 | 2,305 | 2,450 | 294,800 |
2008/06/06 | 2,350 | 2,375 | 2,325 | 2,345 | 138,700 |
2008/06/05 | 2,325 | 2,390 | 2,290 | 2,365 | 244,700 |
2008/06/04 | 2,310 | 2,350 | 2,270 | 2,300 | 334,300 |
2008/06/03 | 2,200 | 2,285 | 2,190 | 2,265 | 294,200 |
2008/06/02 | 2,230 | 2,270 | 2,180 | 2,190 | 439,700 |
2008/05/30 | 2,350 | 2,360 | 2,270 | 2,290 | 589,400 |
2008/05/29 | 2,230 | 2,310 | 2,210 | 2,290 | 308,300 |
2008/05/28 | 2,220 | 2,235 | 2,200 | 2,200 | 199,800 |
2008/05/27 | 2,270 | 2,280 | 2,225 | 2,245 | 239,000 |
2008/05/26 | 2,210 | 2,290 | 2,195 | 2,265 | 426,900 |
2008/05/23 | 2,180 | 2,220 | 2,165 | 2,170 | 296,700 |
2008/05/22 | 2,230 | 2,230 | 2,170 | 2,215 | 186,900 |
2008/05/21 | 2,195 | 2,235 | 2,165 | 2,215 | 227,100 |
2008/05/20 | 2,180 | 2,265 | 2,150 | 2,235 | 411,400 |
2008/05/19 | 2,405 | 2,435 | 2,275 | 2,305 | 370,200 |
2008/05/16 | 2,295 | 2,350 | 2,235 | 2,305 | 473,500 |
2008/05/15 | 2,200 | 2,335 | 2,200 | 2,235 | 561,200 |
2008/05/14 | 2,095 | 2,125 | 2,080 | 2,120 | 253,100 |
2008/05/13 | 2,110 | 2,130 | 2,080 | 2,080 | 186,300 |
2008/05/12 | 2,160 | 2,165 | 2,125 | 2,150 | 62,400 |
2008/05/09 | 2,165 | 2,165 | 2,095 | 2,140 | 117,900 |
2008/05/08 | 2,110 | 2,130 | 2,095 | 2,125 | 102,700 |
2008/05/07 | 2,135 | 2,140 | 2,075 | 2,130 | 207,000 |
2008/05/02 | 2,065 | 2,150 | 2,060 | 2,150 | 280,000 |
2008/05/01 | 2,135 | 2,150 | 2,060 | 2,060 | 163,100 |
2008/04/30 | 2,095 | 2,165 | 2,085 | 2,165 | 151,400 |
2008/04/28 | 2,110 | 2,155 | 2,110 | 2,120 | 163,400 |
2008/04/25 | 2,115 | 2,145 | 2,105 | 2,115 | 194,600 |
2008/04/24 | 2,215 | 2,215 | 2,105 | 2,125 | 300,300 |
2008/04/23 | 2,170 | 2,210 | 2,135 | 2,135 | 201,500 |
2008/04/22 | 2,105 | 2,165 | 2,105 | 2,140 | 110,000 |
2008/04/21 | 2,175 | 2,175 | 2,095 | 2,110 | 64,300 |
2008/04/18 | 2,090 | 2,140 | 2,090 | 2,135 | 85,400 |
2008/04/17 | 2,145 | 2,200 | 2,090 | 2,090 | 198,200 |
2008/04/16 | 2,200 | 2,200 | 2,145 | 2,185 | 114,000 |
2008/04/15 | 2,135 | 2,180 | 2,115 | 2,160 | 99,700 |
2008/04/14 | 2,225 | 2,235 | 2,070 | 2,120 | 346,400 |
2008/04/11 | 2,160 | 2,305 | 2,160 | 2,300 | 278,800 |
2008/04/10 | 2,210 | 2,210 | 2,140 | 2,175 | 144,300 |
2008/04/09 | 2,245 | 2,250 | 2,170 | 2,190 | 209,600 |
2008/04/08 | 2,205 | 2,270 | 2,205 | 2,260 | 234,500 |
2008/04/07 | 2,190 | 2,210 | 2,165 | 2,200 | 123,600 |
2008/04/04 | 2,195 | 2,230 | 2,175 | 2,190 | 104,500 |
2008/04/03 | 2,175 | 2,225 | 2,150 | 2,175 | 268,600 |
2008/04/02 | 2,180 | 2,210 | 2,170 | 2,190 | 184,900 |
2008/04/01 | 2,170 | 2,175 | 2,150 | 2,165 | 83,200 |
2008/03/31 | 2,160 | 2,165 | 2,135 | 2,165 | 120,600 |
2008/03/28 | 2,110 | 2,175 | 2,080 | 2,165 | 157,600 |
2008/03/27 | 2,025 | 2,125 | 2,020 | 2,120 | 169,400 |
2008/03/26 | 2,030 | 2,055 | 2,005 | 2,045 | 150,400 |
2008/03/25 | 2,065 | 2,070 | 2,030 | 2,045 | 133,300 |
2008/03/24 | 2,045 | 2,060 | 2,010 | 2,010 | 184,500 |
