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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,650 | 3,680 | 3,600 | 3,675 | 414,600 |
| 2013/12/27 | 3,355 | 3,440 | 3,345 | 3,440 | 163,600 |
| 2013/12/26 | 3,260 | 3,350 | 3,235 | 3,345 | 237,500 |
| 2013/12/25 | 3,245 | 3,245 | 3,200 | 3,230 | 137,700 |
| 2013/12/24 | 3,275 | 3,280 | 3,215 | 3,225 | 98,400 |
| 2013/12/20 | 3,260 | 3,280 | 3,245 | 3,265 | 114,000 |
| 2013/12/19 | 3,280 | 3,285 | 3,260 | 3,265 | 178,600 |
| 2013/12/18 | 3,245 | 3,285 | 3,245 | 3,280 | 170,100 |
| 2013/12/17 | 3,240 | 3,285 | 3,225 | 3,245 | 141,000 |
| 2013/12/16 | 3,240 | 3,250 | 3,210 | 3,220 | 168,200 |
| 2013/12/13 | 3,230 | 3,245 | 3,190 | 3,230 | 225,300 |
| 2013/12/12 | 3,200 | 3,225 | 3,185 | 3,215 | 182,700 |
| 2013/12/11 | 3,220 | 3,240 | 3,195 | 3,220 | 226,700 |
| 2013/12/10 | 3,170 | 3,250 | 3,160 | 3,240 | 345,400 |
| 2013/12/09 | 3,170 | 3,170 | 3,125 | 3,155 | 267,600 |
| 2013/12/06 | 3,145 | 3,155 | 3,125 | 3,145 | 225,400 |
| 2013/12/05 | 3,135 | 3,170 | 3,120 | 3,150 | 425,400 |
| 2013/12/04 | 3,120 | 3,140 | 3,110 | 3,120 | 218,800 |
| 2013/12/03 | 3,125 | 3,130 | 3,100 | 3,120 | 145,600 |
| 2013/12/02 | 3,135 | 3,140 | 3,115 | 3,125 | 153,700 |
| 2013/11/29 | 3,145 | 3,160 | 3,120 | 3,135 | 201,200 |
| 2013/11/28 | 3,095 | 3,145 | 3,085 | 3,125 | 346,200 |
| 2013/11/27 | 3,085 | 3,090 | 3,060 | 3,060 | 122,800 |
| 2013/11/26 | 3,105 | 3,110 | 3,080 | 3,100 | 167,800 |
| 2013/11/25 | 3,080 | 3,120 | 3,080 | 3,100 | 156,700 |
| 2013/11/22 | 3,060 | 3,080 | 3,040 | 3,060 | 193,600 |
| 2013/11/21 | 3,060 | 3,080 | 3,025 | 3,050 | 263,400 |
| 2013/11/20 | 3,075 | 3,090 | 3,035 | 3,050 | 226,600 |
| 2013/11/19 | 3,115 | 3,120 | 3,060 | 3,085 | 281,200 |
| 2013/11/18 | 3,160 | 3,170 | 3,110 | 3,125 | 363,000 |
| 2013/11/15 | 3,150 | 3,215 | 3,135 | 3,160 | 754,000 |
| 2013/11/14 | 3,255 | 3,295 | 3,230 | 3,270 | 132,000 |
| 2013/11/13 | 3,250 | 3,260 | 3,210 | 3,250 | 89,100 |
| 2013/11/12 | 3,185 | 3,230 | 3,185 | 3,230 | 120,200 |
| 2013/11/11 | 3,230 | 3,245 | 3,185 | 3,195 | 107,300 |
| 2013/11/08 | 3,225 | 3,230 | 3,170 | 3,185 | 117,100 |
| 2013/11/07 | 3,285 | 3,285 | 3,210 | 3,230 | 77,300 |
| 2013/11/06 | 3,270 | 3,325 | 3,260 | 3,290 | 149,900 |
| 2013/11/05 | 3,285 | 3,285 | 3,220 | 3,260 | 203,100 |
| 2013/11/01 | 3,330 | 3,330 | 3,250 | 3,275 | 134,000 |
