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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,440 | 4,445 | 4,380 | 4,400 | 206,900 |
| 2020/12/29 | 4,390 | 4,440 | 4,380 | 4,430 | 172,500 |
| 2020/12/28 | 4,435 | 4,455 | 4,390 | 4,425 | 172,400 |
| 2020/12/25 | 4,440 | 4,445 | 4,415 | 4,435 | 154,700 |
| 2020/12/24 | 4,430 | 4,460 | 4,395 | 4,445 | 174,300 |
| 2020/12/23 | 4,380 | 4,420 | 4,375 | 4,410 | 199,800 |
| 2020/12/22 | 4,360 | 4,420 | 4,340 | 4,355 | 319,800 |
| 2020/12/21 | 4,540 | 4,550 | 4,390 | 4,425 | 323,400 |
| 2020/12/18 | 4,640 | 4,640 | 4,520 | 4,550 | 238,900 |
| 2020/12/17 | 4,625 | 4,640 | 4,580 | 4,630 | 283,100 |
| 2020/12/16 | 4,650 | 4,665 | 4,615 | 4,640 | 289,400 |
| 2020/12/15 | 4,650 | 4,665 | 4,605 | 4,610 | 184,300 |
| 2020/12/14 | 4,605 | 4,690 | 4,600 | 4,650 | 294,400 |
| 2020/12/11 | 4,630 | 4,670 | 4,580 | 4,625 | 345,400 |
| 2020/12/10 | 4,725 | 4,740 | 4,650 | 4,665 | 269,500 |
| 2020/12/09 | 4,615 | 4,750 | 4,610 | 4,715 | 283,500 |
| 2020/12/08 | 4,700 | 4,745 | 4,685 | 4,685 | 294,900 |
| 2020/12/07 | 4,840 | 4,845 | 4,710 | 4,720 | 413,200 |
| 2020/12/04 | 4,835 | 4,900 | 4,830 | 4,890 | 381,800 |
| 2020/12/03 | 4,870 | 4,940 | 4,850 | 4,875 | 219,300 |
| 2020/12/02 | 4,885 | 4,920 | 4,830 | 4,870 | 320,000 |
| 2020/12/01 | 4,920 | 4,955 | 4,855 | 4,885 | 235,900 |
| 2020/11/30 | 4,955 | 4,995 | 4,860 | 4,885 | 586,700 |
| 2020/11/27 | 5,000 | 5,110 | 4,985 | 5,000 | 421,500 |
| 2020/11/26 | 4,880 | 5,030 | 4,860 | 5,020 | 215,500 |
| 2020/11/25 | 4,950 | 5,020 | 4,930 | 4,950 | 400,500 |
| 2020/11/24 | 4,750 | 4,915 | 4,690 | 4,895 | 629,100 |
| 2020/11/20 | 4,750 | 4,810 | 4,705 | 4,790 | 273,500 |
| 2020/11/19 | 4,745 | 4,820 | 4,720 | 4,805 | 464,300 |
| 2020/11/18 | 4,650 | 4,785 | 4,595 | 4,750 | 458,800 |
| 2020/11/17 | 4,770 | 4,780 | 4,690 | 4,720 | 511,100 |
| 2020/11/16 | 4,590 | 4,825 | 4,590 | 4,765 | 1,670,000 |
| 2020/11/13 | 4,400 | 4,400 | 4,260 | 4,310 | 565,300 |
| 2020/11/12 | 4,410 | 4,470 | 4,405 | 4,430 | 376,600 |
| 2020/11/11 | 4,310 | 4,400 | 4,290 | 4,400 | 549,700 |
| 2020/11/10 | 4,250 | 4,250 | 4,170 | 4,180 | 340,700 |
| 2020/11/09 | 4,200 | 4,230 | 4,175 | 4,185 | 255,200 |
| 2020/11/06 | 4,100 | 4,150 | 4,090 | 4,150 | 237,600 |
| 2020/11/05 | 3,985 | 4,050 | 3,945 | 4,035 | 233,800 |
