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 |
---|---|---|---|---|---|
2009/12/30 | 2,085 | 2,090 | 2,045 | 2,050 | 205,300 |
2009/12/29 | 2,075 | 2,090 | 2,060 | 2,075 | 161,800 |
2009/12/28 | 2,030 | 2,075 | 2,020 | 2,065 | 182,200 |
2009/12/25 | 2,055 | 2,055 | 2,015 | 2,025 | 301,300 |
2009/12/24 | 2,080 | 2,080 | 2,035 | 2,050 | 391,900 |
2009/12/22 | 2,100 | 2,100 | 2,060 | 2,075 | 310,600 |
2009/12/21 | 2,110 | 2,110 | 2,085 | 2,095 | 211,800 |
2009/12/18 | 2,150 | 2,150 | 2,095 | 2,120 | 247,700 |
2009/12/17 | 2,190 | 2,190 | 2,160 | 2,170 | 92,600 |
2009/12/16 | 2,180 | 2,210 | 2,150 | 2,160 | 125,600 |
2009/12/15 | 2,150 | 2,180 | 2,150 | 2,160 | 144,700 |
2009/12/14 | 2,155 | 2,180 | 2,135 | 2,165 | 146,400 |
2009/12/11 | 2,180 | 2,195 | 2,155 | 2,175 | 132,200 |
2009/12/10 | 2,255 | 2,255 | 2,185 | 2,215 | 105,800 |
2009/12/09 | 2,225 | 2,255 | 2,225 | 2,250 | 84,400 |
2009/12/08 | 2,220 | 2,260 | 2,210 | 2,240 | 98,700 |
2009/12/07 | 2,225 | 2,240 | 2,205 | 2,220 | 111,100 |
2009/12/04 | 2,275 | 2,280 | 2,225 | 2,250 | 157,200 |
2009/12/03 | 2,285 | 2,300 | 2,275 | 2,290 | 111,300 |
2009/12/02 | 2,235 | 2,275 | 2,215 | 2,270 | 149,900 |
2009/12/01 | 2,240 | 2,280 | 2,220 | 2,235 | 150,200 |
2009/11/30 | 2,165 | 2,220 | 2,150 | 2,220 | 228,800 |
2009/11/27 | 2,125 | 2,185 | 2,125 | 2,165 | 166,900 |
2009/11/26 | 2,125 | 2,175 | 2,115 | 2,155 | 149,600 |
2009/11/25 | 2,145 | 2,165 | 2,120 | 2,130 | 89,200 |
2009/11/24 | 2,165 | 2,195 | 2,130 | 2,130 | 131,000 |
2009/11/20 | 2,140 | 2,190 | 2,130 | 2,140 | 174,400 |
2009/11/19 | 2,120 | 2,185 | 2,120 | 2,180 | 232,000 |
2009/11/18 | 2,175 | 2,215 | 2,145 | 2,150 | 294,600 |
2009/11/17 | 2,095 | 2,130 | 2,070 | 2,115 | 365,000 |
2009/11/16 | 2,130 | 2,130 | 2,055 | 2,110 | 243,600 |
2009/11/13 | 2,050 | 2,060 | 2,020 | 2,050 | 268,400 |
2009/11/12 | 2,060 | 2,090 | 2,055 | 2,080 | 157,100 |
2009/11/11 | 2,070 | 2,080 | 2,055 | 2,055 | 158,100 |
2009/11/10 | 2,130 | 2,130 | 2,065 | 2,075 | 219,700 |
2009/11/09 | 2,110 | 2,120 | 2,085 | 2,100 | 153,000 |
2009/11/06 | 2,120 | 2,125 | 2,095 | 2,100 | 205,100 |
2009/11/05 | 2,130 | 2,135 | 2,080 | 2,110 | 238,100 |
2009/11/04 | 2,075 | 2,080 | 2,055 | 2,075 | 195,400 |
