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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,732 | 2,746 | 2,569 | 2,657 | 38,600 |
| 2018/12/27 | 2,665 | 2,758 | 2,562 | 2,730 | 42,400 |
| 2018/12/26 | 2,542 | 2,599 | 2,474 | 2,515 | 24,800 |
| 2018/12/25 | 2,597 | 2,728 | 2,495 | 2,534 | 60,500 |
| 2018/12/21 | 2,889 | 2,981 | 2,820 | 2,847 | 30,200 |
| 2018/12/20 | 3,060 | 3,095 | 2,952 | 2,954 | 17,500 |
| 2018/12/19 | 3,145 | 3,165 | 3,060 | 3,060 | 14,900 |
| 2018/12/18 | 3,145 | 3,225 | 3,080 | 3,085 | 14,900 |
| 2018/12/17 | 3,160 | 3,240 | 3,155 | 3,215 | 10,800 |
| 2018/12/14 | 3,310 | 3,360 | 3,195 | 3,210 | 16,600 |
| 2018/12/13 | 3,345 | 3,380 | 3,275 | 3,280 | 15,900 |
| 2018/12/12 | 3,210 | 3,345 | 3,210 | 3,345 | 12,500 |
| 2018/12/11 | 3,315 | 3,380 | 3,200 | 3,215 | 15,200 |
| 2018/12/10 | 3,300 | 3,435 | 3,290 | 3,345 | 21,700 |
| 2018/12/07 | 3,340 | 3,435 | 3,340 | 3,370 | 21,200 |
| 2018/12/06 | 3,440 | 3,475 | 3,305 | 3,325 | 30,100 |
| 2018/12/05 | 3,220 | 3,410 | 3,180 | 3,400 | 27,500 |
| 2018/12/04 | 3,280 | 3,445 | 3,265 | 3,270 | 22,300 |
| 2018/12/03 | 3,285 | 3,320 | 3,210 | 3,275 | 13,700 |
| 2018/11/30 | 3,225 | 3,280 | 3,195 | 3,245 | 27,600 |
| 2018/11/29 | 3,245 | 3,245 | 3,185 | 3,200 | 14,800 |
| 2018/11/28 | 3,140 | 3,240 | 3,110 | 3,175 | 21,200 |
| 2018/11/27 | 3,140 | 3,175 | 3,075 | 3,145 | 22,700 |
| 2018/11/26 | 3,105 | 3,155 | 3,060 | 3,070 | 12,700 |
| 2018/11/22 | 3,110 | 3,110 | 3,040 | 3,070 | 24,500 |
| 2018/11/21 | 3,040 | 3,145 | 3,040 | 3,090 | 15,800 |
| 2018/11/20 | 3,095 | 3,125 | 3,065 | 3,070 | 19,300 |
| 2018/11/19 | 3,080 | 3,185 | 3,070 | 3,155 | 23,700 |
| 2018/11/16 | 3,355 | 3,375 | 3,030 | 3,030 | 67,100 |
| 2018/11/15 | 3,430 | 3,450 | 3,320 | 3,355 | 33,200 |
| 2018/11/14 | 3,365 | 3,560 | 3,315 | 3,515 | 60,100 |
| 2018/11/13 | 3,395 | 3,545 | 3,330 | 3,370 | 51,000 |
| 2018/11/12 | 3,430 | 3,575 | 3,355 | 3,495 | 33,000 |
| 2018/11/09 | 3,435 | 3,530 | 3,360 | 3,465 | 23,000 |
| 2018/11/08 | 3,295 | 3,425 | 3,295 | 3,395 | 23,600 |
| 2018/11/07 | 3,235 | 3,270 | 3,175 | 3,225 | 21,200 |
| 2018/11/06 | 3,235 | 3,245 | 3,150 | 3,225 | 20,000 |
| 2018/11/05 | 3,350 | 3,385 | 3,210 | 3,235 | 24,200 |
| 2018/11/02 | 3,275 | 3,305 | 3,190 | 3,280 | 43,000 |
| 2018/11/01 | 3,435 | 3,435 | 3,165 | 3,205 | 29,600 |