| 2020/11/04 | 3,970 | 3,985 | 3,910 | 3,945 | 251,700 |
| 2020/11/02 | 3,865 | 3,945 | 3,865 | 3,920 | 300,600 |
| 2020/10/30 | 3,880 | 3,895 | 3,840 | 3,855 | 249,400 |
| 2020/10/29 | 3,900 | 3,935 | 3,880 | 3,935 | 340,200 |
| 2020/10/28 | 3,930 | 3,960 | 3,905 | 3,955 | 315,800 |
| 2020/10/27 | 3,955 | 3,980 | 3,895 | 3,975 | 193,400 |
| 2020/10/26 | 4,005 | 4,015 | 3,920 | 3,960 | 309,500 |
| 2020/10/23 | 3,990 | 4,020 | 3,950 | 3,980 | 341,900 |
| 2020/10/22 | 4,125 | 4,125 | 4,035 | 4,045 | 289,300 |
| 2020/10/21 | 4,160 | 4,225 | 4,135 | 4,165 | 379,600 |
| 2020/10/20 | 4,155 | 4,180 | 4,125 | 4,135 | 294,400 |
| 2020/10/19 | 4,165 | 4,200 | 4,145 | 4,170 | 289,400 |
| 2020/10/16 | 4,160 | 4,175 | 4,125 | 4,145 | 317,000 |
| 2020/10/15 | 4,250 | 4,270 | 4,160 | 4,180 | 268,600 |
| 2020/10/14 | 4,215 | 4,285 | 4,215 | 4,275 | 322,000 |
| 2020/10/13 | 4,165 | 4,205 | 4,135 | 4,175 | 198,600 |
| 2020/10/12 | 4,130 | 4,170 | 4,120 | 4,135 | 255,600 |
| 2020/10/09 | 4,100 | 4,135 | 4,090 | 4,120 | 146,700 |
| 2020/10/08 | 4,100 | 4,125 | 4,045 | 4,100 | 276,200 |
| 2020/10/07 | 4,045 | 4,075 | 4,005 | 4,060 | 286,400 |
| 2020/10/06 | 4,030 | 4,095 | 4,010 | 4,085 | 488,400 |
| 2020/10/05 | 3,970 | 4,020 | 3,945 | 4,010 | 592,800 |
| 2020/10/02 | 3,855 | 3,885 | 3,815 | 3,835 | 270,900 |
| 2020/09/30 | 3,910 | 3,930 | 3,840 | 3,840 | 565,700 |
| 2020/09/29 | 3,920 | 3,960 | 3,830 | 3,930 | 476,500 |
| 2020/09/28 | 4,000 | 4,025 | 3,940 | 4,010 | 971,200 |
| 2020/09/25 | 3,815 | 4,035 | 3,815 | 3,970 | 927,300 |
| 2020/09/24 | 3,750 | 3,845 | 3,745 | 3,810 | 511,800 |
| 2020/09/23 | 3,745 | 3,810 | 3,730 | 3,790 | 486,400 |
| 2020/09/18 | 3,670 | 3,745 | 3,660 | 3,745 | 623,900 |
| 2020/09/17 | 3,570 | 3,660 | 3,570 | 3,655 | 631,200 |
| 2020/09/16 | 3,535 | 3,580 | 3,520 | 3,570 | 341,300 |
| 2020/09/15 | 3,655 | 3,655 | 3,515 | 3,515 | 606,400 |
| 2020/09/14 | 3,635 | 3,690 | 3,620 | 3,680 | 451,000 |
| 2020/09/11 | 3,645 | 3,650 | 3,600 | 3,635 | 518,100 |
| 2020/09/10 | 3,625 | 3,625 | 3,585 | 3,625 | 290,200 |
| 2020/09/09 | 3,625 | 3,635 | 3,595 | 3,630 | 273,000 |
| 2020/09/08 | 3,615 | 3,645 | 3,610 | 3,645 | 252,700 |
| 2020/09/07 | 3,660 | 3,665 | 3,605 | 3,610 | 392,100 |
| 2020/09/04 | 3,700 | 3,725 | 3,690 | 3,710 | 256,000 |
| 2020/09/03 | 3,745 | 3,795 | 3,735 | 3,765 | 203,300 |
