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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,770 | 5,790 | 5,720 | 5,760 | 199,900 |
| 2016/12/29 | 5,790 | 5,830 | 5,750 | 5,770 | 179,900 |
| 2016/12/28 | 5,810 | 5,850 | 5,790 | 5,830 | 137,800 |
| 2016/12/27 | 5,910 | 5,920 | 5,830 | 5,850 | 166,500 |
| 2016/12/26 | 5,900 | 5,960 | 5,880 | 5,930 | 110,400 |
| 2016/12/22 | 5,870 | 5,900 | 5,830 | 5,850 | 205,700 |
| 2016/12/21 | 6,000 | 6,010 | 5,890 | 5,900 | 217,600 |
| 2016/12/20 | 5,940 | 6,020 | 5,920 | 6,000 | 217,400 |
| 2016/12/19 | 5,870 | 5,960 | 5,860 | 5,940 | 156,300 |
| 2016/12/16 | 5,980 | 6,000 | 5,890 | 5,940 | 257,500 |
| 2016/12/15 | 5,820 | 6,020 | 5,800 | 5,970 | 542,300 |
| 2016/12/14 | 5,840 | 5,850 | 5,740 | 5,740 | 276,000 |
| 2016/12/13 | 5,790 | 5,880 | 5,740 | 5,870 | 261,100 |
| 2016/12/12 | 5,800 | 5,800 | 5,710 | 5,740 | 244,500 |
| 2016/12/09 | 5,680 | 5,760 | 5,620 | 5,740 | 460,000 |
| 2016/12/08 | 5,520 | 5,680 | 5,480 | 5,670 | 382,600 |
| 2016/12/07 | 5,430 | 5,500 | 5,410 | 5,470 | 258,800 |
| 2016/12/06 | 5,490 | 5,530 | 5,460 | 5,470 | 283,400 |
| 2016/12/05 | 5,530 | 5,530 | 5,400 | 5,440 | 360,800 |
| 2016/12/02 | 5,550 | 5,620 | 5,460 | 5,480 | 286,900 |
| 2016/12/01 | 5,530 | 5,630 | 5,490 | 5,600 | 378,500 |
| 2016/11/30 | 5,610 | 5,680 | 5,450 | 5,460 | 310,500 |
| 2016/11/29 | 5,590 | 5,610 | 5,540 | 5,550 | 242,900 |
| 2016/11/28 | 5,560 | 5,610 | 5,530 | 5,580 | 393,500 |
| 2016/11/25 | 5,530 | 5,570 | 5,470 | 5,510 | 346,700 |
| 2016/11/24 | 5,430 | 5,540 | 5,370 | 5,540 | 490,000 |
| 2016/11/22 | 5,340 | 5,410 | 5,310 | 5,350 | 317,000 |
| 2016/11/21 | 5,190 | 5,340 | 5,150 | 5,310 | 477,900 |
| 2016/11/18 | 5,230 | 5,290 | 5,150 | 5,170 | 479,600 |
| 2016/11/17 | 5,160 | 5,290 | 5,140 | 5,230 | 464,900 |
| 2016/11/16 | 5,160 | 5,210 | 5,100 | 5,210 | 257,200 |
| 2016/11/15 | 5,230 | 5,230 | 5,100 | 5,130 | 302,200 |
| 2016/11/14 | 5,150 | 5,150 | 5,010 | 5,070 | 642,000 |
| 2016/11/11 | 4,960 | 4,985 | 4,705 | 4,835 | 877,800 |
| 2016/11/10 | 5,020 | 5,120 | 4,955 | 5,060 | 404,600 |
| 2016/11/09 | 5,060 | 5,130 | 4,805 | 4,870 | 565,700 |
| 2016/11/08 | 4,940 | 5,160 | 4,890 | 5,050 | 523,900 |
| 2016/11/07 | 5,170 | 5,270 | 5,140 | 5,240 | 256,400 |
| 2016/11/04 | 5,130 | 5,230 | 5,090 | 5,180 | 392,700 |
| 2016/11/02 | 5,200 | 5,240 | 5,120 | 5,160 | 446,900 |
