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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,050 | 1,051 | 1,029 | 1,031 | 28,700 |
| 2022/12/29 | 1,010 | 1,049 | 1,002 | 1,046 | 27,300 |
| 2022/12/28 | 1,044 | 1,044 | 1,013 | 1,027 | 18,400 |
| 2022/12/27 | 1,031 | 1,060 | 1,031 | 1,049 | 12,100 |
| 2022/12/26 | 1,033 | 1,046 | 1,016 | 1,036 | 15,800 |
| 2022/12/23 | 1,068 | 1,068 | 1,035 | 1,043 | 22,800 |
| 2022/12/22 | 1,086 | 1,091 | 1,067 | 1,069 | 20,300 |
| 2022/12/21 | 1,061 | 1,100 | 1,052 | 1,076 | 43,700 |
| 2022/12/20 | 1,116 | 1,116 | 1,062 | 1,063 | 61,100 |
| 2022/12/19 | 1,107 | 1,121 | 1,090 | 1,105 | 45,700 |
| 2022/12/16 | 1,142 | 1,168 | 1,117 | 1,117 | 48,000 |
| 2022/12/15 | 1,166 | 1,199 | 1,155 | 1,155 | 42,100 |
| 2022/12/14 | 1,121 | 1,182 | 1,108 | 1,170 | 93,500 |
| 2022/12/13 | 1,059 | 1,119 | 1,059 | 1,119 | 64,600 |
| 2022/12/12 | 1,035 | 1,068 | 1,035 | 1,059 | 67,200 |
| 2022/12/09 | 1,043 | 1,045 | 1,029 | 1,042 | 20,800 |
| 2022/12/08 | 1,034 | 1,037 | 1,018 | 1,036 | 13,200 |
| 2022/12/07 | 1,050 | 1,052 | 1,035 | 1,035 | 8,200 |
| 2022/12/06 | 1,042 | 1,057 | 1,039 | 1,050 | 14,900 |
| 2022/12/05 | 1,051 | 1,057 | 1,041 | 1,047 | 16,500 |
| 2022/12/02 | 1,061 | 1,070 | 1,051 | 1,056 | 19,600 |
| 2022/12/01 | 1,057 | 1,066 | 1,038 | 1,066 | 33,000 |
| 2022/11/30 | 1,024 | 1,046 | 1,024 | 1,043 | 23,600 |
| 2022/11/29 | 1,058 | 1,058 | 1,018 | 1,018 | 32,000 |
| 2022/11/28 | 1,080 | 1,080 | 1,053 | 1,053 | 14,800 |
| 2022/11/25 | 1,076 | 1,090 | 1,062 | 1,090 | 24,900 |
| 2022/11/24 | 1,069 | 1,081 | 1,060 | 1,076 | 22,400 |
| 2022/11/22 | 1,037 | 1,065 | 1,037 | 1,060 | 25,500 |
| 2022/11/21 | 1,021 | 1,050 | 1,020 | 1,046 | 28,000 |
| 2022/11/18 | 1,039 | 1,045 | 1,012 | 1,012 | 35,600 |
| 2022/11/17 | 1,048 | 1,050 | 1,026 | 1,039 | 32,500 |
| 2022/11/16 | 1,007 | 1,048 | 1,002 | 1,048 | 62,900 |
| 2022/11/15 | 1,009 | 1,009 | 990 | 1,002 | 26,100 |
| 2022/11/14 | 986 | 1,025 | 981 | 1,014 | 85,700 |
| 2022/11/11 | 950 | 980 | 945 | 980 | 52,300 |
| 2022/11/10 | 920 | 945 | 908 | 936 | 51,800 |
| 2022/11/09 | 920 | 922 | 913 | 918 | 16,200 |
| 2022/11/08 | 906 | 920 | 906 | 915 | 22,800 |
| 2022/11/07 | 910 | 910 | 902 | 905 | 17,000 |
| 2022/11/04 | 910 | 911 | 901 | 901 | 30,100 |
| 2022/11/02 | 917 | 922 | 912 | 912 | 12,600 |
| 2022/11/01 | 914 | 926 | 914 | 917 | 10,100 |
| 2022/10/31 | 922 | 927 | 913 | 914 | 15,800 |
| 2022/10/28 | 915 | 922 | 910 | 910 | 82,400 |
| 2022/10/27 | 929 | 931 | 920 | 920 | 23,200 |
| 2022/10/26 | 925 | 951 | 925 | 935 | 42,100 |
| 2022/10/25 | 923 | 930 | 911 | 927 | 37,500 |