| 2018/10/31 | 3,360 | 3,435 | 3,280 | 3,435 | 42,200 |
| 2018/10/30 | 2,963 | 3,300 | 2,921 | 3,265 | 139,200 |
| 2018/10/29 | 3,060 | 3,115 | 2,886 | 2,913 | 48,300 |
| 2018/10/26 | 3,225 | 3,250 | 3,005 | 3,080 | 48,600 |
| 2018/10/25 | 3,185 | 3,240 | 3,160 | 3,165 | 34,900 |
| 2018/10/24 | 3,405 | 3,405 | 3,255 | 3,355 | 18,400 |
| 2018/10/23 | 3,405 | 3,445 | 3,305 | 3,355 | 20,000 |
| 2018/10/22 | 3,335 | 3,450 | 3,310 | 3,430 | 14,100 |
| 2018/10/19 | 3,455 | 3,465 | 3,370 | 3,400 | 16,900 |
| 2018/10/18 | 3,425 | 3,555 | 3,420 | 3,525 | 38,000 |
| 2018/10/17 | 3,395 | 3,455 | 3,365 | 3,420 | 25,600 |
| 2018/10/16 | 3,295 | 3,355 | 3,270 | 3,340 | 23,200 |
| 2018/10/15 | 3,245 | 3,315 | 3,135 | 3,265 | 31,400 |
| 2018/10/12 | 3,150 | 3,265 | 3,090 | 3,175 | 49,600 |
| 2018/10/11 | 3,105 | 3,230 | 3,075 | 3,195 | 51,300 |
| 2018/10/10 | 3,200 | 3,340 | 3,200 | 3,275 | 27,400 |
| 2018/10/09 | 3,280 | 3,280 | 3,135 | 3,160 | 27,800 |
| 2018/10/05 | 3,315 | 3,320 | 3,235 | 3,280 | 34,200 |
| 2018/10/04 | 3,300 | 3,390 | 3,250 | 3,345 | 23,200 |
| 2018/10/03 | 3,360 | 3,370 | 3,255 | 3,270 | 26,500 |
| 2018/10/02 | 3,365 | 3,400 | 3,325 | 3,365 | 23,400 |
| 2018/10/01 | 3,250 | 3,380 | 3,250 | 3,350 | 43,800 |
| 2018/09/28 | 3,225 | 3,255 | 3,190 | 3,240 | 23,600 |
| 2018/09/27 | 3,300 | 3,300 | 3,190 | 3,205 | 66,000 |
| 2018/09/26 | 3,300 | 3,325 | 3,270 | 3,290 | 58,500 |
| 2018/09/25 | 3,300 | 3,350 | 3,255 | 3,320 | 30,400 |
| 2018/09/21 | 3,395 | 3,420 | 3,265 | 3,285 | 46,900 |
| 2018/09/20 | 3,400 | 3,420 | 3,335 | 3,400 | 22,100 |
| 2018/09/19 | 3,365 | 3,445 | 3,355 | 3,370 | 35,000 |
| 2018/09/18 | 3,495 | 3,495 | 3,330 | 3,350 | 30,300 |
| 2018/09/14 | 3,450 | 3,515 | 3,435 | 3,465 | 35,300 |
| 2018/09/13 | 3,365 | 3,500 | 3,365 | 3,425 | 28,900 |
| 2018/09/12 | 3,365 | 3,405 | 3,280 | 3,390 | 26,400 |
| 2018/09/11 | 3,335 | 3,420 | 3,295 | 3,345 | 27,700 |
| 2018/09/10 | 3,380 | 3,385 | 3,285 | 3,350 | 19,500 |
| 2018/09/07 | 3,345 | 3,385 | 3,230 | 3,385 | 57,100 |
| 2018/09/06 | 3,400 | 3,425 | 3,320 | 3,365 | 24,400 |
| 2018/09/05 | 3,455 | 3,480 | 3,400 | 3,420 | 27,100 |
| 2018/09/04 | 3,470 | 3,505 | 3,405 | 3,455 | 45,800 |
| 2018/09/03 | 3,670 | 3,670 | 3,470 | 3,470 | 62,300 |
| 2018/08/31 | 3,635 | 3,755 | 3,500 | 3,675 | 76,200 |
