マツオカコーポレーション(3611)の株価時系列情報
マツオカコーポレーション(3611)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,408 | 1,439 | 1,400 | 1,432 | 41,700 |
| 2024/04/19 | 1,428 | 1,428 | 1,381 | 1,408 | 32,600 |
| 2024/04/18 | 1,395 | 1,449 | 1,395 | 1,427 | 26,000 |
| 2024/04/17 | 1,435 | 1,436 | 1,394 | 1,400 | 95,300 |
| 2024/04/16 | 1,498 | 1,498 | 1,434 | 1,434 | 76,100 |
| 2024/04/15 | 1,510 | 1,517 | 1,500 | 1,505 | 17,000 |
| 2024/04/12 | 1,538 | 1,545 | 1,518 | 1,520 | 21,700 |
| 2024/04/11 | 1,531 | 1,539 | 1,511 | 1,539 | 15,100 |
| 2024/04/10 | 1,542 | 1,551 | 1,532 | 1,532 | 13,100 |
| 2024/04/09 | 1,522 | 1,545 | 1,516 | 1,535 | 18,600 |
| 2024/04/08 | 1,524 | 1,543 | 1,509 | 1,522 | 27,400 |
| 2024/04/05 | 1,527 | 1,547 | 1,510 | 1,524 | 24,600 |
| 2024/04/04 | 1,556 | 1,573 | 1,544 | 1,549 | 10,800 |
| 2024/04/03 | 1,510 | 1,559 | 1,507 | 1,541 | 18,100 |
| 2024/04/02 | 1,568 | 1,582 | 1,542 | 1,550 | 15,400 |
| 2024/04/01 | 1,615 | 1,615 | 1,550 | 1,561 | 32,300 |
| 2024/03/29 | 1,579 | 1,620 | 1,579 | 1,605 | 27,800 |
| 2024/03/28 | 1,598 | 1,617 | 1,563 | 1,566 | 24,500 |
| 2024/03/27 | 1,608 | 1,633 | 1,608 | 1,625 | 19,000 |
| 2024/03/26 | 1,599 | 1,620 | 1,598 | 1,610 | 21,000 |
| 2024/03/25 | 1,635 | 1,650 | 1,598 | 1,598 | 42,300 |
| 2024/03/22 | 1,662 | 1,662 | 1,610 | 1,635 | 41,400 |
| 2024/03/21 | 1,620 | 1,666 | 1,618 | 1,655 | 53,300 |
| 2024/03/19 | 1,570 | 1,595 | 1,565 | 1,576 | 44,900 |
| 2024/03/18 | 1,550 | 1,575 | 1,545 | 1,565 | 27,700 |
| 2024/03/15 | 1,545 | 1,566 | 1,541 | 1,548 | 13,900 |
| 2024/03/14 | 1,556 | 1,578 | 1,549 | 1,549 | 14,800 |
| 2024/03/13 | 1,595 | 1,610 | 1,556 | 1,556 | 28,200 |
| 2024/03/12 | 1,516 | 1,585 | 1,503 | 1,580 | 45,600 |
| 2024/03/11 | 1,585 | 1,585 | 1,513 | 1,529 | 79,100 |
| 2024/03/08 | 1,521 | 1,621 | 1,512 | 1,601 | 87,500 |
| 2024/03/07 | 1,579 | 1,584 | 1,528 | 1,529 | 69,100 |
| 2024/03/06 | 1,552 | 1,577 | 1,538 | 1,563 | 59,700 |
| 2024/03/05 | 1,538 | 1,557 | 1,530 | 1,552 | 35,300 |
| 2024/03/04 | 1,556 | 1,570 | 1,536 | 1,545 | 64,200 |
| 2024/03/01 | 1,592 | 1,596 | 1,550 | 1,557 | 45,900 |
| 2024/02/29 | 1,596 | 1,599 | 1,557 | 1,589 | 36,900 |
| 2024/02/28 | 1,563 | 1,615 | 1,563 | 1,596 | 25,000 |
| 2024/02/27 | 1,566 | 1,592 | 1,565 | 1,577 | 27,400 |