| 2016/11/01 | 5,420 | 5,420 | 5,290 | 5,320 | 267,800 |
| 2016/10/31 | 5,430 | 5,470 | 5,390 | 5,410 | 171,000 |
| 2016/10/28 | 5,450 | 5,470 | 5,410 | 5,430 | 405,000 |
| 2016/10/27 | 5,470 | 5,480 | 5,390 | 5,430 | 189,800 |
| 2016/10/26 | 5,390 | 5,510 | 5,380 | 5,480 | 325,000 |
| 2016/10/25 | 5,390 | 5,390 | 5,330 | 5,350 | 262,800 |
| 2016/10/24 | 5,350 | 5,390 | 5,320 | 5,370 | 218,600 |
| 2016/10/21 | 5,420 | 5,430 | 5,310 | 5,330 | 308,900 |
| 2016/10/20 | 5,420 | 5,480 | 5,390 | 5,480 | 244,200 |
| 2016/10/19 | 5,430 | 5,480 | 5,390 | 5,440 | 291,700 |
| 2016/10/18 | 5,350 | 5,480 | 5,340 | 5,460 | 384,100 |
| 2016/10/17 | 5,330 | 5,390 | 5,300 | 5,390 | 239,100 |
| 2016/10/14 | 5,260 | 5,340 | 5,250 | 5,320 | 150,700 |
| 2016/10/13 | 5,260 | 5,300 | 5,220 | 5,280 | 173,500 |
| 2016/10/12 | 5,140 | 5,300 | 5,130 | 5,270 | 302,100 |
| 2016/10/11 | 5,150 | 5,200 | 5,110 | 5,170 | 316,200 |
| 2016/10/07 | 5,400 | 5,400 | 5,190 | 5,200 | 436,300 |
| 2016/10/06 | 5,400 | 5,420 | 5,280 | 5,380 | 394,400 |
| 2016/10/05 | 5,350 | 5,400 | 5,310 | 5,370 | 354,400 |
| 2016/10/04 | 5,300 | 5,320 | 5,270 | 5,300 | 244,600 |
| 2016/10/03 | 5,270 | 5,340 | 5,240 | 5,310 | 244,300 |
| 2016/09/30 | 5,220 | 5,290 | 5,200 | 5,200 | 292,400 |
| 2016/09/29 | 5,300 | 5,350 | 5,250 | 5,330 | 334,500 |
| 2016/09/28 | 5,260 | 5,380 | 5,240 | 5,340 | 440,900 |
| 2016/09/27 | 5,240 | 5,360 | 5,230 | 5,360 | 436,900 |
| 2016/09/26 | 5,310 | 5,370 | 5,280 | 5,290 | 375,900 |
| 2016/09/23 | 5,150 | 5,310 | 5,140 | 5,300 | 460,900 |
| 2016/09/21 | 5,030 | 5,140 | 4,985 | 5,140 | 359,700 |
| 2016/09/20 | 5,070 | 5,070 | 4,985 | 5,050 | 453,500 |
| 2016/09/16 | 5,110 | 5,150 | 5,060 | 5,080 | 277,400 |
| 2016/09/15 | 4,915 | 5,130 | 4,910 | 5,090 | 592,700 |
| 2016/09/14 | 4,935 | 4,990 | 4,905 | 4,945 | 366,600 |
| 2016/09/13 | 4,880 | 4,985 | 4,875 | 4,955 | 388,000 |
| 2016/09/12 | 4,900 | 4,900 | 4,820 | 4,855 | 289,400 |
| 2016/09/09 | 4,950 | 4,965 | 4,925 | 4,940 | 266,000 |
| 2016/09/08 | 4,980 | 5,010 | 4,945 | 4,985 | 407,300 |
| 2016/09/07 | 4,940 | 5,070 | 4,900 | 5,030 | 496,600 |
| 2016/09/06 | 4,875 | 4,960 | 4,810 | 4,960 | 459,700 |
| 2016/09/05 | 4,890 | 4,935 | 4,875 | 4,885 | 335,300 |
| 2016/09/02 | 4,785 | 4,850 | 4,730 | 4,840 | 543,100 |
| 2016/09/01 | 4,590 | 4,650 | 4,535 | 4,645 | 363,500 |