| 2013/10/31 | 3,295 | 3,325 | 3,275 | 3,310 | 219,700 |
| 2013/10/30 | 3,265 | 3,330 | 3,210 | 3,245 | 575,400 |
| 2013/10/29 | 3,230 | 3,255 | 3,205 | 3,235 | 123,000 |
| 2013/10/28 | 3,240 | 3,275 | 3,220 | 3,265 | 159,100 |
| 2013/10/25 | 3,205 | 3,225 | 3,180 | 3,200 | 198,000 |
| 2013/10/24 | 3,155 | 3,190 | 3,130 | 3,185 | 169,700 |
| 2013/10/23 | 3,145 | 3,170 | 3,130 | 3,150 | 226,700 |
| 2013/10/22 | 3,205 | 3,215 | 3,145 | 3,160 | 212,000 |
| 2013/10/21 | 3,200 | 3,240 | 3,200 | 3,225 | 74,800 |
| 2013/10/18 | 3,200 | 3,230 | 3,180 | 3,215 | 146,300 |
| 2013/10/17 | 3,245 | 3,260 | 3,160 | 3,195 | 273,800 |
| 2013/10/16 | 3,305 | 3,310 | 3,230 | 3,240 | 159,200 |
| 2013/10/15 | 3,310 | 3,315 | 3,210 | 3,285 | 155,400 |
| 2013/10/11 | 3,280 | 3,350 | 3,260 | 3,315 | 297,400 |
| 2013/10/10 | 3,175 | 3,270 | 3,160 | 3,250 | 245,800 |
| 2013/10/09 | 3,170 | 3,185 | 3,130 | 3,180 | 147,400 |
| 2013/10/08 | 3,155 | 3,205 | 3,145 | 3,175 | 273,000 |
| 2013/10/07 | 3,105 | 3,165 | 3,100 | 3,135 | 224,100 |
| 2013/10/04 | 3,120 | 3,160 | 3,100 | 3,125 | 182,000 |
| 2013/10/03 | 3,100 | 3,155 | 3,095 | 3,125 | 190,800 |
| 2013/10/02 | 3,155 | 3,165 | 3,105 | 3,130 | 107,500 |
| 2013/10/01 | 3,160 | 3,170 | 3,140 | 3,145 | 195,500 |
| 2013/09/30 | 3,155 | 3,195 | 3,125 | 3,175 | 138,500 |
| 2013/09/27 | 3,140 | 3,180 | 3,130 | 3,175 | 189,200 |
| 2013/09/26 | 3,150 | 3,150 | 3,060 | 3,135 | 340,600 |
| 2013/09/25 | 3,210 | 3,210 | 3,135 | 3,160 | 611,300 |
| 2013/09/24 | 3,150 | 3,185 | 3,150 | 3,180 | 221,000 |
| 2013/09/20 | 3,155 | 3,165 | 3,140 | 3,160 | 172,700 |
| 2013/09/19 | 3,125 | 3,170 | 3,090 | 3,165 | 266,700 |
| 2013/09/18 | 3,145 | 3,180 | 3,110 | 3,125 | 375,600 |
| 2013/09/17 | 3,085 | 3,145 | 3,065 | 3,090 | 321,100 |
| 2013/09/13 | 2,955 | 3,035 | 2,955 | 3,030 | 369,800 |
| 2013/09/12 | 3,000 | 3,015 | 2,922 | 2,935 | 510,000 |
| 2013/09/11 | 3,110 | 3,115 | 3,010 | 3,020 | 240,100 |
| 2013/09/10 | 3,095 | 3,110 | 3,060 | 3,085 | 322,600 |
| 2013/09/09 | 3,085 | 3,115 | 3,070 | 3,085 | 379,200 |
| 2013/09/06 | 3,125 | 3,160 | 3,040 | 3,065 | 592,300 |
| 2013/09/05 | 3,290 | 3,290 | 3,110 | 3,115 | 800,800 |
| 2013/09/04 | 3,295 | 3,335 | 3,275 | 3,300 | 251,300 |
| 2013/09/03 | 3,305 | 3,355 | 3,280 | 3,345 | 206,600 |
| 2013/09/02 | 3,315 | 3,335 | 3,280 | 3,295 | 210,500 |