| 2020/09/02 | 3,700 | 3,715 | 3,690 | 3,700 | 186,400 |
| 2020/09/01 | 3,710 | 3,710 | 3,645 | 3,680 | 265,400 |
| 2020/08/31 | 3,700 | 3,750 | 3,700 | 3,710 | 183,500 |
| 2020/08/28 | 3,695 | 3,750 | 3,650 | 3,685 | 281,700 |
| 2020/08/27 | 3,695 | 3,700 | 3,685 | 3,690 | 172,200 |
| 2020/08/26 | 3,715 | 3,715 | 3,670 | 3,705 | 185,100 |
| 2020/08/25 | 3,750 | 3,755 | 3,715 | 3,715 | 274,500 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,725 | 238,400 |
| 2020/08/21 | 3,695 | 3,720 | 3,665 | 3,680 | 254,200 |
| 2020/08/20 | 3,665 | 3,715 | 3,660 | 3,705 | 200,000 |
| 2020/08/19 | 3,705 | 3,720 | 3,675 | 3,700 | 297,100 |
| 2020/08/18 | 3,660 | 3,725 | 3,655 | 3,705 | 320,000 |
| 2020/08/17 | 3,690 | 3,745 | 3,670 | 3,675 | 313,800 |
| 2020/08/14 | 3,625 | 3,705 | 3,620 | 3,675 | 298,200 |
| 2020/08/13 | 3,660 | 3,670 | 3,605 | 3,660 | 604,100 |
| 2020/08/12 | 3,470 | 3,695 | 3,460 | 3,685 | 569,600 |
| 2020/08/11 | 3,530 | 3,585 | 3,485 | 3,570 | 615,100 |
| 2020/08/07 | 3,570 | 3,570 | 3,525 | 3,530 | 436,900 |
| 2020/08/06 | 3,550 | 3,590 | 3,550 | 3,570 | 489,800 |
| 2020/08/05 | 3,580 | 3,590 | 3,535 | 3,575 | 273,800 |
| 2020/08/04 | 3,570 | 3,605 | 3,565 | 3,585 | 324,400 |
| 2020/08/03 | 3,590 | 3,590 | 3,520 | 3,520 | 188,900 |
| 2020/07/31 | 3,680 | 3,690 | 3,515 | 3,515 | 380,200 |
| 2020/07/30 | 3,730 | 3,755 | 3,690 | 3,690 | 285,000 |
| 2020/07/29 | 3,765 | 3,770 | 3,715 | 3,735 | 272,400 |
| 2020/07/28 | 3,750 | 3,805 | 3,745 | 3,755 | 319,400 |
| 2020/07/27 | 3,710 | 3,795 | 3,705 | 3,785 | 358,300 |
| 2020/07/22 | 3,725 | 3,765 | 3,710 | 3,735 | 581,000 |
| 2020/07/21 | 3,800 | 3,830 | 3,765 | 3,815 | 411,600 |
| 2020/07/20 | 3,880 | 3,895 | 3,815 | 3,825 | 281,200 |
| 2020/07/17 | 3,945 | 3,945 | 3,860 | 3,865 | 352,700 |
| 2020/07/16 | 3,895 | 3,930 | 3,875 | 3,880 | 342,300 |
| 2020/07/15 | 3,950 | 3,965 | 3,915 | 3,965 | 424,300 |
| 2020/07/14 | 3,920 | 3,950 | 3,900 | 3,915 | 265,200 |
| 2020/07/13 | 3,910 | 3,930 | 3,870 | 3,920 | 215,600 |
| 2020/07/10 | 3,925 | 3,955 | 3,880 | 3,880 | 268,800 |
| 2020/07/09 | 3,865 | 3,950 | 3,850 | 3,920 | 489,700 |
| 2020/07/08 | 3,960 | 4,025 | 3,935 | 3,935 | 463,600 |
| 2020/07/07 | 3,900 | 3,965 | 3,890 | 3,960 | 411,500 |
| 2020/07/06 | 3,870 | 3,920 | 3,870 | 3,920 | 257,100 |