| 2016/08/31 | 4,520 | 4,570 | 4,485 | 4,555 | 367,800 |
| 2016/08/30 | 4,535 | 4,540 | 4,485 | 4,520 | 254,900 |
| 2016/08/29 | 4,670 | 4,675 | 4,520 | 4,535 | 395,000 |
| 2016/08/26 | 4,730 | 4,730 | 4,620 | 4,625 | 415,700 |
| 2016/08/25 | 4,735 | 4,750 | 4,680 | 4,745 | 293,900 |
| 2016/08/24 | 4,770 | 4,775 | 4,660 | 4,750 | 496,300 |
| 2016/08/23 | 4,685 | 4,840 | 4,675 | 4,775 | 648,700 |
| 2016/08/22 | 4,570 | 4,655 | 4,555 | 4,615 | 412,600 |
| 2016/08/19 | 4,510 | 4,575 | 4,475 | 4,570 | 655,700 |
| 2016/08/18 | 4,610 | 4,650 | 4,505 | 4,510 | 640,600 |
| 2016/08/17 | 4,700 | 4,740 | 4,615 | 4,665 | 425,100 |
| 2016/08/16 | 4,795 | 4,800 | 4,695 | 4,695 | 471,800 |
| 2016/08/15 | 4,770 | 4,835 | 4,755 | 4,815 | 437,700 |
| 2016/08/12 | 4,840 | 4,920 | 4,800 | 4,820 | 1,142,300 |
| 2016/08/10 | 4,450 | 4,530 | 4,425 | 4,490 | 455,500 |
| 2016/08/09 | 4,420 | 4,460 | 4,335 | 4,445 | 430,400 |
| 2016/08/08 | 4,395 | 4,480 | 4,280 | 4,410 | 770,000 |
| 2016/08/05 | 4,600 | 4,625 | 4,450 | 4,455 | 851,200 |
| 2016/08/04 | 4,635 | 4,675 | 4,590 | 4,610 | 621,600 |
| 2016/08/03 | 4,580 | 4,665 | 4,580 | 4,645 | 758,800 |
| 2016/08/02 | 4,550 | 4,720 | 4,550 | 4,630 | 757,800 |
| 2016/08/01 | 4,475 | 4,575 | 4,415 | 4,560 | 816,800 |
| 2016/07/29 | 4,545 | 4,575 | 4,445 | 4,565 | 837,300 |
| 2016/07/28 | 4,580 | 4,600 | 4,460 | 4,505 | 1,050,700 |
| 2016/07/27 | 4,800 | 4,835 | 4,760 | 4,770 | 376,500 |
| 2016/07/26 | 4,795 | 4,830 | 4,755 | 4,785 | 319,700 |
| 2016/07/25 | 4,865 | 4,890 | 4,785 | 4,815 | 365,800 |
| 2016/07/22 | 4,955 | 5,060 | 4,830 | 4,855 | 635,800 |
| 2016/07/21 | 4,915 | 4,960 | 4,825 | 4,950 | 971,900 |
| 2016/07/20 | 4,925 | 5,000 | 4,800 | 4,845 | 1,091,700 |
| 2016/07/19 | 4,920 | 5,030 | 4,890 | 4,980 | 488,700 |
| 2016/07/15 | 4,925 | 4,980 | 4,890 | 4,920 | 497,600 |
| 2016/07/14 | 4,930 | 5,030 | 4,905 | 4,920 | 454,300 |
| 2016/07/13 | 4,900 | 4,990 | 4,840 | 4,970 | 1,002,900 |
| 2016/07/12 | 4,755 | 4,865 | 4,695 | 4,800 | 474,700 |
| 2016/07/11 | 4,685 | 4,705 | 4,610 | 4,665 | 557,800 |
| 2016/07/08 | 4,740 | 4,740 | 4,570 | 4,595 | 532,100 |
| 2016/07/07 | 4,820 | 4,840 | 4,755 | 4,780 | 350,600 |
| 2016/07/06 | 4,825 | 4,860 | 4,775 | 4,840 | 476,800 |
| 2016/07/05 | 4,900 | 4,940 | 4,820 | 4,895 | 463,600 |
| 2016/07/04 | 4,870 | 4,910 | 4,755 | 4,885 | 540,100 |