| 2013/08/30 | 3,275 | 3,340 | 3,245 | 3,320 | 247,500 |
| 2013/08/29 | 3,375 | 3,375 | 3,275 | 3,280 | 321,900 |
| 2013/08/28 | 3,370 | 3,420 | 3,335 | 3,390 | 149,500 |
| 2013/08/27 | 3,415 | 3,485 | 3,385 | 3,440 | 254,100 |
| 2013/08/26 | 3,375 | 3,435 | 3,335 | 3,410 | 162,800 |
| 2013/08/23 | 3,410 | 3,410 | 3,330 | 3,355 | 221,800 |
| 2013/08/22 | 3,265 | 3,425 | 3,260 | 3,370 | 406,100 |
| 2013/08/21 | 3,190 | 3,300 | 3,175 | 3,255 | 224,900 |
| 2013/08/20 | 3,220 | 3,255 | 3,195 | 3,205 | 128,400 |
| 2013/08/19 | 3,230 | 3,265 | 3,205 | 3,255 | 74,500 |
| 2013/08/16 | 3,200 | 3,265 | 3,200 | 3,250 | 118,900 |
| 2013/08/15 | 3,265 | 3,280 | 3,195 | 3,235 | 165,400 |
| 2013/08/14 | 3,325 | 3,325 | 3,255 | 3,305 | 124,600 |
| 2013/08/13 | 3,290 | 3,305 | 3,230 | 3,305 | 125,000 |
| 2013/08/12 | 3,260 | 3,300 | 3,200 | 3,290 | 159,700 |
| 2013/08/09 | 3,275 | 3,325 | 3,230 | 3,260 | 225,000 |
| 2013/08/08 | 3,195 | 3,340 | 3,165 | 3,275 | 625,600 |
| 2013/08/07 | 3,105 | 3,105 | 3,050 | 3,055 | 116,500 |
| 2013/08/06 | 3,115 | 3,120 | 3,035 | 3,110 | 103,600 |
| 2013/08/05 | 3,100 | 3,125 | 3,090 | 3,110 | 84,700 |
| 2013/08/02 | 3,075 | 3,140 | 3,045 | 3,125 | 88,500 |
| 2013/08/01 | 2,961 | 3,050 | 2,953 | 3,045 | 100,700 |
| 2013/07/31 | 2,973 | 2,985 | 2,917 | 2,955 | 123,800 |
| 2013/07/30 | 2,964 | 3,015 | 2,941 | 2,996 | 121,800 |
| 2013/07/29 | 3,030 | 3,040 | 2,975 | 2,978 | 116,000 |
| 2013/07/26 | 3,100 | 3,130 | 3,055 | 3,080 | 121,200 |
| 2013/07/25 | 3,155 | 3,180 | 3,130 | 3,145 | 182,100 |
| 2013/07/24 | 3,105 | 3,155 | 3,100 | 3,130 | 107,400 |
| 2013/07/23 | 3,085 | 3,120 | 3,075 | 3,105 | 91,200 |
| 2013/07/22 | 3,100 | 3,125 | 3,075 | 3,115 | 135,700 |
| 2013/07/19 | 3,130 | 3,165 | 3,055 | 3,065 | 233,000 |
| 2013/07/18 | 3,130 | 3,185 | 3,100 | 3,135 | 230,500 |
| 2013/07/17 | 3,140 | 3,155 | 3,100 | 3,145 | 256,800 |
| 2013/07/16 | 3,205 | 3,220 | 3,165 | 3,175 | 146,600 |
| 2013/07/12 | 3,295 | 3,295 | 3,190 | 3,210 | 283,700 |
| 2013/07/11 | 3,215 | 3,300 | 3,205 | 3,290 | 383,500 |
| 2013/07/10 | 3,120 | 3,230 | 3,110 | 3,210 | 391,700 |
| 2013/07/09 | 3,055 | 3,125 | 3,025 | 3,110 | 262,400 |
| 2013/07/08 | 3,025 | 3,115 | 3,020 | 3,055 | 320,400 |
| 2013/07/05 | 2,971 | 3,020 | 2,952 | 3,005 | 241,400 |
| 2013/07/04 | 2,964 | 2,998 | 2,948 | 2,970 | 311,900 |