| 2022/10/24 | 927 | 928 | 915 | 923 | 39,800 |
| 2022/10/21 | 927 | 930 | 922 | 923 | 25,100 |
| 2022/10/20 | 935 | 940 | 927 | 935 | 36,500 |
| 2022/10/19 | 953 | 953 | 942 | 949 | 19,400 |
| 2022/10/18 | 938 | 955 | 932 | 955 | 35,600 |
| 2022/10/17 | 921 | 931 | 920 | 929 | 16,500 |
| 2022/10/14 | 926 | 943 | 925 | 925 | 28,300 |
| 2022/10/13 | 916 | 925 | 915 | 921 | 27,300 |
| 2022/10/12 | 929 | 932 | 916 | 925 | 33,200 |
| 2022/10/11 | 940 | 940 | 921 | 929 | 40,200 |
| 2022/10/07 | 958 | 961 | 946 | 955 | 36,300 |
| 2022/10/06 | 958 | 987 | 958 | 971 | 37,400 |
| 2022/10/05 | 973 | 980 | 954 | 956 | 48,400 |
| 2022/10/04 | 940 | 965 | 940 | 962 | 26,600 |
| 2022/10/03 | 941 | 941 | 915 | 937 | 28,900 |
| 2022/09/30 | 951 | 951 | 930 | 941 | 31,900 |
| 2022/09/29 | 949 | 974 | 945 | 966 | 50,600 |
| 2022/09/28 | 940 | 943 | 916 | 927 | 32,200 |
| 2022/09/27 | 946 | 954 | 942 | 942 | 21,400 |
| 2022/09/26 | 980 | 980 | 945 | 947 | 50,100 |
| 2022/09/22 | 960 | 997 | 960 | 991 | 24,000 |
| 2022/09/21 | 969 | 1,018 | 951 | 966 | 70,600 |
| 2022/09/20 | 1,026 | 1,027 | 975 | 980 | 166,800 |
| 2022/09/16 | 1,035 | 1,035 | 1,023 | 1,026 | 37,200 |
| 2022/09/15 | 1,044 | 1,044 | 1,021 | 1,044 | 45,800 |
| 2022/09/14 | 1,018 | 1,073 | 1,016 | 1,041 | 104,000 |
| 2022/09/13 | 1,034 | 1,039 | 1,014 | 1,031 | 94,400 |
| 2022/09/12 | 1,084 | 1,095 | 1,017 | 1,034 | 257,100 |
| 2022/09/09 | 965 | 979 | 964 | 974 | 18,300 |
| 2022/09/08 | 948 | 969 | 947 | 969 | 29,100 |
| 2022/09/07 | 948 | 950 | 934 | 937 | 17,700 |
| 2022/09/06 | 941 | 966 | 938 | 945 | 27,700 |
| 2022/09/05 | 935 | 938 | 926 | 937 | 27,100 |
| 2022/09/02 | 946 | 946 | 928 | 935 | 30,000 |
| 2022/09/01 | 954 | 957 | 946 | 946 | 33,300 |
| 2022/08/31 | 979 | 990 | 968 | 968 | 17,600 |
| 2022/08/30 | 961 | 980 | 950 | 978 | 15,900 |
| 2022/08/29 | 950 | 957 | 940 | 949 | 50,700 |
| 2022/08/26 | 967 | 981 | 963 | 979 | 43,700 |
| 2022/08/25 | 940 | 953 | 936 | 952 | 20,300 |
| 2022/08/24 | 930 | 940 | 929 | 939 | 14,700 |
| 2022/08/23 | 923 | 928 | 916 | 925 | 22,100 |
| 2022/08/22 | 916 | 925 | 911 | 923 | 10,000 |
| 2022/08/19 | 926 | 928 | 920 | 927 | 16,900 |
| 2022/08/18 | 933 | 934 | 924 | 925 | 19,000 |
| 2022/08/17 | 921 | 942 | 921 | 935 | 26,700 |
| 2022/08/16 | 930 | 930 | 914 | 921 | 27,900 |
| 2022/08/15 | 950 | 955 | 927 | 930 | 23,200 |
| 2022/08/12 | 921 | 956 | 920 | 947 | 72,700 |
| 2022/08/10 | 904 | 911 | 897 | 906 | 78,100 |
| 2022/08/09 | 924 | 926 | 915 | 926 | 31,900 |
| 2022/08/08 | 906 | 934 | 904 | 926 | 42,200 |