| 2020/07/03 | 3,840 | 3,855 | 3,800 | 3,845 | 274,200 |
| 2020/07/02 | 3,855 | 3,875 | 3,815 | 3,820 | 441,800 |
| 2020/07/01 | 3,915 | 3,920 | 3,840 | 3,845 | 328,500 |
| 2020/06/30 | 3,970 | 3,975 | 3,905 | 3,915 | 489,900 |
| 2020/06/29 | 3,900 | 3,965 | 3,880 | 3,950 | 263,500 |
| 2020/06/26 | 3,850 | 3,915 | 3,825 | 3,915 | 308,600 |
| 2020/06/25 | 3,975 | 3,975 | 3,905 | 3,920 | 443,700 |
| 2020/06/24 | 3,985 | 4,005 | 3,950 | 3,970 | 335,900 |
| 2020/06/23 | 4,050 | 4,050 | 3,955 | 3,980 | 614,900 |
| 2020/06/22 | 4,005 | 4,050 | 3,970 | 4,035 | 355,000 |
| 2020/06/19 | 3,985 | 4,005 | 3,960 | 3,990 | 350,800 |
| 2020/06/18 | 3,950 | 4,005 | 3,950 | 3,975 | 312,200 |
| 2020/06/17 | 3,915 | 4,010 | 3,900 | 3,970 | 484,600 |
| 2020/06/16 | 3,890 | 3,915 | 3,840 | 3,900 | 447,700 |
| 2020/06/15 | 3,800 | 3,880 | 3,800 | 3,835 | 305,100 |
| 2020/06/12 | 3,780 | 3,865 | 3,760 | 3,855 | 433,400 |
| 2020/06/11 | 3,845 | 3,870 | 3,780 | 3,805 | 448,800 |
| 2020/06/10 | 3,935 | 3,955 | 3,845 | 3,845 | 459,000 |
| 2020/06/09 | 3,840 | 3,975 | 3,835 | 3,915 | 542,800 |
| 2020/06/08 | 3,880 | 3,915 | 3,850 | 3,910 | 387,400 |
| 2020/06/05 | 3,975 | 3,980 | 3,850 | 3,880 | 406,000 |
| 2020/06/04 | 3,900 | 4,025 | 3,875 | 4,020 | 675,000 |
| 2020/06/03 | 4,000 | 4,000 | 3,835 | 3,860 | 587,300 |
| 2020/06/02 | 3,975 | 3,995 | 3,920 | 3,945 | 498,300 |
| 2020/06/01 | 4,025 | 4,025 | 3,905 | 3,960 | 413,500 |
| 2020/05/29 | 4,000 | 4,075 | 3,995 | 4,035 | 631,700 |
| 2020/05/28 | 4,060 | 4,070 | 3,965 | 4,070 | 686,900 |
| 2020/05/27 | 4,125 | 4,145 | 4,055 | 4,100 | 409,600 |
| 2020/05/26 | 4,050 | 4,190 | 4,015 | 4,170 | 421,500 |
| 2020/05/25 | 4,020 | 4,055 | 3,985 | 4,035 | 303,700 |
| 2020/05/22 | 3,940 | 3,965 | 3,905 | 3,960 | 247,000 |
| 2020/05/21 | 3,990 | 4,005 | 3,945 | 3,945 | 272,300 |
| 2020/05/20 | 3,840 | 3,990 | 3,835 | 3,970 | 505,300 |
| 2020/05/19 | 3,995 | 4,005 | 3,860 | 3,910 | 831,300 |
| 2020/05/18 | 3,870 | 4,035 | 3,860 | 4,010 | 811,700 |
| 2020/05/15 | 3,725 | 3,840 | 3,705 | 3,825 | 789,300 |
| 2020/05/14 | 3,695 | 3,875 | 3,630 | 3,640 | 955,300 |
| 2020/05/13 | 3,670 | 3,730 | 3,635 | 3,710 | 433,400 |
| 2020/05/12 | 3,635 | 3,700 | 3,615 | 3,690 | 410,000 |
| 2020/05/11 | 3,615 | 3,640 | 3,580 | 3,610 | 517,600 |
| 2020/05/08 | 3,625 | 3,635 | 3,555 | 3,605 | 446,300 |