| 2013/07/03 | 2,991 | 2,998 | 2,939 | 2,991 | 332,700 |
| 2013/07/02 | 3,005 | 3,010 | 2,951 | 2,990 | 415,200 |
| 2013/07/01 | 2,863 | 3,025 | 2,855 | 3,015 | 526,800 |
| 2013/06/28 | 2,787 | 2,875 | 2,781 | 2,866 | 420,300 |
| 2013/06/27 | 2,692 | 2,756 | 2,663 | 2,750 | 485,100 |
| 2013/06/26 | 2,698 | 2,714 | 2,651 | 2,691 | 489,700 |
| 2013/06/25 | 2,692 | 2,700 | 2,643 | 2,670 | 679,300 |
| 2013/06/24 | 2,685 | 2,710 | 2,656 | 2,691 | 271,500 |
| 2013/06/21 | 2,529 | 2,679 | 2,508 | 2,672 | 309,500 |
| 2013/06/20 | 2,578 | 2,613 | 2,544 | 2,587 | 222,000 |
| 2013/06/19 | 2,590 | 2,619 | 2,488 | 2,576 | 259,000 |
| 2013/06/18 | 2,554 | 2,583 | 2,501 | 2,575 | 301,700 |
| 2013/06/17 | 2,427 | 2,548 | 2,427 | 2,537 | 263,000 |
| 2013/06/14 | 2,383 | 2,443 | 2,365 | 2,409 | 371,500 |
| 2013/06/13 | 2,405 | 2,409 | 2,302 | 2,320 | 273,800 |
| 2013/06/12 | 2,416 | 2,445 | 2,362 | 2,426 | 110,900 |
| 2013/06/11 | 2,435 | 2,484 | 2,404 | 2,428 | 166,000 |
| 2013/06/10 | 2,416 | 2,476 | 2,396 | 2,443 | 312,800 |
| 2013/06/07 | 2,402 | 2,434 | 2,336 | 2,382 | 260,900 |
| 2013/06/06 | 2,466 | 2,547 | 2,448 | 2,476 | 401,900 |
| 2013/06/05 | 2,462 | 2,591 | 2,444 | 2,481 | 431,900 |
| 2013/06/04 | 2,514 | 2,522 | 2,376 | 2,467 | 498,500 |
| 2013/06/03 | 2,541 | 2,587 | 2,515 | 2,522 | 325,800 |
| 2013/05/31 | 2,536 | 2,582 | 2,519 | 2,540 | 243,900 |
| 2013/05/30 | 2,617 | 2,619 | 2,501 | 2,508 | 385,100 |
| 2013/05/29 | 2,649 | 2,672 | 2,587 | 2,640 | 444,100 |
| 2013/05/28 | 2,553 | 2,617 | 2,528 | 2,610 | 465,900 |
| 2013/05/27 | 2,561 | 2,610 | 2,483 | 2,553 | 303,100 |
| 2013/05/24 | 2,553 | 2,616 | 2,508 | 2,568 | 390,900 |
| 2013/05/23 | 2,726 | 2,738 | 2,527 | 2,528 | 552,600 |
| 2013/05/22 | 2,700 | 2,752 | 2,688 | 2,740 | 320,000 |
| 2013/05/21 | 2,700 | 2,717 | 2,673 | 2,709 | 285,400 |
| 2013/05/20 | 2,734 | 2,737 | 2,700 | 2,700 | 247,400 |
| 2013/05/17 | 2,696 | 2,747 | 2,684 | 2,738 | 433,700 |
| 2013/05/16 | 2,747 | 2,749 | 2,665 | 2,684 | 382,800 |
| 2013/05/15 | 2,735 | 2,748 | 2,713 | 2,747 | 245,800 |
| 2013/05/14 | 2,679 | 2,722 | 2,666 | 2,720 | 275,100 |
| 2013/05/13 | 2,760 | 2,760 | 2,632 | 2,666 | 387,900 |
| 2013/05/10 | 2,735 | 2,735 | 2,705 | 2,710 | 223,900 |
| 2013/05/09 | 2,719 | 2,745 | 2,709 | 2,709 | 236,000 |
| 2013/05/08 | 2,798 | 2,803 | 2,716 | 2,717 | 426,300 |
