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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,255 | 1,255 | 1,220 | 1,241 | 11,000 |
| 2021/12/29 | 1,240 | 1,262 | 1,221 | 1,262 | 27,200 |
| 2021/12/28 | 1,148 | 1,218 | 1,148 | 1,218 | 52,000 |
| 2021/12/27 | 1,162 | 1,171 | 1,135 | 1,141 | 30,800 |
| 2021/12/24 | 1,178 | 1,184 | 1,145 | 1,151 | 20,600 |
| 2021/12/23 | 1,160 | 1,176 | 1,157 | 1,168 | 15,700 |
| 2021/12/22 | 1,155 | 1,171 | 1,137 | 1,160 | 43,100 |
| 2021/12/21 | 1,177 | 1,185 | 1,155 | 1,161 | 31,900 |
| 2021/12/20 | 1,233 | 1,233 | 1,188 | 1,188 | 21,500 |
| 2021/12/17 | 1,236 | 1,250 | 1,225 | 1,238 | 13,300 |
| 2021/12/16 | 1,221 | 1,254 | 1,221 | 1,250 | 11,200 |
| 2021/12/15 | 1,230 | 1,252 | 1,218 | 1,220 | 9,500 |
| 2021/12/14 | 1,242 | 1,251 | 1,220 | 1,225 | 10,200 |
| 2021/12/13 | 1,248 | 1,248 | 1,222 | 1,235 | 12,900 |
| 2021/12/10 | 1,255 | 1,255 | 1,221 | 1,222 | 11,900 |
| 2021/12/09 | 1,290 | 1,298 | 1,257 | 1,260 | 11,400 |
| 2021/12/08 | 1,309 | 1,309 | 1,281 | 1,290 | 9,800 |
| 2021/12/07 | 1,233 | 1,297 | 1,233 | 1,297 | 14,500 |
| 2021/12/06 | 1,258 | 1,316 | 1,207 | 1,220 | 21,900 |
| 2021/12/03 | 1,209 | 1,249 | 1,187 | 1,249 | 14,900 |
| 2021/12/02 | 1,169 | 1,205 | 1,163 | 1,179 | 21,900 |
| 2021/12/01 | 1,200 | 1,200 | 1,175 | 1,180 | 34,000 |
| 2021/11/30 | 1,275 | 1,280 | 1,217 | 1,217 | 33,300 |
| 2021/11/29 | 1,311 | 1,313 | 1,250 | 1,250 | 26,100 |
| 2021/11/26 | 1,360 | 1,360 | 1,330 | 1,331 | 11,100 |
| 2021/11/25 | 1,380 | 1,390 | 1,370 | 1,370 | 4,900 |
| 2021/11/24 | 1,425 | 1,425 | 1,373 | 1,385 | 23,300 |
| 2021/11/22 | 1,362 | 1,421 | 1,350 | 1,421 | 22,300 |
| 2021/11/19 | 1,374 | 1,399 | 1,370 | 1,376 | 5,900 |
| 2021/11/18 | 1,422 | 1,431 | 1,383 | 1,383 | 14,900 |
| 2021/11/17 | 1,390 | 1,439 | 1,388 | 1,439 | 14,400 |
| 2021/11/16 | 1,374 | 1,391 | 1,372 | 1,390 | 7,200 |
| 2021/11/15 | 1,330 | 1,394 | 1,315 | 1,364 | 55,200 |
| 2021/11/12 | 1,336 | 1,360 | 1,336 | 1,359 | 10,200 |
| 2021/11/11 | 1,374 | 1,374 | 1,332 | 1,335 | 11,300 |
| 2021/11/10 | 1,376 | 1,378 | 1,367 | 1,367 | 3,200 |
| 2021/11/09 | 1,400 | 1,401 | 1,376 | 1,376 | 9,100 |
| 2021/11/08 | 1,421 | 1,421 | 1,403 | 1,403 | 4,200 |
| 2021/11/05 | 1,414 | 1,416 | 1,392 | 1,411 | 6,000 |