| 2022/08/05 | 897 | 911 | 893 | 907 | 56,500 |
| 2022/08/04 | 909 | 910 | 898 | 900 | 44,300 |
| 2022/08/03 | 920 | 920 | 901 | 905 | 88,900 |
| 2022/08/02 | 920 | 923 | 917 | 922 | 16,900 |
| 2022/08/01 | 923 | 923 | 912 | 923 | 27,500 |
| 2022/07/29 | 926 | 926 | 917 | 920 | 19,200 |
| 2022/07/28 | 922 | 926 | 915 | 925 | 47,900 |
| 2022/07/27 | 929 | 930 | 920 | 922 | 20,400 |
| 2022/07/26 | 933 | 940 | 926 | 934 | 14,600 |
| 2022/07/25 | 943 | 943 | 926 | 933 | 15,100 |
| 2022/07/22 | 939 | 950 | 924 | 944 | 25,500 |
| 2022/07/21 | 929 | 940 | 917 | 940 | 19,100 |
| 2022/07/20 | 918 | 930 | 913 | 930 | 32,100 |
| 2022/07/19 | 917 | 919 | 908 | 916 | 24,900 |
| 2022/07/15 | 920 | 927 | 909 | 917 | 17,000 |
| 2022/07/14 | 913 | 920 | 905 | 920 | 28,000 |
| 2022/07/13 | 925 | 925 | 914 | 914 | 12,200 |
| 2022/07/12 | 948 | 948 | 919 | 920 | 22,900 |
| 2022/07/11 | 940 | 947 | 935 | 942 | 12,100 |
| 2022/07/08 | 935 | 947 | 929 | 929 | 18,300 |
| 2022/07/07 | 927 | 936 | 921 | 936 | 6,700 |
| 2022/07/06 | 931 | 931 | 922 | 923 | 9,700 |
| 2022/07/05 | 941 | 941 | 926 | 936 | 9,700 |
| 2022/07/04 | 941 | 941 | 927 | 936 | 6,800 |
| 2022/07/01 | 942 | 943 | 920 | 926 | 20,900 |
| 2022/06/30 | 967 | 972 | 942 | 942 | 32,300 |
| 2022/06/29 | 966 | 971 | 953 | 960 | 40,500 |
| 2022/06/28 | 936 | 980 | 936 | 979 | 51,900 |
| 2022/06/27 | 935 | 947 | 921 | 933 | 21,800 |
| 2022/06/24 | 944 | 963 | 932 | 932 | 25,100 |
| 2022/06/23 | 927 | 932 | 914 | 929 | 15,000 |
| 2022/06/22 | 943 | 943 | 927 | 933 | 10,200 |
| 2022/06/21 | 943 | 950 | 922 | 942 | 17,200 |
| 2022/06/20 | 960 | 961 | 911 | 928 | 48,500 |
| 2022/06/17 | 965 | 965 | 949 | 950 | 20,800 |
| 2022/06/16 | 992 | 998 | 982 | 984 | 14,100 |
| 2022/06/15 | 987 | 993 | 973 | 974 | 19,200 |
| 2022/06/14 | 981 | 990 | 979 | 987 | 20,200 |
| 2022/06/13 | 1,000 | 1,000 | 987 | 1,000 | 24,600 |
| 2022/06/10 | 1,023 | 1,023 | 1,003 | 1,004 | 16,700 |
| 2022/06/09 | 1,030 | 1,041 | 1,030 | 1,033 | 6,000 |
| 2022/06/08 | 1,023 | 1,039 | 1,021 | 1,030 | 11,000 |
| 2022/06/07 | 1,018 | 1,044 | 1,018 | 1,023 | 28,300 |
| 2022/06/06 | 1,015 | 1,021 | 1,010 | 1,018 | 19,000 |
| 2022/06/03 | 1,027 | 1,029 | 1,010 | 1,010 | 11,800 |
| 2022/06/02 | 1,020 | 1,020 | 1,009 | 1,015 | 11,400 |
| 2022/06/01 | 1,005 | 1,020 | 1,005 | 1,020 | 19,000 |
| 2022/05/31 | 1,007 | 1,014 | 1,001 | 1,007 | 12,800 |
| 2022/05/30 | 1,003 | 1,018 | 1,003 | 1,007 | 25,600 |
| 2022/05/27 | 1,024 | 1,024 | 996 | 1,002 | 23,000 |
| 2022/05/26 | 1,031 | 1,050 | 1,006 | 1,006 | 16,400 |
| 2022/05/25 | 1,064 | 1,064 | 1,004 | 1,040 | 54,400 |