| 2024/02/26 | 1,578 | 1,578 | 1,554 | 1,575 | 19,100 |
| 2024/02/22 | 1,552 | 1,564 | 1,542 | 1,560 | 13,600 |
| 2024/02/21 | 1,525 | 1,561 | 1,525 | 1,556 | 15,900 |
| 2024/02/20 | 1,576 | 1,582 | 1,539 | 1,543 | 23,500 |
| 2024/02/19 | 1,527 | 1,585 | 1,515 | 1,570 | 30,400 |
| 2024/02/16 | 1,518 | 1,556 | 1,503 | 1,536 | 49,100 |
| 2024/02/15 | 1,510 | 1,523 | 1,479 | 1,497 | 50,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,494 | 1,506 | 53,500 |
| 2024/02/13 | 1,560 | 1,575 | 1,506 | 1,545 | 95,700 |
| 2024/02/09 | 1,594 | 1,615 | 1,560 | 1,561 | 177,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,651 | 1,674 | 105,700 |
| 2024/02/07 | 1,632 | 1,712 | 1,616 | 1,710 | 85,300 |
| 2024/02/06 | 1,641 | 1,641 | 1,608 | 1,632 | 31,700 |
| 2024/02/05 | 1,620 | 1,651 | 1,620 | 1,636 | 37,400 |
| 2024/02/02 | 1,620 | 1,622 | 1,598 | 1,613 | 25,000 |
| 2024/02/01 | 1,603 | 1,614 | 1,600 | 1,607 | 28,000 |
| 2024/01/31 | 1,623 | 1,623 | 1,598 | 1,621 | 33,100 |
| 2024/01/30 | 1,645 | 1,646 | 1,616 | 1,623 | 59,100 |
| 2024/01/29 | 1,623 | 1,668 | 1,619 | 1,645 | 53,000 |
| 2024/01/26 | 1,629 | 1,629 | 1,591 | 1,606 | 27,200 |
| 2024/01/25 | 1,605 | 1,630 | 1,591 | 1,630 | 19,400 |
| 2024/01/24 | 1,648 | 1,648 | 1,599 | 1,610 | 54,900 |
| 2024/01/23 | 1,676 | 1,691 | 1,635 | 1,648 | 64,800 |
| 2024/01/22 | 1,593 | 1,664 | 1,565 | 1,662 | 60,000 |
| 2024/01/19 | 1,603 | 1,628 | 1,580 | 1,593 | 58,300 |
| 2024/01/18 | 1,650 | 1,657 | 1,594 | 1,612 | 70,400 |
| 2024/01/17 | 1,696 | 1,699 | 1,650 | 1,660 | 87,200 |
| 2024/01/16 | 1,625 | 1,720 | 1,625 | 1,697 | 174,700 |
| 2024/01/15 | 1,509 | 1,620 | 1,509 | 1,601 | 267,200 |
| 2024/01/12 | 1,468 | 1,492 | 1,445 | 1,449 | 42,500 |
| 2024/01/11 | 1,500 | 1,500 | 1,473 | 1,485 | 16,300 |
| 2024/01/10 | 1,473 | 1,507 | 1,464 | 1,480 | 29,900 |
| 2024/01/09 | 1,450 | 1,472 | 1,445 | 1,472 | 30,800 |
| 2024/01/05 | 1,468 | 1,468 | 1,445 | 1,445 | 15,400 |
| 2024/01/04 | 1,451 | 1,456 | 1,432 | 1,456 | 16,500 |
| 2023/12/29 | 1,467 | 1,467 | 1,437 | 1,450 | 25,100 |
| 2023/12/28 | 1,470 | 1,471 | 1,450 | 1,469 | 16,900 |
| 2023/12/27 | 1,472 | 1,475 | 1,456 | 1,470 | 16,900 |
| 2023/12/26 | 1,464 | 1,476 | 1,456 | 1,472 | 20,200 |
| 2023/12/25 | 1,517 | 1,517 | 1,460 | 1,468 | 28,100 |