2009/11/02 | 2,075 | 2,105 | 2,050 | 2,095 | 143,900 |
2009/10/30 | 2,060 | 2,085 | 2,060 | 2,085 | 94,800 |
2009/10/29 | 2,045 | 2,060 | 2,035 | 2,050 | 179,800 |
2009/10/28 | 2,045 | 2,085 | 2,045 | 2,075 | 108,200 |
2009/10/27 | 2,060 | 2,075 | 2,045 | 2,055 | 195,300 |
2009/10/26 | 2,075 | 2,085 | 2,060 | 2,075 | 206,600 |
2009/10/23 | 2,050 | 2,105 | 2,050 | 2,090 | 302,000 |
2009/10/22 | 2,040 | 2,060 | 2,025 | 2,055 | 175,200 |
2009/10/21 | 2,030 | 2,055 | 2,010 | 2,045 | 201,400 |
2009/10/20 | 2,040 | 2,060 | 2,030 | 2,040 | 189,200 |
2009/10/19 | 2,020 | 2,065 | 2,010 | 2,055 | 292,900 |
2009/10/16 | 2,045 | 2,050 | 2,005 | 2,045 | 312,200 |
2009/10/15 | 2,085 | 2,110 | 2,060 | 2,075 | 136,100 |
2009/10/14 | 2,080 | 2,095 | 2,050 | 2,080 | 196,000 |
2009/10/13 | 2,155 | 2,155 | 2,100 | 2,110 | 90,400 |
2009/10/09 | 2,115 | 2,155 | 2,100 | 2,130 | 148,200 |
2009/10/08 | 2,120 | 2,155 | 2,115 | 2,130 | 123,900 |
2009/10/07 | 2,135 | 2,155 | 2,120 | 2,130 | 169,900 |
2009/10/06 | 2,175 | 2,185 | 2,130 | 2,150 | 135,300 |
2009/10/05 | 2,165 | 2,180 | 2,140 | 2,160 | 128,800 |
2009/10/02 | 2,240 | 2,240 | 2,160 | 2,185 | 178,100 |
2009/10/01 | 2,255 | 2,255 | 2,205 | 2,240 | 149,100 |
2009/09/30 | 2,195 | 2,240 | 2,175 | 2,240 | 96,600 |
2009/09/29 | 2,210 | 2,210 | 2,185 | 2,205 | 133,700 |
2009/09/28 | 2,140 | 2,205 | 2,135 | 2,195 | 166,200 |
2009/09/25 | 2,160 | 2,170 | 2,115 | 2,170 | 137,900 |
2009/09/24 | 2,125 | 2,160 | 2,115 | 2,160 | 286,800 |
2009/09/18 | 2,130 | 2,130 | 2,100 | 2,130 | 260,600 |
2009/09/17 | 2,165 | 2,180 | 2,135 | 2,165 | 268,200 |
2009/09/16 | 2,195 | 2,195 | 2,135 | 2,145 | 156,400 |
2009/09/15 | 2,200 | 2,215 | 2,175 | 2,215 | 79,300 |
2009/09/14 | 2,200 | 2,200 | 2,155 | 2,190 | 112,400 |
2009/09/11 | 2,200 | 2,210 | 2,190 | 2,195 | 186,300 |
2009/09/10 | 2,225 | 2,235 | 2,215 | 2,225 | 119,100 |
2009/09/09 | 2,240 | 2,245 | 2,210 | 2,230 | 102,100 |
2009/09/08 | 2,235 | 2,245 | 2,210 | 2,235 | 130,300 |
2009/09/07 | 2,290 | 2,295 | 2,250 | 2,260 | 146,700 |
2009/09/04 | 2,270 | 2,290 | 2,260 | 2,275 | 145,000 |
2009/09/03 | 2,280 | 2,315 | 2,275 | 2,300 | 109,500 |
2009/09/02 | 2,325 | 2,325 | 2,270 | 2,295 | 152,400 |
2009/09/01 | 2,310 | 2,340 | 2,300 | 2,325 | 187,800 |