| 2013/05/07 | 2,793 | 2,820 | 2,766 | 2,796 | 97,200 |
| 2013/05/02 | 2,793 | 2,809 | 2,735 | 2,743 | 171,500 |
| 2013/05/01 | 2,800 | 2,801 | 2,755 | 2,797 | 150,500 |
| 2013/04/30 | 2,734 | 2,825 | 2,734 | 2,786 | 352,200 |
| 2013/04/26 | 2,736 | 2,741 | 2,684 | 2,688 | 142,700 |
| 2013/04/25 | 2,728 | 2,765 | 2,720 | 2,747 | 175,900 |
| 2013/04/24 | 2,687 | 2,724 | 2,682 | 2,719 | 209,800 |
| 2013/04/23 | 2,674 | 2,690 | 2,662 | 2,681 | 134,100 |
| 2013/04/22 | 2,655 | 2,691 | 2,655 | 2,672 | 181,000 |
| 2013/04/19 | 2,651 | 2,670 | 2,611 | 2,652 | 214,500 |
| 2013/04/18 | 2,689 | 2,698 | 2,656 | 2,660 | 312,000 |
| 2013/04/17 | 2,650 | 2,683 | 2,631 | 2,677 | 157,800 |
| 2013/04/16 | 2,608 | 2,635 | 2,580 | 2,628 | 212,800 |
| 2013/04/15 | 2,635 | 2,663 | 2,625 | 2,641 | 168,200 |
| 2013/04/12 | 2,689 | 2,703 | 2,619 | 2,633 | 346,300 |
| 2013/04/11 | 2,721 | 2,729 | 2,693 | 2,705 | 354,200 |
| 2013/04/10 | 2,758 | 2,758 | 2,701 | 2,707 | 270,800 |
| 2013/04/09 | 2,810 | 2,859 | 2,742 | 2,757 | 334,700 |
| 2013/04/08 | 2,750 | 2,804 | 2,726 | 2,781 | 126,400 |
| 2013/04/05 | 2,749 | 2,780 | 2,702 | 2,732 | 258,900 |
| 2013/04/04 | 2,616 | 2,712 | 2,567 | 2,711 | 158,400 |
| 2013/04/03 | 2,567 | 2,649 | 2,563 | 2,644 | 105,900 |
| 2013/04/02 | 2,585 | 2,630 | 2,504 | 2,589 | 135,300 |
| 2013/04/01 | 2,700 | 2,700 | 2,606 | 2,607 | 212,100 |
| 2013/03/29 | 2,708 | 2,729 | 2,688 | 2,722 | 171,000 |
| 2013/03/28 | 2,706 | 2,728 | 2,670 | 2,693 | 322,500 |
| 2013/03/27 | 2,702 | 2,721 | 2,678 | 2,705 | 165,100 |
| 2013/03/26 | 2,730 | 2,737 | 2,696 | 2,728 | 329,600 |
| 2013/03/25 | 2,701 | 2,749 | 2,701 | 2,732 | 258,700 |
| 2013/03/22 | 2,710 | 2,725 | 2,669 | 2,688 | 340,400 |
| 2013/03/21 | 2,615 | 2,708 | 2,608 | 2,704 | 368,800 |
| 2013/03/19 | 2,600 | 2,614 | 2,579 | 2,581 | 212,400 |
| 2013/03/18 | 2,594 | 2,604 | 2,553 | 2,556 | 239,200 |
| 2013/03/15 | 2,500 | 2,618 | 2,500 | 2,594 | 363,400 |
| 2013/03/14 | 2,568 | 2,570 | 2,480 | 2,549 | 277,500 |
| 2013/03/13 | 2,584 | 2,608 | 2,566 | 2,593 | 190,000 |
| 2013/03/12 | 2,621 | 2,622 | 2,580 | 2,585 | 183,400 |
| 2013/03/11 | 2,640 | 2,641 | 2,611 | 2,627 | 138,500 |
| 2013/03/08 | 2,600 | 2,622 | 2,585 | 2,620 | 434,400 |
| 2013/03/07 | 2,586 | 2,597 | 2,559 | 2,576 | 247,800 |
| 2013/03/06 | 2,613 | 2,613 | 2,568 | 2,580 | 219,100 |