| 2022/05/24 | 1,003 | 1,011 | 988 | 989 | 11,000 |
| 2022/05/23 | 1,012 | 1,037 | 1,000 | 1,011 | 25,100 |
| 2022/05/20 | 1,001 | 1,010 | 980 | 1,010 | 13,700 |
| 2022/05/19 | 1,004 | 1,011 | 996 | 1,005 | 13,000 |
| 2022/05/18 | 1,026 | 1,039 | 1,023 | 1,034 | 6,100 |
| 2022/05/17 | 1,050 | 1,056 | 1,006 | 1,016 | 27,400 |
| 2022/05/16 | 1,100 | 1,115 | 1,045 | 1,045 | 20,100 |
| 2022/05/13 | 1,056 | 1,101 | 1,056 | 1,079 | 21,800 |
| 2022/05/12 | 1,134 | 1,134 | 1,058 | 1,064 | 19,000 |
| 2022/05/11 | 1,120 | 1,120 | 1,100 | 1,104 | 12,100 |
| 2022/05/10 | 1,103 | 1,127 | 1,078 | 1,119 | 13,700 |
| 2022/05/09 | 1,146 | 1,146 | 1,101 | 1,111 | 14,700 |
| 2022/05/06 | 1,115 | 1,145 | 1,115 | 1,144 | 12,700 |
| 2022/05/02 | 1,078 | 1,115 | 1,078 | 1,100 | 14,900 |
| 2022/04/28 | 1,073 | 1,102 | 1,073 | 1,097 | 20,100 |
| 2022/04/27 | 1,076 | 1,103 | 1,066 | 1,066 | 31,700 |
| 2022/04/26 | 1,089 | 1,106 | 1,080 | 1,086 | 16,900 |
| 2022/04/25 | 1,078 | 1,084 | 1,075 | 1,078 | 9,000 |
| 2022/04/22 | 1,126 | 1,126 | 1,092 | 1,094 | 23,200 |
| 2022/04/21 | 1,119 | 1,126 | 1,101 | 1,126 | 14,600 |
| 2022/04/20 | 1,101 | 1,125 | 1,101 | 1,119 | 6,900 |
| 2022/04/19 | 1,085 | 1,106 | 1,085 | 1,101 | 6,000 |
| 2022/04/18 | 1,095 | 1,099 | 1,068 | 1,084 | 11,100 |
| 2022/04/15 | 1,106 | 1,113 | 1,092 | 1,095 | 11,500 |
| 2022/04/14 | 1,141 | 1,141 | 1,112 | 1,117 | 16,400 |
| 2022/04/13 | 1,091 | 1,148 | 1,091 | 1,148 | 22,500 |
| 2022/04/12 | 1,102 | 1,105 | 1,081 | 1,091 | 13,400 |
| 2022/04/11 | 1,128 | 1,132 | 1,086 | 1,102 | 29,800 |
| 2022/04/08 | 1,120 | 1,131 | 1,106 | 1,124 | 16,500 |
| 2022/04/07 | 1,138 | 1,140 | 1,117 | 1,120 | 13,700 |
| 2022/04/06 | 1,178 | 1,184 | 1,153 | 1,154 | 7,500 |
| 2022/04/05 | 1,191 | 1,198 | 1,173 | 1,175 | 16,900 |
| 2022/04/04 | 1,170 | 1,205 | 1,170 | 1,191 | 13,300 |
| 2022/04/01 | 1,157 | 1,160 | 1,137 | 1,160 | 17,800 |
| 2022/03/31 | 1,184 | 1,212 | 1,167 | 1,172 | 19,900 |
| 2022/03/30 | 1,219 | 1,219 | 1,183 | 1,202 | 18,900 |
| 2022/03/29 | 1,196 | 1,229 | 1,196 | 1,229 | 19,900 |
| 2022/03/28 | 1,187 | 1,206 | 1,171 | 1,185 | 18,600 |
| 2022/03/25 | 1,217 | 1,217 | 1,177 | 1,187 | 13,400 |
| 2022/03/24 | 1,187 | 1,218 | 1,167 | 1,218 | 18,400 |
| 2022/03/23 | 1,217 | 1,217 | 1,179 | 1,201 | 23,900 |
| 2022/03/22 | 1,230 | 1,230 | 1,169 | 1,187 | 22,500 |
| 2022/03/18 | 1,194 | 1,231 | 1,189 | 1,231 | 13,700 |
| 2022/03/17 | 1,196 | 1,212 | 1,184 | 1,192 | 25,600 |
| 2022/03/16 | 1,181 | 1,198 | 1,157 | 1,192 | 11,600 |
| 2022/03/15 | 1,160 | 1,178 | 1,144 | 1,177 | 15,000 |
| 2022/03/14 | 1,163 | 1,163 | 1,126 | 1,150 | 9,900 |