2009/08/31 | 2,365 | 2,405 | 2,315 | 2,335 | 237,200 |
2009/08/28 | 2,335 | 2,350 | 2,325 | 2,345 | 207,900 |
2009/08/27 | 2,300 | 2,350 | 2,280 | 2,330 | 303,000 |
2009/08/26 | 2,300 | 2,320 | 2,260 | 2,315 | 302,300 |
2009/08/25 | 2,350 | 2,350 | 2,275 | 2,295 | 364,700 |
2009/08/24 | 2,470 | 2,475 | 2,285 | 2,305 | 948,900 |
2009/08/21 | 2,280 | 2,320 | 2,275 | 2,300 | 423,600 |
2009/08/20 | 2,100 | 2,220 | 2,095 | 2,210 | 372,900 |
2009/08/19 | 2,040 | 2,090 | 2,040 | 2,075 | 179,800 |
2009/08/18 | 2,040 | 2,060 | 2,040 | 2,050 | 82,500 |
2009/08/17 | 2,040 | 2,050 | 2,025 | 2,035 | 165,100 |
2009/08/14 | 2,075 | 2,080 | 2,065 | 2,065 | 71,600 |
2009/08/13 | 2,070 | 2,115 | 2,050 | 2,085 | 324,200 |
2009/08/12 | 2,035 | 2,075 | 2,010 | 2,030 | 225,200 |
2009/08/11 | 2,060 | 2,085 | 2,045 | 2,085 | 111,800 |
2009/08/10 | 2,080 | 2,085 | 2,060 | 2,075 | 54,400 |
2009/08/07 | 2,085 | 2,100 | 2,055 | 2,080 | 75,300 |
2009/08/06 | 2,080 | 2,125 | 2,080 | 2,100 | 112,700 |
2009/08/05 | 2,100 | 2,110 | 2,075 | 2,075 | 75,400 |
2009/08/04 | 2,110 | 2,120 | 2,090 | 2,100 | 108,200 |
2009/08/03 | 2,105 | 2,150 | 2,095 | 2,105 | 111,100 |
2009/07/31 | 2,130 | 2,130 | 2,080 | 2,130 | 145,600 |
2009/07/30 | 2,100 | 2,115 | 2,070 | 2,110 | 102,100 |
2009/07/29 | 2,070 | 2,090 | 2,050 | 2,065 | 136,000 |
2009/07/28 | 2,045 | 2,090 | 2,045 | 2,090 | 160,700 |
2009/07/27 | 2,095 | 2,095 | 2,035 | 2,060 | 132,100 |
2009/07/24 | 2,095 | 2,095 | 2,040 | 2,070 | 107,900 |
2009/07/23 | 2,080 | 2,090 | 2,060 | 2,065 | 55,400 |
2009/07/22 | 2,060 | 2,090 | 2,040 | 2,070 | 122,500 |
2009/07/21 | 2,040 | 2,090 | 2,015 | 2,080 | 170,700 |
2009/07/17 | 2,020 | 2,060 | 1,999 | 2,035 | 87,000 |
2009/07/16 | 2,060 | 2,065 | 2,010 | 2,020 | 92,600 |
2009/07/15 | 2,080 | 2,100 | 2,050 | 2,060 | 139,100 |
2009/07/14 | 2,085 | 2,090 | 2,000 | 2,040 | 313,200 |
2009/07/13 | 2,125 | 2,150 | 2,095 | 2,125 | 250,300 |
2009/07/10 | 2,030 | 2,100 | 2,010 | 2,085 | 195,700 |
2009/07/09 | 2,065 | 2,105 | 2,055 | 2,070 | 233,700 |
2009/07/08 | 2,065 | 2,075 | 2,050 | 2,070 | 193,700 |
2009/07/07 | 2,020 | 2,065 | 2,015 | 2,045 | 112,500 |
2009/07/06 | 2,010 | 2,020 | 1,991 | 1,997 | 129,600 |
2009/07/03 | 1,989 | 2,015 | 1,983 | 2,000 | 119,300 |