2008/03/21 | 1,954 | 2,045 | 1,940 | 2,045 | 209,400 |
2008/03/19 | 1,900 | 1,932 | 1,852 | 1,924 | 509,400 |
2008/03/18 | 1,915 | 1,938 | 1,854 | 1,880 | 348,000 |
2008/03/17 | 1,764 | 1,818 | 1,740 | 1,814 | 350,100 |
2008/03/14 | 1,830 | 1,850 | 1,764 | 1,785 | 493,800 |
2008/03/13 | 1,965 | 1,965 | 1,875 | 1,890 | 218,900 |
2008/03/12 | 2,085 | 2,090 | 1,956 | 1,981 | 414,600 |
2008/03/11 | 1,889 | 1,969 | 1,861 | 1,962 | 366,100 |
2008/03/10 | 2,020 | 2,020 | 1,923 | 1,926 | 375,700 |
2008/03/07 | 2,040 | 2,065 | 2,025 | 2,060 | 229,300 |
2008/03/06 | 2,040 | 2,130 | 2,040 | 2,080 | 425,600 |
2008/03/05 | 2,070 | 2,085 | 2,030 | 2,045 | 385,500 |
2008/03/04 | 2,105 | 2,110 | 2,050 | 2,070 | 359,500 |
2008/03/03 | 2,130 | 2,135 | 2,090 | 2,100 | 496,400 |
2008/02/29 | 2,075 | 2,140 | 2,055 | 2,125 | 656,900 |
2008/02/28 | 2,045 | 2,080 | 2,020 | 2,060 | 274,400 |
2008/02/27 | 2,060 | 2,090 | 2,035 | 2,055 | 399,000 |
2008/02/26 | 2,115 | 2,115 | 2,020 | 2,020 | 547,000 |
2008/02/25 | 2,090 | 2,130 | 2,090 | 2,105 | 377,800 |
2008/02/22 | 2,075 | 2,160 | 2,055 | 2,115 | 578,700 |
2008/02/21 | 2,150 | 2,180 | 2,080 | 2,100 | 812,800 |
2008/02/20 | 2,140 | 2,165 | 2,110 | 2,145 | 886,000 |
2008/02/19 | 2,100 | 2,175 | 2,055 | 2,130 | 2,909,100 |
2008/02/18 | 2,335 | 2,335 | 2,335 | 2,335 | 53,200 |
2008/02/15 | 2,645 | 2,760 | 2,635 | 2,735 | 219,500 |
2008/02/14 | 2,715 | 2,720 | 2,630 | 2,675 | 466,800 |
2008/02/13 | 2,780 | 2,790 | 2,685 | 2,715 | 339,100 |
2008/02/12 | 2,675 | 2,770 | 2,650 | 2,740 | 385,200 |
2008/02/08 | 2,550 | 2,655 | 2,535 | 2,630 | 238,800 |
2008/02/07 | 2,540 | 2,590 | 2,500 | 2,590 | 222,600 |
2008/02/06 | 2,645 | 2,670 | 2,570 | 2,580 | 190,500 |
2008/02/05 | 2,600 | 2,660 | 2,600 | 2,655 | 190,400 |
2008/02/04 | 2,570 | 2,605 | 2,560 | 2,590 | 152,200 |
2008/02/01 | 2,535 | 2,615 | 2,505 | 2,515 | 205,200 |
2008/01/31 | 2,455 | 2,570 | 2,455 | 2,565 | 362,000 |
2008/01/30 | 2,525 | 2,545 | 2,490 | 2,510 | 383,800 |
2008/01/29 | 2,440 | 2,450 | 2,395 | 2,450 | 177,900 |
2008/01/28 | 2,410 | 2,455 | 2,355 | 2,435 | 289,500 |
2008/01/25 | 2,470 | 2,475 | 2,360 | 2,435 | 671,300 |
2008/01/24 | 2,435 | 2,500 | 2,405 | 2,470 | 173,900 |
2008/01/23 | 2,460 | 2,525 | 2,395 | 2,430 | 246,300 |
2008/01/22 | 2,560 | 2,590 | 2,410 | 2,420 | 539,700 |
2008/01/21 | 2,665 | 2,680 | 2,555 | 2,585 | 548,100 |
2008/01/18 | 2,680 | 2,770 | 2,615 | 2,745 | 461,500 |
2008/01/17 | 2,690 | 2,770 | 2,670 | 2,730 | 685,500 |
2008/01/16 | 2,670 | 2,725 | 2,655 | 2,700 | 433,800 |
2008/01/15 | 2,640 | 2,725 | 2,640 | 2,695 | 742,900 |
2008/01/11 | 2,685 | 2,730 | 2,630 | 2,635 | 542,500 |
2008/01/10 | 2,715 | 2,730 | 2,665 | 2,685 | 220,300 |
2008/01/09 | 2,650 | 2,720 | 2,600 | 2,715 | 465,100 |
2008/01/08 | 2,615 | 2,710 | 2,615 | 2,690 | 613,600 |
2008/01/07 | 2,625 | 2,680 | 2,575 | 2,600 | 384,500 |
2008/01/04 | 2,700 | 2,700 | 2,605 | 2,625 | 159,400 |