| 2023/12/22 | 1,523 | 1,532 | 1,493 | 1,498 | 20,800 |
| 2023/12/21 | 1,555 | 1,575 | 1,520 | 1,523 | 24,500 |
| 2023/12/20 | 1,598 | 1,600 | 1,571 | 1,575 | 20,300 |
| 2023/12/19 | 1,581 | 1,624 | 1,578 | 1,598 | 27,300 |
| 2023/12/18 | 1,590 | 1,590 | 1,534 | 1,572 | 20,800 |
| 2023/12/15 | 1,507 | 1,599 | 1,507 | 1,595 | 33,200 |
| 2023/12/14 | 1,470 | 1,510 | 1,469 | 1,497 | 33,000 |
| 2023/12/13 | 1,464 | 1,469 | 1,450 | 1,458 | 9,900 |
| 2023/12/12 | 1,485 | 1,486 | 1,465 | 1,476 | 16,600 |
| 2023/12/11 | 1,456 | 1,488 | 1,435 | 1,482 | 34,800 |
| 2023/12/08 | 1,460 | 1,464 | 1,430 | 1,430 | 30,500 |
| 2023/12/07 | 1,492 | 1,492 | 1,467 | 1,467 | 24,900 |
| 2023/12/06 | 1,493 | 1,504 | 1,480 | 1,493 | 33,000 |
| 2023/12/05 | 1,533 | 1,533 | 1,480 | 1,489 | 31,300 |
| 2023/12/04 | 1,530 | 1,550 | 1,516 | 1,533 | 21,400 |
| 2023/12/01 | 1,525 | 1,555 | 1,523 | 1,530 | 22,300 |
| 2023/11/30 | 1,530 | 1,545 | 1,506 | 1,518 | 31,200 |
| 2023/11/29 | 1,576 | 1,577 | 1,517 | 1,530 | 27,100 |
| 2023/11/28 | 1,593 | 1,593 | 1,571 | 1,590 | 7,900 |
| 2023/11/27 | 1,572 | 1,599 | 1,572 | 1,593 | 14,600 |
| 2023/11/24 | 1,556 | 1,577 | 1,556 | 1,567 | 10,900 |
| 2023/11/22 | 1,554 | 1,577 | 1,554 | 1,564 | 8,800 |
| 2023/11/21 | 1,547 | 1,570 | 1,547 | 1,570 | 13,200 |
| 2023/11/20 | 1,608 | 1,608 | 1,543 | 1,554 | 21,700 |
| 2023/11/17 | 1,634 | 1,634 | 1,560 | 1,578 | 28,900 |
| 2023/11/16 | 1,542 | 1,630 | 1,542 | 1,619 | 53,600 |
| 2023/11/15 | 1,584 | 1,597 | 1,538 | 1,555 | 25,400 |
| 2023/11/14 | 1,550 | 1,578 | 1,547 | 1,554 | 37,400 |
| 2023/11/13 | 1,540 | 1,561 | 1,503 | 1,535 | 54,900 |
| 2023/11/10 | 1,535 | 1,535 | 1,436 | 1,470 | 106,200 |
| 2023/11/09 | 1,552 | 1,581 | 1,508 | 1,575 | 95,900 |
| 2023/11/08 | 1,600 | 1,600 | 1,555 | 1,563 | 54,000 |
| 2023/11/07 | 1,645 | 1,645 | 1,583 | 1,585 | 39,500 |
| 2023/11/06 | 1,650 | 1,678 | 1,638 | 1,644 | 33,300 |
| 2023/11/02 | 1,601 | 1,650 | 1,601 | 1,642 | 20,400 |
| 2023/11/01 | 1,600 | 1,629 | 1,584 | 1,629 | 20,900 |
| 2023/10/31 | 1,550 | 1,595 | 1,545 | 1,591 | 23,600 |
| 2023/10/30 | 1,611 | 1,611 | 1,548 | 1,550 | 66,400 |
| 2023/10/27 | 1,581 | 1,620 | 1,581 | 1,611 | 31,700 |
| 2023/10/26 | 1,595 | 1,598 | 1,565 | 1,572 | 20,100 |