| 2016/07/01 | 5,000 | 5,020 | 4,880 | 4,935 | 656,500 |
| 2016/06/30 | 5,120 | 5,140 | 4,985 | 4,985 | 579,400 |
| 2016/06/29 | 5,270 | 5,290 | 5,110 | 5,130 | 231,300 |
| 2016/06/28 | 5,080 | 5,290 | 5,080 | 5,200 | 452,200 |
| 2016/06/27 | 5,060 | 5,150 | 5,050 | 5,080 | 325,700 |
| 2016/06/24 | 5,210 | 5,290 | 4,875 | 4,940 | 478,500 |
| 2016/06/23 | 5,190 | 5,220 | 5,150 | 5,200 | 189,200 |
| 2016/06/22 | 5,290 | 5,290 | 5,170 | 5,240 | 338,200 |
| 2016/06/21 | 5,200 | 5,340 | 5,110 | 5,330 | 491,000 |
| 2016/06/20 | 5,400 | 5,420 | 5,080 | 5,200 | 1,188,700 |
| 2016/06/17 | 5,540 | 5,610 | 5,320 | 5,330 | 507,700 |
| 2016/06/16 | 5,580 | 5,630 | 5,440 | 5,460 | 307,700 |
| 2016/06/15 | 5,580 | 5,680 | 5,560 | 5,640 | 339,300 |
| 2016/06/14 | 5,640 | 5,720 | 5,560 | 5,620 | 215,000 |
| 2016/06/13 | 5,700 | 5,720 | 5,600 | 5,650 | 177,400 |
| 2016/06/10 | 5,900 | 5,900 | 5,730 | 5,790 | 283,800 |
| 2016/06/09 | 5,820 | 5,940 | 5,800 | 5,920 | 318,600 |
| 2016/06/08 | 5,830 | 5,860 | 5,730 | 5,860 | 304,800 |
| 2016/06/07 | 5,840 | 5,870 | 5,750 | 5,810 | 243,900 |
| 2016/06/06 | 5,730 | 5,870 | 5,670 | 5,870 | 435,700 |
| 2016/06/03 | 5,860 | 5,940 | 5,820 | 5,910 | 303,600 |
| 2016/06/02 | 5,850 | 5,900 | 5,710 | 5,780 | 423,000 |
| 2016/06/01 | 5,990 | 6,010 | 5,840 | 5,890 | 411,200 |
| 2016/05/31 | 5,980 | 6,060 | 5,940 | 6,060 | 308,800 |
| 2016/05/30 | 5,970 | 6,020 | 5,940 | 6,000 | 299,800 |
| 2016/05/27 | 5,930 | 5,990 | 5,850 | 5,920 | 315,000 |
| 2016/05/26 | 5,840 | 5,940 | 5,760 | 5,930 | 455,100 |
| 2016/05/25 | 5,830 | 5,830 | 5,720 | 5,750 | 275,300 |
| 2016/05/24 | 5,850 | 5,910 | 5,750 | 5,770 | 343,700 |
| 2016/05/23 | 5,820 | 6,010 | 5,810 | 5,850 | 416,800 |
| 2016/05/20 | 5,700 | 5,830 | 5,670 | 5,820 | 235,700 |
| 2016/05/19 | 5,710 | 5,720 | 5,640 | 5,710 | 178,400 |
| 2016/05/18 | 5,670 | 5,740 | 5,640 | 5,700 | 466,000 |
| 2016/05/17 | 5,640 | 5,720 | 5,590 | 5,680 | 260,500 |
| 2016/05/16 | 5,600 | 5,710 | 5,590 | 5,600 | 321,300 |
| 2016/05/13 | 5,470 | 5,660 | 5,470 | 5,570 | 603,500 |
| 2016/05/12 | 5,550 | 5,770 | 5,540 | 5,750 | 462,400 |
| 2016/05/11 | 5,610 | 5,650 | 5,540 | 5,610 | 221,200 |
| 2016/05/10 | 5,410 | 5,590 | 5,410 | 5,560 | 328,000 |
| 2016/05/09 | 5,260 | 5,420 | 5,260 | 5,410 | 278,300 |
| 2016/05/06 | 5,200 | 5,300 | 5,160 | 5,200 | 400,500 |