| 2018/08/30 | 3,645 | 3,680 | 3,560 | 3,640 | 29,900 |
| 2018/08/29 | 3,685 | 3,690 | 3,585 | 3,645 | 39,900 |
| 2018/08/28 | 3,890 | 3,890 | 3,655 | 3,675 | 77,400 |
| 2018/08/27 | 3,775 | 3,945 | 3,770 | 3,890 | 34,200 |
| 2018/08/24 | 3,650 | 3,800 | 3,625 | 3,765 | 39,300 |
| 2018/08/23 | 3,620 | 3,775 | 3,565 | 3,695 | 52,100 |
| 2018/08/22 | 3,500 | 3,600 | 3,500 | 3,570 | 18,500 |
| 2018/08/21 | 3,565 | 3,580 | 3,450 | 3,530 | 30,600 |
| 2018/08/20 | 3,760 | 3,760 | 3,570 | 3,590 | 33,900 |
| 2018/08/17 | 3,770 | 3,880 | 3,710 | 3,795 | 36,600 |
| 2018/08/16 | 4,030 | 4,030 | 3,650 | 3,660 | 73,400 |
| 2018/08/15 | 3,995 | 4,120 | 3,900 | 4,100 | 69,500 |
| 2018/08/14 | 3,730 | 4,095 | 3,700 | 4,065 | 173,300 |
| 2018/08/13 | 3,420 | 3,800 | 3,390 | 3,800 | 230,500 |
| 2018/08/10 | 3,125 | 3,240 | 3,110 | 3,210 | 34,800 |
| 2018/08/09 | 3,100 | 3,130 | 3,080 | 3,125 | 15,500 |
| 2018/08/08 | 3,145 | 3,145 | 3,085 | 3,100 | 16,300 |
| 2018/08/07 | 3,195 | 3,195 | 3,070 | 3,110 | 42,300 |
| 2018/08/06 | 3,205 | 3,225 | 3,180 | 3,210 | 13,500 |
| 2018/08/03 | 3,190 | 3,235 | 3,185 | 3,215 | 19,100 |
| 2018/08/02 | 3,215 | 3,280 | 3,135 | 3,215 | 35,400 |
| 2018/08/01 | 3,190 | 3,230 | 3,180 | 3,230 | 10,900 |
| 2018/07/31 | 3,160 | 3,205 | 3,120 | 3,205 | 20,900 |
| 2018/07/30 | 3,265 | 3,275 | 3,150 | 3,210 | 29,500 |
| 2018/07/27 | 3,205 | 3,265 | 3,200 | 3,265 | 25,300 |
| 2018/07/26 | 3,220 | 3,240 | 3,190 | 3,240 | 23,100 |
| 2018/07/25 | 3,215 | 3,215 | 3,145 | 3,170 | 24,400 |
| 2018/07/24 | 3,190 | 3,240 | 3,140 | 3,235 | 37,700 |
| 2018/07/23 | 3,100 | 3,190 | 3,085 | 3,155 | 34,200 |
| 2018/07/20 | 3,105 | 3,135 | 3,055 | 3,095 | 32,500 |
| 2018/07/19 | 3,105 | 3,155 | 3,080 | 3,100 | 49,900 |
| 2018/07/18 | 3,080 | 3,110 | 3,050 | 3,105 | 55,700 |
| 2018/07/17 | 3,200 | 3,200 | 3,045 | 3,050 | 70,300 |
| 2018/07/13 | 3,150 | 3,245 | 3,145 | 3,190 | 89,600 |
| 2018/07/12 | 3,085 | 3,090 | 2,997 | 3,040 | 46,800 |
| 2018/07/11 | 3,085 | 3,090 | 2,996 | 3,015 | 47,700 |
| 2018/07/10 | 3,215 | 3,235 | 3,085 | 3,085 | 55,700 |
| 2018/07/09 | 3,080 | 3,240 | 3,080 | 3,180 | 53,800 |
| 2018/07/06 | 3,090 | 3,125 | 2,975 | 3,055 | 123,700 |
| 2018/07/05 | 3,200 | 3,210 | 3,070 | 3,080 | 66,000 |
| 2018/07/04 | 3,425 | 3,445 | 3,180 | 3,230 | 96,100 |