2009/07/02 | 2,025 | 2,030 | 2,000 | 2,000 | 106,400 |
2009/07/01 | 1,991 | 2,040 | 1,984 | 2,025 | 196,700 |
2009/06/30 | 2,010 | 2,010 | 1,975 | 1,987 | 282,700 |
2009/06/29 | 2,040 | 2,045 | 1,981 | 1,993 | 115,400 |
2009/06/26 | 1,972 | 2,025 | 1,970 | 2,010 | 140,100 |
2009/06/25 | 1,990 | 1,996 | 1,965 | 1,974 | 154,800 |
2009/06/24 | 1,970 | 1,987 | 1,951 | 1,962 | 168,100 |
2009/06/23 | 1,967 | 1,979 | 1,952 | 1,966 | 125,300 |
2009/06/22 | 1,974 | 2,025 | 1,965 | 2,000 | 123,000 |
2009/06/19 | 2,020 | 2,040 | 1,971 | 1,973 | 276,300 |
2009/06/18 | 2,075 | 2,075 | 2,035 | 2,045 | 185,600 |
2009/06/17 | 2,050 | 2,080 | 2,040 | 2,070 | 114,900 |
2009/06/16 | 2,040 | 2,085 | 2,030 | 2,045 | 149,000 |
2009/06/15 | 2,030 | 2,105 | 2,015 | 2,080 | 218,400 |
2009/06/12 | 1,965 | 2,010 | 1,951 | 1,976 | 367,200 |
2009/06/11 | 1,990 | 1,991 | 1,942 | 1,942 | 199,500 |
2009/06/10 | 1,970 | 1,988 | 1,960 | 1,980 | 212,000 |
2009/06/09 | 1,957 | 1,965 | 1,933 | 1,945 | 171,200 |
2009/06/08 | 1,962 | 1,979 | 1,950 | 1,961 | 142,500 |
2009/06/05 | 2,015 | 2,020 | 1,962 | 1,980 | 112,200 |
2009/06/04 | 2,025 | 2,035 | 1,999 | 1,999 | 169,600 |
2009/06/03 | 1,983 | 2,050 | 1,961 | 2,050 | 436,600 |
2009/06/02 | 1,964 | 1,976 | 1,936 | 1,953 | 302,400 |
2009/06/01 | 1,957 | 1,967 | 1,929 | 1,934 | 212,500 |
2009/05/29 | 2,025 | 2,025 | 1,924 | 1,928 | 531,900 |
2009/05/28 | 2,030 | 2,055 | 1,971 | 2,035 | 294,200 |
2009/05/27 | 2,050 | 2,075 | 2,005 | 2,020 | 290,300 |
2009/05/26 | 2,000 | 2,085 | 1,992 | 2,050 | 359,400 |
2009/05/25 | 1,974 | 1,990 | 1,950 | 1,964 | 274,300 |
2009/05/22 | 1,968 | 1,998 | 1,953 | 1,962 | 322,300 |
2009/05/21 | 1,976 | 1,978 | 1,950 | 1,967 | 239,400 |
2009/05/20 | 1,970 | 1,986 | 1,941 | 1,947 | 298,500 |
2009/05/19 | 1,960 | 1,964 | 1,927 | 1,940 | 177,900 |
2009/05/18 | 1,952 | 1,980 | 1,921 | 1,925 | 341,100 |
2009/05/15 | 1,950 | 1,968 | 1,931 | 1,949 | 411,400 |
2009/05/14 | 1,846 | 1,917 | 1,827 | 1,900 | 396,800 |
2009/05/13 | 1,800 | 1,859 | 1,785 | 1,849 | 268,200 |
2009/05/12 | 1,786 | 1,799 | 1,779 | 1,783 | 112,600 |
2009/05/11 | 1,782 | 1,797 | 1,751 | 1,785 | 136,700 |
2009/05/08 | 1,730 | 1,764 | 1,725 | 1,750 | 201,500 |
2009/05/07 | 1,713 | 1,719 | 1,692 | 1,708 | 298,700 |