| 2016/05/02 | 5,270 | 5,330 | 5,200 | 5,230 | 328,500 |
| 2016/04/28 | 5,620 | 5,630 | 5,430 | 5,450 | 255,700 |
| 2016/04/27 | 5,520 | 5,610 | 5,500 | 5,560 | 267,400 |
| 2016/04/26 | 5,580 | 5,590 | 5,390 | 5,460 | 457,900 |
| 2016/04/25 | 5,600 | 5,610 | 5,490 | 5,510 | 296,700 |
| 2016/04/22 | 5,730 | 5,770 | 5,520 | 5,600 | 522,000 |
| 2016/04/21 | 5,880 | 5,910 | 5,770 | 5,790 | 338,900 |
| 2016/04/20 | 5,790 | 5,890 | 5,690 | 5,800 | 408,700 |
| 2016/04/19 | 5,590 | 5,720 | 5,560 | 5,660 | 243,000 |
| 2016/04/18 | 5,550 | 5,650 | 5,480 | 5,500 | 495,500 |
| 2016/04/15 | 5,700 | 5,750 | 5,650 | 5,730 | 265,400 |
| 2016/04/14 | 5,760 | 5,780 | 5,670 | 5,750 | 312,300 |
| 2016/04/13 | 5,650 | 5,730 | 5,560 | 5,720 | 385,000 |
| 2016/04/12 | 5,580 | 5,700 | 5,540 | 5,650 | 234,400 |
| 2016/04/11 | 5,690 | 5,740 | 5,550 | 5,650 | 407,000 |
| 2016/04/08 | 5,530 | 5,800 | 5,530 | 5,740 | 394,200 |
| 2016/04/07 | 5,690 | 5,740 | 5,590 | 5,690 | 340,300 |
| 2016/04/06 | 5,730 | 5,760 | 5,560 | 5,750 | 414,300 |
| 2016/04/05 | 5,800 | 5,900 | 5,780 | 5,790 | 377,600 |
| 2016/04/04 | 5,790 | 5,980 | 5,730 | 5,870 | 394,500 |
| 2016/04/01 | 5,890 | 5,930 | 5,790 | 5,820 | 477,500 |
| 2016/03/31 | 6,110 | 6,160 | 5,890 | 5,890 | 416,600 |
| 2016/03/30 | 6,050 | 6,250 | 6,030 | 6,050 | 508,300 |
| 2016/03/29 | 5,940 | 6,110 | 5,930 | 6,090 | 384,700 |
| 2016/03/28 | 6,000 | 6,090 | 5,970 | 6,060 | 461,800 |
| 2016/03/25 | 5,930 | 6,010 | 5,900 | 5,950 | 409,400 |
| 2016/03/24 | 5,710 | 5,950 | 5,680 | 5,890 | 540,800 |
| 2016/03/23 | 5,710 | 5,760 | 5,660 | 5,710 | 333,000 |
| 2016/03/22 | 5,810 | 5,830 | 5,640 | 5,750 | 400,100 |
| 2016/03/18 | 5,800 | 5,840 | 5,650 | 5,750 | 587,200 |
| 2016/03/17 | 5,860 | 5,970 | 5,830 | 5,880 | 892,400 |
| 2016/03/16 | 5,680 | 5,770 | 5,680 | 5,720 | 471,000 |
| 2016/03/15 | 5,570 | 5,730 | 5,530 | 5,700 | 529,300 |
| 2016/03/14 | 5,460 | 5,640 | 5,430 | 5,630 | 575,500 |
| 2016/03/11 | 5,270 | 5,360 | 5,230 | 5,330 | 427,300 |
| 2016/03/10 | 5,180 | 5,350 | 5,150 | 5,330 | 337,500 |
| 2016/03/09 | 5,100 | 5,170 | 5,100 | 5,150 | 444,200 |
| 2016/03/08 | 5,110 | 5,130 | 5,010 | 5,100 | 263,000 |
| 2016/03/07 | 5,220 | 5,250 | 5,080 | 5,130 | 377,600 |
| 2016/03/04 | 5,320 | 5,330 | 5,210 | 5,250 | 313,800 |
| 2016/03/03 | 5,330 | 5,400 | 5,240 | 5,310 | 504,900 |