| 2018/07/03 | 3,670 | 3,670 | 3,435 | 3,465 | 50,100 |
| 2018/07/02 | 3,795 | 3,795 | 3,605 | 3,675 | 41,000 |
| 2018/06/29 | 3,675 | 3,830 | 3,670 | 3,805 | 32,900 |
| 2018/06/28 | 3,665 | 3,710 | 3,550 | 3,690 | 35,800 |
| 2018/06/27 | 3,780 | 3,780 | 3,665 | 3,735 | 32,800 |
| 2018/06/26 | 3,695 | 3,795 | 3,580 | 3,775 | 47,100 |
| 2018/06/25 | 3,755 | 3,825 | 3,725 | 3,755 | 48,000 |
| 2018/06/22 | 3,825 | 3,905 | 3,745 | 3,765 | 42,200 |
| 2018/06/21 | 3,865 | 3,960 | 3,845 | 3,870 | 26,200 |
| 2018/06/20 | 3,885 | 3,935 | 3,825 | 3,880 | 38,400 |
| 2018/06/19 | 3,985 | 3,985 | 3,845 | 3,915 | 31,200 |
| 2018/06/18 | 4,025 | 4,025 | 3,860 | 4,000 | 29,400 |
| 2018/06/15 | 3,800 | 4,030 | 3,760 | 3,975 | 70,300 |
| 2018/06/14 | 3,930 | 3,930 | 3,790 | 3,870 | 78,800 |
| 2018/06/13 | 4,075 | 4,130 | 3,965 | 3,975 | 43,600 |
| 2018/06/12 | 4,050 | 4,200 | 3,990 | 4,115 | 64,500 |
| 2018/06/11 | 4,055 | 4,065 | 3,945 | 4,015 | 57,700 |
| 2018/06/08 | 3,900 | 4,130 | 3,860 | 4,105 | 55,000 |
| 2018/06/07 | 3,910 | 4,040 | 3,905 | 3,970 | 33,400 |
| 2018/06/06 | 3,900 | 3,975 | 3,865 | 3,945 | 41,500 |
| 2018/06/05 | 3,910 | 3,925 | 3,790 | 3,870 | 76,500 |
| 2018/06/04 | 4,150 | 4,165 | 3,850 | 3,980 | 85,100 |
| 2018/06/01 | 4,235 | 4,320 | 4,070 | 4,080 | 54,000 |
| 2018/05/31 | 4,165 | 4,420 | 4,165 | 4,285 | 70,500 |
| 2018/05/30 | 4,225 | 4,260 | 4,085 | 4,185 | 34,000 |
| 2018/05/29 | 4,345 | 4,410 | 4,285 | 4,295 | 47,800 |
| 2018/05/28 | 4,385 | 4,475 | 4,330 | 4,350 | 58,100 |
| 2018/05/25 | 4,230 | 4,350 | 4,140 | 4,315 | 31,700 |
| 2018/05/24 | 4,200 | 4,280 | 4,020 | 4,245 | 74,800 |
| 2018/05/23 | 4,430 | 4,460 | 4,135 | 4,270 | 111,000 |
| 2018/05/22 | 4,340 | 4,480 | 4,280 | 4,435 | 98,200 |
| 2018/05/21 | 4,030 | 4,420 | 3,990 | 4,375 | 170,800 |
| 2018/05/18 | 3,730 | 4,040 | 3,680 | 4,035 | 130,200 |
| 2018/05/17 | 3,780 | 3,810 | 3,645 | 3,695 | 75,300 |
| 2018/05/16 | 3,585 | 3,800 | 3,420 | 3,780 | 122,200 |
| 2018/05/15 | 3,200 | 3,590 | 3,145 | 3,590 | 207,300 |
| 2018/05/14 | 3,280 | 3,360 | 3,260 | 3,340 | 38,900 |
| 2018/05/11 | 3,220 | 3,330 | 3,200 | 3,280 | 37,800 |
| 2018/05/10 | 3,175 | 3,225 | 3,135 | 3,220 | 26,900 |
| 2018/05/09 | 3,170 | 3,180 | 3,115 | 3,165 | 23,000 |
| 2018/05/08 | 3,170 | 3,185 | 3,125 | 3,125 | 20,600 |