| 2013/03/05 | 2,612 | 2,629 | 2,586 | 2,599 | 216,900 |
| 2013/03/04 | 2,610 | 2,614 | 2,557 | 2,580 | 323,600 |
| 2013/03/01 | 2,521 | 2,609 | 2,503 | 2,590 | 445,700 |
| 2013/02/28 | 2,479 | 2,521 | 2,479 | 2,518 | 356,000 |
| 2013/02/27 | 2,531 | 2,531 | 2,459 | 2,462 | 340,000 |
| 2013/02/26 | 2,540 | 2,558 | 2,506 | 2,531 | 509,800 |
| 2013/02/25 | 2,568 | 2,568 | 2,523 | 2,540 | 442,700 |
| 2013/02/22 | 2,520 | 2,572 | 2,508 | 2,549 | 551,200 |
| 2013/02/21 | 2,461 | 2,544 | 2,461 | 2,505 | 778,500 |
| 2013/02/20 | 2,415 | 2,462 | 2,392 | 2,447 | 417,600 |
| 2013/02/19 | 2,371 | 2,392 | 2,369 | 2,383 | 162,800 |
| 2013/02/18 | 2,360 | 2,396 | 2,360 | 2,378 | 247,500 |
| 2013/02/15 | 2,427 | 2,473 | 2,324 | 2,359 | 1,036,600 |
| 2013/02/14 | 2,313 | 2,315 | 2,262 | 2,277 | 226,300 |
| 2013/02/13 | 2,280 | 2,297 | 2,256 | 2,263 | 100,100 |
| 2013/02/12 | 2,276 | 2,305 | 2,269 | 2,274 | 202,100 |
| 2013/02/08 | 2,255 | 2,290 | 2,231 | 2,235 | 407,900 |
| 2013/02/07 | 2,200 | 2,240 | 2,193 | 2,236 | 193,800 |
| 2013/02/06 | 2,200 | 2,214 | 2,182 | 2,202 | 214,600 |
| 2013/02/05 | 2,182 | 2,198 | 2,173 | 2,191 | 256,000 |
| 2013/02/04 | 2,221 | 2,223 | 2,167 | 2,171 | 187,400 |
| 2013/02/01 | 2,231 | 2,243 | 2,204 | 2,213 | 277,200 |
| 2013/01/31 | 2,169 | 2,222 | 2,162 | 2,220 | 296,800 |
| 2013/01/30 | 2,164 | 2,185 | 2,162 | 2,164 | 269,200 |
| 2013/01/29 | 2,150 | 2,164 | 2,134 | 2,157 | 118,500 |
| 2013/01/28 | 2,173 | 2,174 | 2,143 | 2,151 | 258,500 |
| 2013/01/25 | 2,169 | 2,190 | 2,158 | 2,172 | 185,200 |
| 2013/01/24 | 2,132 | 2,161 | 2,114 | 2,158 | 226,700 |
| 2013/01/23 | 2,148 | 2,173 | 2,146 | 2,153 | 138,500 |
| 2013/01/22 | 2,167 | 2,180 | 2,138 | 2,159 | 245,800 |
| 2013/01/21 | 2,182 | 2,195 | 2,157 | 2,163 | 157,200 |
| 2013/01/18 | 2,177 | 2,204 | 2,166 | 2,177 | 179,800 |
| 2013/01/17 | 2,147 | 2,224 | 2,118 | 2,177 | 1,358,000 |
| 2013/01/16 | 2,129 | 2,137 | 2,090 | 2,097 | 458,800 |
| 2013/01/15 | 2,064 | 2,150 | 2,056 | 2,113 | 492,400 |
| 2013/01/11 | 2,080 | 2,092 | 2,040 | 2,050 | 418,600 |
| 2013/01/10 | 2,085 | 2,094 | 2,059 | 2,077 | 241,800 |
| 2013/01/09 | 2,064 | 2,074 | 2,055 | 2,071 | 112,400 |
| 2013/01/08 | 2,059 | 2,090 | 2,056 | 2,064 | 212,700 |
| 2013/01/07 | 2,061 | 2,078 | 2,047 | 2,059 | 191,200 |
| 2013/01/04 | 2,065 | 2,069 | 2,028 | 2,046 | 192,300 |