2009/05/01 | 1,711 | 1,726 | 1,690 | 1,706 | 178,300 |
2009/04/30 | 1,694 | 1,712 | 1,669 | 1,706 | 283,600 |
2009/04/28 | 1,697 | 1,704 | 1,667 | 1,668 | 143,800 |
2009/04/27 | 1,723 | 1,728 | 1,642 | 1,667 | 247,800 |
2009/04/24 | 1,678 | 1,686 | 1,651 | 1,663 | 154,600 |
2009/04/23 | 1,676 | 1,679 | 1,631 | 1,669 | 159,000 |
2009/04/22 | 1,650 | 1,665 | 1,631 | 1,648 | 278,700 |
2009/04/21 | 1,605 | 1,665 | 1,595 | 1,652 | 167,200 |
2009/04/20 | 1,646 | 1,668 | 1,626 | 1,635 | 212,000 |
2009/04/17 | 1,636 | 1,670 | 1,634 | 1,645 | 174,900 |
2009/04/16 | 1,640 | 1,678 | 1,634 | 1,642 | 150,000 |
2009/04/15 | 1,602 | 1,649 | 1,598 | 1,639 | 228,900 |
2009/04/14 | 1,602 | 1,635 | 1,582 | 1,625 | 253,700 |
2009/04/13 | 1,600 | 1,617 | 1,589 | 1,595 | 160,400 |
2009/04/10 | 1,649 | 1,649 | 1,587 | 1,604 | 184,300 |
2009/04/09 | 1,612 | 1,657 | 1,610 | 1,636 | 375,300 |
2009/04/08 | 1,600 | 1,630 | 1,587 | 1,630 | 220,800 |
2009/04/07 | 1,582 | 1,636 | 1,581 | 1,611 | 199,800 |
2009/04/06 | 1,607 | 1,615 | 1,590 | 1,597 | 235,700 |
2009/04/03 | 1,622 | 1,630 | 1,598 | 1,607 | 307,700 |
2009/04/02 | 1,630 | 1,630 | 1,597 | 1,615 | 121,900 |
2009/04/01 | 1,602 | 1,620 | 1,574 | 1,601 | 228,000 |
2009/03/31 | 1,570 | 1,622 | 1,570 | 1,586 | 292,400 |
2009/03/30 | 1,648 | 1,651 | 1,576 | 1,583 | 314,900 |
2009/03/27 | 1,671 | 1,713 | 1,664 | 1,678 | 155,000 |
2009/03/26 | 1,649 | 1,689 | 1,635 | 1,688 | 226,000 |
2009/03/25 | 1,631 | 1,664 | 1,613 | 1,660 | 252,900 |
2009/03/24 | 1,610 | 1,650 | 1,606 | 1,635 | 276,700 |
2009/03/23 | 1,545 | 1,600 | 1,540 | 1,598 | 366,000 |
2009/03/19 | 1,569 | 1,569 | 1,531 | 1,544 | 372,000 |
2009/03/18 | 1,609 | 1,630 | 1,520 | 1,552 | 633,300 |
2009/03/17 | 1,615 | 1,654 | 1,604 | 1,630 | 186,700 |
2009/03/16 | 1,580 | 1,669 | 1,580 | 1,630 | 355,600 |
2009/03/13 | 1,606 | 1,620 | 1,563 | 1,580 | 241,900 |
2009/03/12 | 1,590 | 1,611 | 1,562 | 1,576 | 239,200 |
2009/03/11 | 1,655 | 1,669 | 1,604 | 1,610 | 209,600 |
2009/03/10 | 1,676 | 1,686 | 1,616 | 1,635 | 224,800 |
2009/03/09 | 1,711 | 1,720 | 1,671 | 1,686 | 216,700 |
2009/03/06 | 1,728 | 1,745 | 1,706 | 1,710 | 204,900 |
2009/03/05 | 1,728 | 1,788 | 1,702 | 1,758 | 288,500 |