| 2020/05/07 | 3,600 | 3,665 | 3,550 | 3,560 | 557,100 |
| 2020/05/01 | 3,740 | 3,760 | 3,630 | 3,650 | 389,900 |
| 2020/04/30 | 3,695 | 3,735 | 3,635 | 3,710 | 545,300 |
| 2020/04/28 | 3,595 | 3,625 | 3,555 | 3,615 | 633,100 |
| 2020/04/27 | 3,720 | 3,725 | 3,640 | 3,670 | 423,700 |
| 2020/04/24 | 3,720 | 3,740 | 3,650 | 3,685 | 399,400 |
| 2020/04/23 | 3,770 | 3,780 | 3,730 | 3,755 | 280,300 |
| 2020/04/22 | 3,725 | 3,765 | 3,675 | 3,715 | 383,900 |
| 2020/04/21 | 3,770 | 3,800 | 3,720 | 3,795 | 423,400 |
| 2020/04/20 | 3,730 | 3,820 | 3,705 | 3,795 | 375,600 |
| 2020/04/17 | 3,780 | 3,835 | 3,695 | 3,765 | 625,000 |
| 2020/04/16 | 3,700 | 3,820 | 3,675 | 3,780 | 582,100 |
| 2020/04/15 | 3,625 | 3,690 | 3,580 | 3,690 | 951,500 |
| 2020/04/14 | 3,660 | 3,745 | 3,650 | 3,725 | 643,700 |
| 2020/04/13 | 3,660 | 3,700 | 3,620 | 3,645 | 422,000 |
| 2020/04/10 | 3,700 | 3,700 | 3,595 | 3,685 | 568,800 |
| 2020/04/09 | 3,805 | 3,820 | 3,635 | 3,710 | 621,200 |
| 2020/04/08 | 3,850 | 3,925 | 3,775 | 3,830 | 941,300 |
| 2020/04/07 | 4,100 | 4,160 | 3,875 | 3,920 | 803,600 |
| 2020/04/06 | 3,855 | 4,065 | 3,850 | 4,035 | 513,000 |
| 2020/04/03 | 3,780 | 3,970 | 3,750 | 3,785 | 581,800 |
| 2020/04/02 | 3,890 | 3,975 | 3,835 | 3,875 | 437,400 |
| 2020/04/01 | 3,960 | 4,105 | 3,935 | 3,950 | 671,400 |
| 2020/03/31 | 4,090 | 4,100 | 3,890 | 3,930 | 797,300 |
| 2020/03/30 | 3,930 | 4,115 | 3,920 | 4,115 | 574,800 |
| 2020/03/27 | 3,850 | 4,020 | 3,765 | 4,020 | 1,019,100 |
| 2020/03/26 | 3,685 | 3,760 | 3,535 | 3,740 | 1,190,400 |
| 2020/03/25 | 3,750 | 3,910 | 3,745 | 3,825 | 894,300 |
| 2020/03/24 | 3,825 | 3,940 | 3,700 | 3,725 | 658,900 |
| 2020/03/23 | 3,765 | 3,830 | 3,615 | 3,755 | 1,711,700 |
| 2020/03/19 | 3,920 | 4,245 | 3,910 | 4,115 | 1,974,600 |
| 2020/03/18 | 3,480 | 3,730 | 3,480 | 3,640 | 1,088,600 |
| 2020/03/17 | 3,205 | 3,445 | 3,125 | 3,410 | 931,200 |
| 2020/03/16 | 3,420 | 3,440 | 3,230 | 3,230 | 878,700 |
| 2020/03/13 | 3,395 | 3,550 | 3,240 | 3,450 | 1,133,700 |
| 2020/03/12 | 3,520 | 3,570 | 3,450 | 3,535 | 896,800 |
| 2020/03/11 | 3,490 | 3,630 | 3,490 | 3,590 | 917,500 |
| 2020/03/10 | 3,355 | 3,525 | 3,275 | 3,510 | 815,700 |
| 2020/03/09 | 3,540 | 3,560 | 3,395 | 3,430 | 588,000 |
| 2020/03/06 | 3,650 | 3,685 | 3,610 | 3,610 | 646,500 |