| 2018/05/07 | 3,055 | 3,160 | 3,025 | 3,115 | 45,800 |
| 2018/05/02 | 3,030 | 3,080 | 3,015 | 3,030 | 22,700 |
| 2018/05/01 | 3,040 | 3,060 | 3,000 | 3,030 | 14,200 |
| 2018/04/27 | 3,070 | 3,080 | 3,005 | 3,030 | 47,100 |
| 2018/04/26 | 3,150 | 3,165 | 3,060 | 3,065 | 112,600 |
| 2018/04/25 | 3,295 | 3,320 | 3,135 | 3,165 | 69,400 |
| 2018/04/24 | 3,390 | 3,400 | 3,285 | 3,320 | 24,600 |
| 2018/04/23 | 3,260 | 3,395 | 3,250 | 3,380 | 34,700 |
| 2018/04/20 | 3,300 | 3,305 | 3,215 | 3,290 | 45,800 |
| 2018/04/19 | 3,375 | 3,410 | 3,310 | 3,315 | 31,600 |
| 2018/04/18 | 3,350 | 3,410 | 3,305 | 3,375 | 27,000 |
| 2018/04/17 | 3,395 | 3,415 | 3,305 | 3,350 | 52,200 |
| 2018/04/16 | 3,470 | 3,490 | 3,345 | 3,415 | 66,600 |
| 2018/04/13 | 3,540 | 3,565 | 3,385 | 3,400 | 142,300 |
| 2018/04/12 | 3,355 | 3,455 | 3,330 | 3,415 | 48,400 |
| 2018/04/11 | 3,325 | 3,415 | 3,280 | 3,380 | 56,000 |
| 2018/04/10 | 3,295 | 3,360 | 3,205 | 3,320 | 69,900 |
| 2018/04/09 | 3,120 | 3,320 | 3,100 | 3,265 | 78,600 |
| 2018/04/06 | 3,115 | 3,150 | 3,085 | 3,110 | 46,600 |
| 2018/04/05 | 3,105 | 3,170 | 3,085 | 3,120 | 23,400 |
| 2018/04/04 | 3,245 | 3,245 | 3,020 | 3,085 | 87,100 |
| 2018/04/03 | 3,105 | 3,175 | 3,080 | 3,105 | 27,600 |
| 2018/04/02 | 3,185 | 3,250 | 3,145 | 3,145 | 28,700 |
| 2018/03/30 | 3,230 | 3,320 | 3,195 | 3,215 | 32,400 |
| 2018/03/29 | 3,075 | 3,195 | 3,065 | 3,195 | 49,400 |
| 2018/03/28 | 2,994 | 3,055 | 2,967 | 3,030 | 34,800 |
| 2018/03/27 | 3,040 | 3,095 | 3,005 | 3,095 | 31,800 |
| 2018/03/26 | 2,981 | 2,997 | 2,885 | 2,993 | 66,100 |
| 2018/03/23 | 3,110 | 3,165 | 3,025 | 3,040 | 83,900 |
| 2018/03/22 | 3,230 | 3,335 | 3,230 | 3,305 | 27,000 |
| 2018/03/20 | 3,240 | 3,275 | 3,155 | 3,230 | 64,300 |
| 2018/03/19 | 3,435 | 3,450 | 3,295 | 3,300 | 94,200 |
| 2018/03/16 | 3,515 | 3,540 | 3,470 | 3,485 | 38,900 |
| 2018/03/15 | 3,660 | 3,660 | 3,485 | 3,510 | 79,900 |
| 2018/03/14 | 3,545 | 3,715 | 3,535 | 3,685 | 52,100 |
| 2018/03/13 | 3,565 | 3,580 | 3,510 | 3,550 | 27,500 |
| 2018/03/12 | 3,500 | 3,585 | 3,480 | 3,565 | 36,600 |
| 2018/03/09 | 3,550 | 3,550 | 3,430 | 3,455 | 67,600 |
| 2018/03/08 | 3,550 | 3,600 | 3,505 | 3,515 | 37,200 |
| 2018/03/07 | 3,595 | 3,690 | 3,495 | 3,540 | 60,600 |
| 2018/03/06 | 3,740 | 3,775 | 3,590 | 3,595 | 55,800 |