| 2023/10/25 | 1,597 | 1,633 | 1,569 | 1,603 | 16,900 |
| 2023/10/24 | 1,580 | 1,590 | 1,535 | 1,578 | 23,100 |
| 2023/10/23 | 1,642 | 1,642 | 1,590 | 1,593 | 17,600 |
| 2023/10/20 | 1,636 | 1,657 | 1,617 | 1,643 | 16,300 |
| 2023/10/19 | 1,615 | 1,644 | 1,599 | 1,636 | 19,300 |
| 2023/10/18 | 1,612 | 1,635 | 1,608 | 1,616 | 22,000 |
| 2023/10/17 | 1,625 | 1,646 | 1,602 | 1,612 | 29,200 |
| 2023/10/16 | 1,598 | 1,615 | 1,560 | 1,598 | 37,400 |
| 2023/10/13 | 1,580 | 1,640 | 1,576 | 1,625 | 81,700 |
| 2023/10/12 | 1,550 | 1,563 | 1,516 | 1,559 | 16,400 |
| 2023/10/11 | 1,508 | 1,558 | 1,508 | 1,541 | 31,300 |
| 2023/10/10 | 1,581 | 1,581 | 1,478 | 1,490 | 77,100 |
| 2023/10/06 | 1,618 | 1,623 | 1,586 | 1,587 | 23,000 |
| 2023/10/05 | 1,562 | 1,624 | 1,562 | 1,602 | 46,100 |
| 2023/10/04 | 1,585 | 1,619 | 1,560 | 1,562 | 46,200 |
| 2023/10/03 | 1,700 | 1,715 | 1,642 | 1,642 | 37,500 |
| 2023/10/02 | 1,703 | 1,753 | 1,703 | 1,704 | 30,300 |
| 2023/09/29 | 1,742 | 1,759 | 1,690 | 1,703 | 38,600 |
| 2023/09/28 | 1,704 | 1,763 | 1,704 | 1,730 | 43,300 |
| 2023/09/27 | 1,631 | 1,692 | 1,630 | 1,692 | 23,000 |
| 2023/09/26 | 1,647 | 1,665 | 1,625 | 1,636 | 21,200 |
| 2023/09/25 | 1,619 | 1,648 | 1,619 | 1,647 | 13,800 |
| 2023/09/22 | 1,600 | 1,635 | 1,595 | 1,626 | 29,700 |
| 2023/09/21 | 1,575 | 1,618 | 1,565 | 1,609 | 27,700 |
| 2023/09/20 | 1,600 | 1,624 | 1,600 | 1,600 | 18,900 |
| 2023/09/19 | 1,650 | 1,650 | 1,605 | 1,627 | 32,700 |
| 2023/09/15 | 1,643 | 1,680 | 1,639 | 1,659 | 24,700 |
| 2023/09/14 | 1,646 | 1,662 | 1,627 | 1,643 | 24,500 |
| 2023/09/13 | 1,661 | 1,661 | 1,605 | 1,630 | 43,300 |
| 2023/09/12 | 1,600 | 1,670 | 1,600 | 1,669 | 83,300 |
| 2023/09/11 | 1,560 | 1,595 | 1,560 | 1,574 | 54,800 |
| 2023/09/08 | 1,519 | 1,548 | 1,509 | 1,548 | 57,400 |
| 2023/09/07 | 1,481 | 1,514 | 1,480 | 1,513 | 39,900 |
| 2023/09/06 | 1,466 | 1,484 | 1,466 | 1,483 | 22,800 |
| 2023/09/05 | 1,453 | 1,466 | 1,427 | 1,466 | 22,700 |
| 2023/09/04 | 1,440 | 1,458 | 1,423 | 1,455 | 20,500 |
| 2023/09/01 | 1,441 | 1,457 | 1,415 | 1,425 | 22,500 |
| 2023/08/31 | 1,430 | 1,460 | 1,430 | 1,451 | 39,600 |
| 2023/08/30 | 1,428 | 1,428 | 1,395 | 1,398 | 25,700 |
| 2023/08/29 | 1,410 | 1,433 | 1,408 | 1,425 | 19,500 |
| 2023/08/28 | 1,417 | 1,433 | 1,397 | 1,405 | 22,500 |