| 2020/03/05 | 3,710 | 3,720 | 3,620 | 3,655 | 555,900 |
| 2020/03/04 | 3,555 | 3,690 | 3,545 | 3,650 | 634,300 |
| 2020/03/03 | 3,730 | 3,750 | 3,595 | 3,600 | 800,800 |
| 2020/03/02 | 3,535 | 3,710 | 3,535 | 3,675 | 834,400 |
| 2020/02/28 | 3,420 | 3,555 | 3,420 | 3,535 | 856,800 |
| 2020/02/27 | 3,570 | 3,580 | 3,495 | 3,530 | 561,200 |
| 2020/02/26 | 3,605 | 3,620 | 3,545 | 3,620 | 589,800 |
| 2020/02/25 | 3,685 | 3,720 | 3,620 | 3,635 | 630,300 |
| 2020/02/21 | 3,855 | 3,865 | 3,780 | 3,810 | 640,700 |
| 2020/02/20 | 3,885 | 3,945 | 3,865 | 3,875 | 422,500 |
| 2020/02/19 | 3,885 | 3,930 | 3,855 | 3,900 | 463,700 |
| 2020/02/18 | 3,970 | 3,980 | 3,820 | 3,865 | 420,700 |
| 2020/02/17 | 4,070 | 4,085 | 3,965 | 3,990 | 520,800 |
| 2020/02/14 | 4,055 | 4,180 | 4,055 | 4,140 | 694,000 |
| 2020/02/13 | 4,270 | 4,285 | 4,205 | 4,225 | 452,200 |
| 2020/02/12 | 4,345 | 4,350 | 4,240 | 4,245 | 608,200 |
| 2020/02/10 | 4,430 | 4,440 | 4,400 | 4,405 | 339,300 |
| 2020/02/07 | 4,510 | 4,510 | 4,415 | 4,435 | 321,500 |
| 2020/02/06 | 4,450 | 4,510 | 4,410 | 4,500 | 472,000 |
| 2020/02/05 | 4,400 | 4,455 | 4,385 | 4,400 | 508,700 |
| 2020/02/04 | 4,400 | 4,410 | 4,360 | 4,365 | 536,900 |
| 2020/02/03 | 4,370 | 4,480 | 4,355 | 4,390 | 1,039,800 |
| 2020/01/31 | 4,385 | 4,475 | 4,345 | 4,405 | 971,300 |
| 2020/01/30 | 4,300 | 4,370 | 4,300 | 4,345 | 686,300 |
| 2020/01/29 | 4,225 | 4,300 | 4,200 | 4,295 | 522,400 |
| 2020/01/28 | 4,255 | 4,305 | 4,225 | 4,270 | 584,400 |
| 2020/01/27 | 4,265 | 4,295 | 4,205 | 4,275 | 661,900 |
| 2020/01/24 | 4,410 | 4,415 | 4,390 | 4,405 | 301,600 |
| 2020/01/23 | 4,380 | 4,435 | 4,355 | 4,390 | 293,200 |
| 2020/01/22 | 4,400 | 4,435 | 4,355 | 4,430 | 418,800 |
| 2020/01/21 | 4,480 | 4,480 | 4,375 | 4,400 | 289,100 |
| 2020/01/20 | 4,480 | 4,515 | 4,465 | 4,480 | 221,100 |
| 2020/01/17 | 4,400 | 4,445 | 4,395 | 4,440 | 305,800 |
| 2020/01/16 | 4,360 | 4,395 | 4,355 | 4,380 | 242,400 |
| 2020/01/15 | 4,390 | 4,390 | 4,335 | 4,360 | 304,200 |
| 2020/01/14 | 4,410 | 4,415 | 4,385 | 4,405 | 259,800 |
| 2020/01/10 | 4,435 | 4,475 | 4,425 | 4,440 | 269,900 |
| 2020/01/09 | 4,405 | 4,435 | 4,370 | 4,420 | 269,100 |
| 2020/01/08 | 4,340 | 4,360 | 4,295 | 4,345 | 317,800 |
| 2020/01/07 | 4,260 | 4,375 | 4,250 | 4,360 | 332,900 |
| 2020/01/06 | 4,215 | 4,255 | 4,210 | 4,250 | 315,500 |