2009/03/04 | 1,720 | 1,777 | 1,705 | 1,755 | 182,800 |
2009/03/03 | 1,712 | 1,777 | 1,710 | 1,753 | 200,600 |
2009/03/02 | 1,738 | 1,790 | 1,725 | 1,739 | 143,000 |
2009/02/27 | 1,742 | 1,793 | 1,735 | 1,767 | 376,300 |
2009/02/26 | 1,749 | 1,750 | 1,712 | 1,731 | 461,600 |
2009/02/25 | 1,827 | 1,845 | 1,742 | 1,749 | 528,000 |
2009/02/24 | 1,773 | 1,800 | 1,745 | 1,770 | 261,900 |
2009/02/23 | 1,780 | 1,835 | 1,776 | 1,803 | 358,600 |
2009/02/20 | 1,856 | 1,856 | 1,800 | 1,810 | 240,700 |
2009/02/19 | 1,841 | 1,876 | 1,812 | 1,826 | 162,800 |
2009/02/18 | 1,837 | 1,901 | 1,837 | 1,860 | 248,700 |
2009/02/17 | 1,830 | 1,877 | 1,830 | 1,838 | 343,100 |
2009/02/16 | 1,860 | 2,005 | 1,860 | 1,885 | 984,200 |
2009/02/13 | 1,744 | 1,777 | 1,732 | 1,757 | 185,100 |
2009/02/12 | 1,721 | 1,778 | 1,700 | 1,727 | 394,000 |
2009/02/10 | 1,711 | 1,738 | 1,699 | 1,720 | 397,100 |
2009/02/09 | 1,753 | 1,760 | 1,672 | 1,681 | 406,100 |
2009/02/06 | 1,754 | 1,782 | 1,740 | 1,746 | 284,500 |
2009/02/05 | 1,739 | 1,757 | 1,724 | 1,742 | 317,200 |
2009/02/04 | 1,713 | 1,727 | 1,690 | 1,725 | 264,200 |
2009/02/03 | 1,693 | 1,718 | 1,675 | 1,690 | 236,000 |
2009/02/02 | 1,748 | 1,748 | 1,690 | 1,733 | 339,300 |
2009/01/30 | 1,772 | 1,799 | 1,756 | 1,778 | 239,100 |
2009/01/29 | 1,769 | 1,788 | 1,756 | 1,788 | 202,100 |
2009/01/28 | 1,760 | 1,765 | 1,736 | 1,740 | 154,900 |
2009/01/27 | 1,750 | 1,772 | 1,748 | 1,760 | 300,000 |
2009/01/26 | 1,785 | 1,787 | 1,737 | 1,738 | 309,000 |
2009/01/23 | 1,772 | 1,793 | 1,751 | 1,761 | 248,900 |
2009/01/22 | 1,740 | 1,803 | 1,715 | 1,802 | 384,400 |
2009/01/21 | 1,713 | 1,730 | 1,705 | 1,713 | 328,600 |
2009/01/20 | 1,701 | 1,714 | 1,693 | 1,706 | 138,200 |
2009/01/19 | 1,723 | 1,729 | 1,691 | 1,714 | 207,400 |
2009/01/16 | 1,698 | 1,722 | 1,690 | 1,716 | 114,900 |
2009/01/15 | 1,690 | 1,702 | 1,670 | 1,686 | 220,100 |
2009/01/14 | 1,691 | 1,725 | 1,672 | 1,690 | 150,200 |
2009/01/13 | 1,700 | 1,700 | 1,668 | 1,687 | 209,600 |
2009/01/09 | 1,700 | 1,706 | 1,681 | 1,686 | 152,300 |
2009/01/08 | 1,710 | 1,730 | 1,691 | 1,714 | 212,900 |
2009/01/07 | 1,744 | 1,744 | 1,665 | 1,666 | 356,000 |
2009/01/06 | 1,800 | 1,800 | 1,707 | 1,714 | 340,100 |
2009/01/05 | 1,879 | 1,880 | 1,783 | 1,786 | 90,300 |