| 2021/11/04 | 1,382 | 1,420 | 1,382 | 1,414 | 13,500 |
| 2021/11/02 | 1,402 | 1,410 | 1,375 | 1,375 | 5,600 |
| 2021/11/01 | 1,377 | 1,416 | 1,377 | 1,411 | 8,900 |
| 2021/10/29 | 1,381 | 1,381 | 1,362 | 1,369 | 4,500 |
| 2021/10/28 | 1,373 | 1,389 | 1,363 | 1,381 | 10,100 |
| 2021/10/27 | 1,390 | 1,391 | 1,369 | 1,374 | 11,700 |
| 2021/10/26 | 1,411 | 1,411 | 1,395 | 1,398 | 2,500 |
| 2021/10/25 | 1,393 | 1,406 | 1,393 | 1,400 | 3,100 |
| 2021/10/22 | 1,415 | 1,415 | 1,404 | 1,405 | 4,000 |
| 2021/10/21 | 1,405 | 1,417 | 1,395 | 1,416 | 9,300 |
| 2021/10/20 | 1,403 | 1,407 | 1,400 | 1,405 | 4,000 |
| 2021/10/19 | 1,414 | 1,420 | 1,408 | 1,408 | 1,700 |
| 2021/10/18 | 1,410 | 1,420 | 1,407 | 1,420 | 4,900 |
| 2021/10/15 | 1,396 | 1,412 | 1,396 | 1,409 | 3,400 |
| 2021/10/14 | 1,394 | 1,400 | 1,389 | 1,395 | 4,000 |
| 2021/10/13 | 1,395 | 1,402 | 1,390 | 1,398 | 8,600 |
| 2021/10/12 | 1,420 | 1,420 | 1,396 | 1,401 | 10,200 |
| 2021/10/11 | 1,380 | 1,432 | 1,380 | 1,425 | 19,100 |
| 2021/10/08 | 1,406 | 1,406 | 1,375 | 1,375 | 11,500 |
| 2021/10/07 | 1,403 | 1,403 | 1,376 | 1,376 | 14,100 |
| 2021/10/06 | 1,415 | 1,426 | 1,387 | 1,396 | 25,100 |
| 2021/10/05 | 1,418 | 1,430 | 1,402 | 1,407 | 14,600 |
| 2021/10/04 | 1,436 | 1,441 | 1,418 | 1,420 | 13,200 |
| 2021/10/01 | 1,430 | 1,438 | 1,415 | 1,435 | 14,600 |
| 2021/09/30 | 1,447 | 1,451 | 1,430 | 1,430 | 6,900 |
| 2021/09/29 | 1,472 | 1,472 | 1,440 | 1,448 | 19,400 |
| 2021/09/28 | 1,489 | 1,497 | 1,464 | 1,483 | 13,800 |
| 2021/09/27 | 1,500 | 1,500 | 1,472 | 1,475 | 11,500 |
| 2021/09/24 | 1,452 | 1,515 | 1,447 | 1,515 | 18,200 |
| 2021/09/22 | 1,448 | 1,451 | 1,435 | 1,435 | 7,600 |
| 2021/09/21 | 1,436 | 1,453 | 1,430 | 1,450 | 15,200 |
| 2021/09/17 | 1,443 | 1,470 | 1,443 | 1,470 | 13,400 |
| 2021/09/16 | 1,474 | 1,474 | 1,432 | 1,442 | 22,200 |
| 2021/09/15 | 1,505 | 1,517 | 1,476 | 1,488 | 19,700 |
| 2021/09/14 | 1,530 | 1,544 | 1,501 | 1,518 | 18,900 |
| 2021/09/13 | 1,532 | 1,533 | 1,516 | 1,533 | 11,500 |
| 2021/09/10 | 1,483 | 1,542 | 1,483 | 1,542 | 19,300 |
| 2021/09/09 | 1,500 | 1,509 | 1,474 | 1,481 | 9,700 |
| 2021/09/08 | 1,468 | 1,500 | 1,468 | 1,500 | 13,400 |
| 2021/09/07 | 1,466 | 1,485 | 1,452 | 1,471 | 9,900 |
| 2021/09/06 | 1,446 | 1,466 | 1,436 | 1,466 | 16,200 |
| 2021/09/03 | 1,434 | 1,454 | 1,426 | 1,446 | 13,400 |