| 2016/03/02 | 5,230 | 5,360 | 5,150 | 5,320 | 536,300 |
| 2016/03/01 | 5,110 | 5,190 | 5,080 | 5,160 | 452,300 |
| 2016/02/29 | 5,110 | 5,130 | 5,030 | 5,030 | 442,800 |
| 2016/02/26 | 5,050 | 5,140 | 5,030 | 5,070 | 317,700 |
| 2016/02/25 | 5,000 | 5,060 | 4,935 | 5,020 | 378,500 |
| 2016/02/24 | 4,965 | 5,120 | 4,940 | 4,995 | 386,200 |
| 2016/02/23 | 5,180 | 5,200 | 4,945 | 4,965 | 581,200 |
| 2016/02/22 | 5,100 | 5,250 | 5,100 | 5,180 | 409,600 |
| 2016/02/19 | 5,120 | 5,170 | 4,980 | 5,050 | 473,600 |
| 2016/02/18 | 5,260 | 5,310 | 5,110 | 5,150 | 532,900 |
| 2016/02/17 | 5,080 | 5,270 | 5,070 | 5,220 | 779,700 |
| 2016/02/16 | 5,150 | 5,380 | 5,040 | 5,070 | 974,300 |
| 2016/02/15 | 5,060 | 5,220 | 4,845 | 5,070 | 1,700,800 |
| 2016/02/12 | 4,480 | 4,635 | 4,375 | 4,520 | 912,500 |
| 2016/02/10 | 5,110 | 5,130 | 4,615 | 4,710 | 1,059,100 |
| 2016/02/09 | 5,190 | 5,230 | 5,000 | 5,040 | 502,200 |
| 2016/02/08 | 5,250 | 5,410 | 5,210 | 5,380 | 372,800 |
| 2016/02/05 | 5,490 | 5,510 | 5,270 | 5,350 | 374,000 |
| 2016/02/04 | 5,940 | 5,990 | 5,540 | 5,570 | 642,700 |
| 2016/02/03 | 5,950 | 6,020 | 5,910 | 6,010 | 519,300 |
| 2016/02/02 | 5,850 | 6,100 | 5,830 | 6,070 | 516,700 |
| 2016/02/01 | 5,780 | 5,920 | 5,740 | 5,900 | 491,300 |
| 2016/01/29 | 5,560 | 5,600 | 5,400 | 5,580 | 461,800 |
| 2016/01/28 | 5,390 | 5,530 | 5,380 | 5,480 | 327,900 |
| 2016/01/27 | 5,490 | 5,510 | 5,390 | 5,440 | 234,200 |
| 2016/01/26 | 5,450 | 5,500 | 5,370 | 5,380 | 219,500 |
| 2016/01/25 | 5,480 | 5,600 | 5,420 | 5,550 | 253,600 |
| 2016/01/22 | 5,270 | 5,400 | 5,130 | 5,400 | 390,600 |
| 2016/01/21 | 5,270 | 5,410 | 5,090 | 5,110 | 463,000 |
| 2016/01/20 | 5,550 | 5,580 | 5,290 | 5,300 | 401,400 |
| 2016/01/19 | 5,450 | 5,570 | 5,430 | 5,520 | 311,000 |
| 2016/01/18 | 5,400 | 5,520 | 5,400 | 5,480 | 297,900 |
| 2016/01/15 | 5,570 | 5,640 | 5,470 | 5,540 | 364,900 |
| 2016/01/14 | 5,560 | 5,580 | 5,380 | 5,490 | 439,500 |
| 2016/01/13 | 5,620 | 5,710 | 5,550 | 5,690 | 576,800 |
| 2016/01/12 | 5,620 | 5,730 | 5,510 | 5,580 | 807,100 |
| 2016/01/08 | 5,800 | 5,900 | 5,650 | 5,790 | 529,800 |
| 2016/01/07 | 5,900 | 5,980 | 5,770 | 5,880 | 553,600 |
| 2016/01/06 | 5,860 | 5,960 | 5,800 | 5,880 | 568,200 |
| 2016/01/05 | 5,840 | 5,890 | 5,580 | 5,820 | 851,400 |
| 2016/01/04 | 6,100 | 6,120 | 5,880 | 5,910 | 605,100 |