| 2022/03/11 | 1,137 | 1,147 | 1,123 | 1,133 | 13,800 |
| 2022/03/10 | 1,113 | 1,167 | 1,099 | 1,167 | 38,500 |
| 2022/03/09 | 1,148 | 1,157 | 1,094 | 1,094 | 30,500 |
| 2022/03/08 | 1,200 | 1,200 | 1,146 | 1,157 | 21,500 |
| 2022/03/07 | 1,200 | 1,235 | 1,189 | 1,209 | 27,000 |
| 2022/03/04 | 1,254 | 1,254 | 1,213 | 1,228 | 30,500 |
| 2022/03/03 | 1,239 | 1,276 | 1,236 | 1,261 | 19,900 |
| 2022/03/02 | 1,237 | 1,244 | 1,223 | 1,225 | 19,700 |
| 2022/03/01 | 1,231 | 1,249 | 1,231 | 1,240 | 23,400 |
| 2022/02/28 | 1,218 | 1,238 | 1,214 | 1,231 | 25,900 |
| 2022/02/25 | 1,206 | 1,219 | 1,193 | 1,210 | 22,700 |
| 2022/02/24 | 1,175 | 1,199 | 1,163 | 1,199 | 21,200 |
| 2022/02/22 | 1,133 | 1,176 | 1,133 | 1,175 | 9,100 |
| 2022/02/21 | 1,156 | 1,168 | 1,144 | 1,163 | 15,600 |
| 2022/02/18 | 1,172 | 1,178 | 1,155 | 1,172 | 18,300 |
| 2022/02/17 | 1,188 | 1,188 | 1,161 | 1,172 | 10,800 |
| 2022/02/16 | 1,177 | 1,189 | 1,174 | 1,189 | 8,900 |
| 2022/02/15 | 1,208 | 1,208 | 1,170 | 1,171 | 9,700 |
| 2022/02/14 | 1,207 | 1,209 | 1,188 | 1,196 | 17,300 |
| 2022/02/10 | 1,215 | 1,237 | 1,210 | 1,237 | 13,900 |
| 2022/02/09 | 1,212 | 1,214 | 1,184 | 1,214 | 13,100 |
| 2022/02/08 | 1,183 | 1,213 | 1,168 | 1,213 | 15,500 |
| 2022/02/07 | 1,217 | 1,217 | 1,176 | 1,176 | 10,800 |
| 2022/02/04 | 1,219 | 1,220 | 1,193 | 1,211 | 9,500 |
| 2022/02/03 | 1,232 | 1,238 | 1,212 | 1,234 | 14,200 |
| 2022/02/02 | 1,179 | 1,232 | 1,179 | 1,232 | 22,300 |
| 2022/02/01 | 1,193 | 1,205 | 1,167 | 1,179 | 16,300 |
| 2022/01/31 | 1,143 | 1,181 | 1,143 | 1,181 | 23,800 |
| 2022/01/28 | 1,123 | 1,141 | 1,119 | 1,134 | 26,800 |
| 2022/01/27 | 1,157 | 1,225 | 1,109 | 1,118 | 29,300 |
| 2022/01/26 | 1,177 | 1,180 | 1,151 | 1,157 | 14,400 |
| 2022/01/25 | 1,208 | 1,208 | 1,166 | 1,177 | 14,600 |
| 2022/01/24 | 1,177 | 1,213 | 1,164 | 1,204 | 25,100 |
| 2022/01/21 | 1,137 | 1,180 | 1,137 | 1,177 | 19,600 |
| 2022/01/20 | 1,121 | 1,169 | 1,120 | 1,153 | 33,300 |
| 2022/01/19 | 1,151 | 1,158 | 1,121 | 1,121 | 30,900 |
| 2022/01/18 | 1,196 | 1,196 | 1,155 | 1,158 | 14,800 |
| 2022/01/17 | 1,210 | 1,210 | 1,171 | 1,172 | 19,200 |
| 2022/01/14 | 1,238 | 1,239 | 1,210 | 1,210 | 21,700 |
| 2022/01/13 | 1,288 | 1,288 | 1,234 | 1,234 | 15,800 |
| 2022/01/12 | 1,256 | 1,286 | 1,236 | 1,286 | 35,600 |
| 2022/01/11 | 1,238 | 1,238 | 1,201 | 1,226 | 18,000 |
| 2022/01/07 | 1,230 | 1,261 | 1,215 | 1,232 | 18,100 |
| 2022/01/06 | 1,238 | 1,251 | 1,220 | 1,220 | 13,400 |
| 2022/01/05 | 1,275 | 1,276 | 1,227 | 1,251 | 15,100 |
| 2022/01/04 | 1,267 | 1,272 | 1,233 | 1,267 | 11,900 |