| 2021/09/02 | 1,469 | 1,480 | 1,424 | 1,427 | 14,900 |
| 2021/09/01 | 1,427 | 1,471 | 1,427 | 1,469 | 23,800 |
| 2021/08/31 | 1,408 | 1,437 | 1,408 | 1,427 | 9,000 |
| 2021/08/30 | 1,408 | 1,423 | 1,408 | 1,420 | 12,500 |
| 2021/08/27 | 1,421 | 1,432 | 1,400 | 1,407 | 15,300 |
| 2021/08/26 | 1,423 | 1,440 | 1,420 | 1,421 | 12,600 |
| 2021/08/25 | 1,477 | 1,481 | 1,424 | 1,427 | 13,700 |
| 2021/08/24 | 1,449 | 1,478 | 1,433 | 1,467 | 14,800 |
| 2021/08/23 | 1,410 | 1,453 | 1,410 | 1,449 | 16,800 |
| 2021/08/20 | 1,423 | 1,460 | 1,417 | 1,440 | 22,400 |
| 2021/08/19 | 1,420 | 1,438 | 1,414 | 1,420 | 13,300 |
| 2021/08/18 | 1,415 | 1,442 | 1,415 | 1,422 | 11,400 |
| 2021/08/17 | 1,470 | 1,470 | 1,418 | 1,420 | 22,800 |
| 2021/08/16 | 1,508 | 1,508 | 1,471 | 1,473 | 13,500 |
| 2021/08/13 | 1,514 | 1,527 | 1,499 | 1,508 | 23,600 |
| 2021/08/12 | 1,614 | 1,614 | 1,569 | 1,569 | 4,800 |
| 2021/08/11 | 1,554 | 1,583 | 1,554 | 1,579 | 7,200 |
| 2021/08/10 | 1,555 | 1,560 | 1,548 | 1,554 | 6,500 |
| 2021/08/06 | 1,550 | 1,559 | 1,550 | 1,553 | 2,200 |
| 2021/08/05 | 1,551 | 1,562 | 1,550 | 1,550 | 7,600 |
| 2021/08/04 | 1,603 | 1,603 | 1,570 | 1,570 | 9,600 |
| 2021/08/03 | 1,603 | 1,607 | 1,601 | 1,604 | 6,500 |
| 2021/08/02 | 1,593 | 1,617 | 1,587 | 1,617 | 7,900 |
| 2021/07/30 | 1,615 | 1,621 | 1,580 | 1,583 | 8,800 |
| 2021/07/29 | 1,596 | 1,630 | 1,596 | 1,630 | 7,600 |
| 2021/07/28 | 1,596 | 1,600 | 1,585 | 1,589 | 5,600 |
| 2021/07/27 | 1,589 | 1,598 | 1,583 | 1,596 | 3,800 |
| 2021/07/26 | 1,607 | 1,607 | 1,576 | 1,581 | 6,700 |
| 2021/07/21 | 1,582 | 1,598 | 1,577 | 1,580 | 6,000 |
| 2021/07/20 | 1,582 | 1,590 | 1,570 | 1,579 | 8,700 |
| 2021/07/19 | 1,610 | 1,610 | 1,580 | 1,582 | 12,100 |
| 2021/07/16 | 1,608 | 1,612 | 1,606 | 1,607 | 3,600 |
| 2021/07/15 | 1,650 | 1,656 | 1,608 | 1,608 | 12,200 |
| 2021/07/14 | 1,685 | 1,687 | 1,645 | 1,647 | 8,000 |
| 2021/07/13 | 1,664 | 1,710 | 1,664 | 1,705 | 11,600 |
| 2021/07/12 | 1,653 | 1,658 | 1,632 | 1,658 | 9,500 |
| 2021/07/09 | 1,601 | 1,619 | 1,583 | 1,613 | 19,500 |
| 2021/07/08 | 1,652 | 1,652 | 1,612 | 1,612 | 11,800 |
| 2021/07/07 | 1,669 | 1,673 | 1,660 | 1,661 | 9,100 |
| 2021/07/06 | 1,665 | 1,675 | 1,653 | 1,675 | 5,100 |
| 2021/07/05 | 1,650 | 1,666 | 1,640 | 1,647 | 4,500 |