| 2018/03/05 | 3,850 | 3,855 | 3,650 | 3,670 | 61,500 |
| 2018/03/02 | 3,690 | 3,840 | 3,615 | 3,800 | 57,600 |
| 2018/03/01 | 3,770 | 3,795 | 3,710 | 3,750 | 49,500 |
| 2018/02/28 | 3,715 | 3,910 | 3,710 | 3,835 | 79,700 |
| 2018/02/27 | 3,880 | 3,900 | 3,700 | 3,710 | 97,600 |
| 2018/02/26 | 3,995 | 4,050 | 3,895 | 3,910 | 58,800 |
| 2018/02/23 | 3,900 | 4,015 | 3,760 | 3,970 | 106,300 |
| 2018/02/22 | 3,700 | 3,970 | 3,650 | 3,920 | 165,600 |
| 2018/02/21 | 3,660 | 3,750 | 3,650 | 3,735 | 87,100 |
| 2018/02/20 | 3,670 | 3,690 | 3,560 | 3,675 | 88,400 |
| 2018/02/19 | 3,580 | 3,625 | 3,470 | 3,600 | 136,200 |
| 2018/02/16 | 3,415 | 3,585 | 3,355 | 3,495 | 188,700 |
| 2018/02/15 | 3,650 | 3,675 | 3,265 | 3,350 | 231,400 |
| 2018/02/14 | 3,750 | 3,800 | 3,600 | 3,600 | 335,500 |
| 2018/02/13 | 4,510 | 4,585 | 4,275 | 4,300 | 81,200 |
| 2018/02/09 | 4,330 | 4,470 | 4,260 | 4,420 | 103,800 |
| 2018/02/08 | 4,445 | 4,655 | 4,395 | 4,600 | 113,600 |
| 2018/02/07 | 4,710 | 4,750 | 4,375 | 4,380 | 132,500 |
| 2018/02/06 | 4,650 | 4,765 | 4,025 | 4,400 | 259,700 |
| 2018/02/05 | 4,880 | 5,090 | 4,600 | 5,000 | 141,200 |
| 2018/02/02 | 5,110 | 5,170 | 4,965 | 5,050 | 74,500 |
| 2018/02/01 | 5,250 | 5,280 | 5,090 | 5,130 | 89,400 |
| 2018/01/31 | 5,030 | 5,290 | 5,030 | 5,150 | 207,200 |
| 2018/01/30 | 5,070 | 5,260 | 4,960 | 5,110 | 494,700 |
| 2018/01/29 | 5,020 | 5,270 | 5,010 | 5,090 | 218,000 |
| 2018/01/26 | 5,010 | 5,060 | 4,970 | 5,000 | 78,000 |
| 2018/01/25 | 4,980 | 5,020 | 4,960 | 4,975 | 94,400 |
| 2018/01/24 | 5,100 | 5,130 | 4,950 | 5,080 | 150,900 |
| 2018/01/23 | 5,050 | 5,050 | 4,950 | 5,040 | 117,000 |
| 2018/01/22 | 5,050 | 5,160 | 4,900 | 4,995 | 322,400 |
| 2018/01/19 | 4,840 | 5,000 | 4,755 | 5,000 | 289,400 |
| 2018/01/18 | 4,900 | 5,010 | 4,680 | 4,700 | 691,200 |
| 2018/01/17 | 4,480 | 4,800 | 4,395 | 4,780 | 541,700 |
| 2018/01/16 | 4,280 | 4,555 | 4,080 | 4,500 | 289,900 |
| 2018/01/15 | 4,310 | 4,400 | 4,150 | 4,260 | 392,800 |
| 2018/01/12 | 4,060 | 4,690 | 4,010 | 4,400 | 1,501,600 |
| 2018/01/11 | 3,900 | 3,990 | 3,860 | 3,990 | 198,200 |
| 2018/01/10 | 3,850 | 3,965 | 3,850 | 3,895 | 180,400 |
| 2018/01/09 | 3,800 | 3,880 | 3,770 | 3,870 | 94,100 |
| 2018/01/05 | 3,830 | 3,830 | 3,745 | 3,765 | 83,400 |
| 2018/01/04 | 3,840 | 3,860 | 3,740 | 3,830 | 90,000 |