| 2023/08/25 | 1,430 | 1,436 | 1,408 | 1,414 | 33,400 |
| 2023/08/24 | 1,410 | 1,445 | 1,408 | 1,431 | 28,800 |
| 2023/08/23 | 1,365 | 1,423 | 1,365 | 1,415 | 57,800 |
| 2023/08/22 | 1,335 | 1,372 | 1,328 | 1,369 | 27,000 |
| 2023/08/21 | 1,318 | 1,343 | 1,317 | 1,336 | 14,000 |
| 2023/08/18 | 1,317 | 1,320 | 1,300 | 1,311 | 30,300 |
| 2023/08/17 | 1,317 | 1,337 | 1,299 | 1,328 | 20,400 |
| 2023/08/16 | 1,326 | 1,357 | 1,317 | 1,324 | 15,000 |
| 2023/08/15 | 1,366 | 1,366 | 1,325 | 1,334 | 28,500 |
| 2023/08/14 | 1,381 | 1,381 | 1,326 | 1,353 | 51,600 |
| 2023/08/10 | 1,345 | 1,390 | 1,301 | 1,363 | 116,700 |
| 2023/08/09 | 1,249 | 1,269 | 1,244 | 1,255 | 43,200 |
| 2023/08/08 | 1,262 | 1,269 | 1,239 | 1,242 | 47,100 |
| 2023/08/07 | 1,222 | 1,271 | 1,219 | 1,262 | 36,200 |
| 2023/08/04 | 1,220 | 1,238 | 1,220 | 1,226 | 22,800 |
| 2023/08/03 | 1,237 | 1,237 | 1,221 | 1,228 | 25,800 |
| 2023/08/02 | 1,262 | 1,262 | 1,234 | 1,237 | 24,900 |
| 2023/08/01 | 1,263 | 1,282 | 1,263 | 1,273 | 14,400 |
| 2023/07/31 | 1,246 | 1,277 | 1,246 | 1,272 | 18,000 |
| 2023/07/28 | 1,270 | 1,270 | 1,214 | 1,246 | 94,900 |
| 2023/07/27 | 1,281 | 1,298 | 1,276 | 1,283 | 23,400 |
| 2023/07/26 | 1,278 | 1,286 | 1,266 | 1,276 | 19,100 |
| 2023/07/25 | 1,273 | 1,300 | 1,263 | 1,278 | 23,600 |
| 2023/07/24 | 1,278 | 1,283 | 1,261 | 1,271 | 32,900 |
| 2023/07/21 | 1,270 | 1,285 | 1,256 | 1,278 | 20,600 |
| 2023/07/20 | 1,270 | 1,285 | 1,261 | 1,270 | 19,200 |
| 2023/07/19 | 1,302 | 1,308 | 1,259 | 1,265 | 33,700 |
| 2023/07/18 | 1,261 | 1,290 | 1,261 | 1,290 | 25,300 |
| 2023/07/14 | 1,296 | 1,296 | 1,261 | 1,261 | 33,300 |
| 2023/07/13 | 1,281 | 1,281 | 1,245 | 1,269 | 25,000 |
| 2023/07/12 | 1,277 | 1,308 | 1,266 | 1,268 | 45,700 |
| 2023/07/11 | 1,279 | 1,291 | 1,262 | 1,264 | 35,000 |
| 2023/07/10 | 1,248 | 1,278 | 1,246 | 1,267 | 44,700 |
| 2023/07/07 | 1,223 | 1,251 | 1,220 | 1,248 | 28,300 |
| 2023/07/06 | 1,239 | 1,242 | 1,218 | 1,239 | 21,400 |
| 2023/07/05 | 1,208 | 1,238 | 1,208 | 1,236 | 27,800 |
| 2023/07/04 | 1,206 | 1,214 | 1,192 | 1,210 | 24,100 |
| 2023/07/03 | 1,175 | 1,210 | 1,175 | 1,208 | 40,200 |
| 2023/06/30 | 1,163 | 1,182 | 1,152 | 1,174 | 25,200 |
| 2023/06/29 | 1,144 | 1,188 | 1,144 | 1,173 | 27,300 |