| 2021/07/02 | 1,635 | 1,680 | 1,635 | 1,671 | 4,900 |
| 2021/07/01 | 1,657 | 1,658 | 1,634 | 1,635 | 7,500 |
| 2021/06/30 | 1,683 | 1,695 | 1,654 | 1,654 | 8,100 |
| 2021/06/29 | 1,700 | 1,700 | 1,665 | 1,683 | 15,000 |
| 2021/06/28 | 1,666 | 1,703 | 1,662 | 1,701 | 17,400 |
| 2021/06/25 | 1,634 | 1,656 | 1,623 | 1,652 | 14,800 |
| 2021/06/24 | 1,620 | 1,635 | 1,610 | 1,616 | 11,100 |
| 2021/06/23 | 1,638 | 1,654 | 1,628 | 1,634 | 16,200 |
| 2021/06/22 | 1,614 | 1,642 | 1,614 | 1,634 | 19,500 |
| 2021/06/21 | 1,667 | 1,669 | 1,603 | 1,603 | 31,100 |
| 2021/06/18 | 1,727 | 1,727 | 1,676 | 1,676 | 19,600 |
| 2021/06/17 | 1,711 | 1,729 | 1,701 | 1,719 | 26,600 |
| 2021/06/16 | 1,717 | 1,728 | 1,710 | 1,716 | 12,600 |
| 2021/06/15 | 1,724 | 1,731 | 1,715 | 1,717 | 10,800 |
| 2021/06/14 | 1,746 | 1,746 | 1,712 | 1,720 | 20,100 |
| 2021/06/11 | 1,786 | 1,786 | 1,745 | 1,746 | 12,300 |
| 2021/06/10 | 1,780 | 1,787 | 1,753 | 1,786 | 16,400 |
| 2021/06/09 | 1,771 | 1,780 | 1,763 | 1,780 | 12,700 |
| 2021/06/08 | 1,758 | 1,778 | 1,753 | 1,771 | 17,500 |
| 2021/06/07 | 1,764 | 1,771 | 1,756 | 1,760 | 12,200 |
| 2021/06/04 | 1,760 | 1,771 | 1,747 | 1,762 | 12,500 |
| 2021/06/03 | 1,775 | 1,776 | 1,752 | 1,760 | 6,300 |
| 2021/06/02 | 1,766 | 1,788 | 1,754 | 1,763 | 15,600 |
| 2021/06/01 | 1,736 | 1,768 | 1,726 | 1,766 | 16,400 |
| 2021/05/31 | 1,729 | 1,769 | 1,726 | 1,739 | 16,800 |
| 2021/05/28 | 1,704 | 1,739 | 1,695 | 1,736 | 22,900 |
| 2021/05/27 | 1,679 | 1,719 | 1,675 | 1,695 | 38,000 |
| 2021/05/26 | 1,703 | 1,703 | 1,666 | 1,687 | 34,500 |
| 2021/05/25 | 1,719 | 1,736 | 1,706 | 1,706 | 15,500 |
| 2021/05/24 | 1,761 | 1,762 | 1,718 | 1,718 | 24,900 |
| 2021/05/21 | 1,806 | 1,815 | 1,770 | 1,770 | 14,100 |
| 2021/05/20 | 1,825 | 1,838 | 1,802 | 1,805 | 17,800 |
| 2021/05/19 | 1,941 | 1,941 | 1,809 | 1,813 | 33,200 |
| 2021/05/18 | 1,858 | 1,946 | 1,844 | 1,942 | 68,200 |
| 2021/05/17 | 1,842 | 1,910 | 1,828 | 1,869 | 129,500 |
| 2021/05/14 | 1,790 | 1,858 | 1,755 | 1,802 | 67,100 |
| 2021/05/13 | 1,782 | 1,795 | 1,752 | 1,776 | 28,900 |
| 2021/05/12 | 1,826 | 1,826 | 1,763 | 1,782 | 26,100 |
| 2021/05/11 | 1,875 | 1,875 | 1,824 | 1,824 | 16,400 |
| 2021/05/10 | 1,880 | 1,880 | 1,864 | 1,876 | 10,100 |
| 2021/05/07 | 1,865 | 1,876 | 1,848 | 1,857 | 19,600 |
| 2021/05/06 | 1,830 | 1,873 | 1,830 | 1,848 | 12,200 |
| 2021/04/30 | 1,838 | 1,843 | 1,822 | 1,822 | 12,800 |
| 2021/04/28 | 1,840 | 1,845 | 1,817 | 1,830 | 20,500 |
| 2021/04/27 | 1,851 | 1,851 | 1,834 | 1,835 | 10,300 |
| 2021/04/26 | 1,864 | 1,864 | 1,840 | 1,850 | 12,200 |
| 2021/04/23 | 1,861 | 1,880 | 1,860 | 1,871 | 3,500 |
| 2021/04/22 | 1,858 | 1,890 | 1,858 | 1,872 | 8,900 |
| 2021/04/21 | 1,888 | 1,890 | 1,838 | 1,853 | 20,600 |
| 2021/04/20 | 1,886 | 1,900 | 1,857 | 1,884 | 18,200 |
| 2021/04/19 | 1,900 | 1,914 | 1,888 | 1,891 | 16,600 |
| 2021/04/16 | 1,904 | 1,939 | 1,892 | 1,902 | 8,000 |
| 2021/04/15 | 1,902 | 1,916 | 1,902 | 1,912 | 5,700 |
| 2021/04/14 | 1,928 | 1,928 | 1,900 | 1,907 | 9,100 |
| 2021/04/13 | 1,943 | 1,944 | 1,929 | 1,929 | 10,100 |
| 2021/04/12 | 1,922 | 1,941 | 1,920 | 1,938 | 15,300 |
| 2021/04/09 | 1,895 | 1,939 | 1,895 | 1,922 | 23,900 |
| 2021/04/08 | 1,931 | 1,931 | 1,886 | 1,894 | 21,300 |
| 2021/04/07 | 1,910 | 1,940 | 1,910 | 1,932 | 18,100 |
| 2021/04/06 | 1,947 | 1,947 | 1,907 | 1,912 | 22,300 |
| 2021/04/05 | 1,873 | 1,929 | 1,873 | 1,929 | 22,800 |
| 2021/04/02 | 1,876 | 1,895 | 1,869 | 1,872 | 13,500 |
| 2021/04/01 | 1,926 | 1,927 | 1,871 | 1,876 | 26,800 |
| 2021/03/31 | 1,911 | 1,946 | 1,911 | 1,926 | 13,200 |
| 2021/03/30 | 1,940 | 1,947 | 1,910 | 1,934 | 24,200 |
| 2021/03/29 | 1,945 | 1,947 | 1,925 | 1,944 | 32,100 |
| 2021/03/26 | 1,960 | 1,960 | 1,931 | 1,936 | 28,700 |
| 2021/03/25 | 1,946 | 1,955 | 1,923 | 1,943 | 34,900 |
| 2021/03/24 | 1,976 | 1,995 | 1,912 | 1,912 | 47,300 |
| 2021/03/23 | 1,988 | 2,004 | 1,974 | 1,989 | 36,700 |
| 2021/03/22 | 2,000 | 2,010 | 1,971 | 1,988 | 27,800 |
| 2021/03/19 | 1,999 | 2,028 | 1,977 | 2,028 | 41,100 |
| 2021/03/18 | 1,970 | 2,007 | 1,948 | 2,003 | 44,500 |
| 2021/03/17 | 1,922 | 1,956 | 1,897 | 1,953 | 77,700 |
| 2021/03/16 | 1,984 | 2,014 | 1,915 | 1,931 | 147,400 |
| 2021/03/15 | 2,010 | 2,020 | 1,975 | 1,995 | 45,500 |
| 2021/03/12 | 2,013 | 2,013 | 1,974 | 2,010 | 27,900 |
| 2021/03/11 | 1,945 | 2,017 | 1,945 | 2,003 | 32,000 |
| 2021/03/10 | 1,937 | 1,956 | 1,923 | 1,945 | 24,500 |
| 2021/03/09 | 1,932 | 1,971 | 1,905 | 1,960 | 37,500 |
| 2021/03/08 | 1,876 | 1,920 | 1,873 | 1,897 | 42,300 |
| 2021/03/05 | 1,845 | 1,873 | 1,822 | 1,873 | 33,300 |
| 2021/03/04 | 1,850 | 1,851 | 1,815 | 1,851 | 29,200 |
| 2021/03/03 | 1,820 | 1,860 | 1,820 | 1,860 | 19,900 |
| 2021/03/02 | 1,894 | 1,894 | 1,830 | 1,838 | 28,400 |
| 2021/03/01 | 1,884 | 1,894 | 1,845 | 1,875 | 26,600 |
| 2021/02/26 | 1,890 | 1,890 | 1,845 | 1,845 | 49,400 |
| 2021/02/25 | 1,928 | 1,930 | 1,886 | 1,906 | 32,000 |
| 2021/02/24 | 1,911 | 1,934 | 1,908 | 1,932 | 23,100 |
| 2021/02/22 | 1,965 | 1,965 | 1,908 | 1,916 | 22,500 |
| 2021/02/19 | 1,962 | 1,964 | 1,911 | 1,931 | 28,800 |
| 2021/02/18 | 2,008 | 2,008 | 1,948 | 1,949 | 28,100 |
| 2021/02/17 | 2,000 | 2,041 | 1,985 | 1,989 | 39,100 |
| 2021/02/16 | 1,988 | 2,018 | 1,940 | 1,986 | 78,000 |
| 2021/02/15 | 1,956 | 2,045 | 1,953 | 1,993 | 118,200 |
| 2021/02/12 | 2,110 | 2,173 | 2,075 | 2,151 | 50,900 |
| 2021/02/10 | 2,080 | 2,110 | 2,041 | 2,097 | 36,400 |
| 2021/02/09 | 2,105 | 2,110 | 2,060 | 2,071 | 27,500 |
| 2021/02/08 | 2,090 | 2,105 | 2,075 | 2,105 | 34,700 |
| 2021/02/05 | 2,103 | 2,115 | 2,056 | 2,074 | 26,500 |
| 2021/02/04 | 2,042 | 2,091 | 2,042 | 2,091 | 40,200 |
| 2021/02/03 | 2,014 | 2,043 | 2,014 | 2,035 | 22,700 |
| 2021/02/02 | 2,025 | 2,034 | 2,001 | 2,031 | 21,500 |
| 2021/02/01 | 1,999 | 2,020 | 1,984 | 2,006 | 25,000 |
| 2021/01/29 | 2,014 | 2,033 | 1,984 | 1,991 | 39,000 |
| 2021/01/28 | 1,998 | 2,034 | 1,986 | 2,014 | 85,100 |
| 2021/01/27 | 2,039 | 2,042 | 2,010 | 2,035 | 27,800 |
| 2021/01/26 | 2,018 | 2,023 | 1,997 | 2,002 | 26,800 |
| 2021/01/25 | 2,026 | 2,039 | 1,970 | 2,018 | 41,500 |
| 2021/01/22 | 2,038 | 2,038 | 1,966 | 1,996 | 53,200 |
| 2021/01/21 | 2,100 | 2,128 | 2,037 | 2,044 | 38,400 |
| 2021/01/20 | 2,050 | 2,101 | 2,033 | 2,101 | 21,000 |
| 2021/01/19 | 2,044 | 2,065 | 2,033 | 2,048 | 17,700 |
| 2021/01/18 | 2,018 | 2,069 | 2,014 | 2,061 | 17,000 |
| 2021/01/15 | 2,080 | 2,080 | 2,011 | 2,011 | 30,300 |
| 2021/01/14 | 2,142 | 2,142 | 2,062 | 2,068 | 34,000 |
| 2021/01/13 | 2,080 | 2,146 | 2,070 | 2,124 | 50,700 |
| 2021/01/12 | 2,050 | 2,087 | 2,020 | 2,074 | 42,700 |
| 2021/01/08 | 2,024 | 2,044 | 1,991 | 2,043 | 45,500 |
| 2021/01/07 | 2,031 | 2,044 | 2,010 | 2,024 | 28,000 |
| 2021/01/06 | 2,041 | 2,073 | 2,022 | 2,030 | 21,600 |
| 2021/01/05 | 2,047 | 2,056 | 2,003 | 2,056 | 20,300 |
| 2021/01/04 | 2,117 | 2,117 | 2,002 | 2,010 | 27,600 |