3088 (株)マツキヨココカラ&カンパニーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,775	2,775	2,680	2,720	72,800	453.33
2007-12-27	2,775	2,785	2,710	2,765	296,400	460.83
2007-12-26	2,835	2,850	2,785	2,845	388,100	474.17
2007-12-25	2,770	2,825	2,745	2,815	511,000	469.17
2007-12-21	2,640	2,710	2,630	2,665	918,900	444.17
2007-12-20	2,590	2,690	2,590	2,655	460,900	442.50
2007-12-19	2,655	2,665	2,570	2,580	397,500	430
2007-12-18	2,575	2,685	2,515	2,660	691,200	443.33
2007-12-17	2,560	2,635	2,555	2,580	749,300	430
2007-12-14	2,430	2,580	2,430	2,560	741,300	426.67
2007-12-13	2,630	2,640	2,510	2,510	447,200	418.33
2007-12-12	2,600	2,665	2,510	2,640	494,700	440
2007-12-11	2,605	2,625	2,575	2,615	607,700	435.83
2007-12-10	2,550	2,575	2,500	2,525	554,300	420.83
2007-12-07	2,570	2,640	2,565	2,580	407,400	430
2007-12-06	2,510	2,550	2,445	2,545	398,200	424.17
2007-12-05	2,360	2,540	2,325	2,510	1,047,600	418.33
2007-12-04	2,335	2,350	2,200	2,280	257,600	380
2007-12-03	2,285	2,340	2,285	2,335	431,100	389.17
2007-11-30	2,290	2,315	2,205	2,205	614,300	367.50
2007-11-29	2,290	2,325	2,285	2,290	277,100	381.67
2007-11-28	2,290	2,310	2,270	2,280	240,200	380
2007-11-27	2,275	2,305	2,240	2,290	444,400	381.67
2007-11-26	2,360	2,360	2,270	2,295	619,500	382.50
2007-11-22	2,345	2,480	2,345	2,410	719,500	401.67
2007-11-21	2,370	2,380	2,275	2,345	582,500	390.83
2007-11-20	2,050	2,210	2,045	2,130	817,800	355
2007-11-19	1,990	2,015	1,951	1,999	235,300	333.17
2007-11-16	2,000	2,015	1,980	2,000	110,600	333.33
2007-11-15	2,015	2,030	2,000	2,020	289,600	336.67
2007-11-14	1,925	1,983	1,922	1,965	174,400	327.50
2007-11-13	1,943	1,987	1,915	1,922	259,900	320.33
2007-11-12	1,950	1,954	1,907	1,913	188,300	318.83
2007-11-09	1,980	1,980	1,931	1,949	142,400	324.83
2007-11-08	2,015	2,020	1,954	1,983	187,400	330.50
2007-11-07	2,030	2,050	1,861	1,985	436,900	330.83
2007-11-06	2,045	2,070	2,025	2,025	94,300	337.50
2007-11-05	2,025	2,060	2,020	2,050	110,500	341.67
2007-11-02	2,040	2,065	2,015	2,040	138,000	340
2007-11-01	2,085	2,100	2,015	2,045	194,200	340.83
2007-10-31	2,030	2,050	2,010	2,045	145,400	340.83
2007-10-30	2,025	2,035	2,015	2,030	153,500	338.33
2007-10-29	2,015	2,025	2,015	2,015	119,400	335.83
2007-10-26	2,010	2,030	2,005	2,015	90,800	335.83
2007-10-25	2,030	2,030	2,000	2,010	245,100	335
2007-10-24	2,005	2,020	2,000	2,015	193,300	335.83
2007-10-23	2,025	2,030	1,996	2,010	123,000	335
2007-10-22	2,005	2,035	1,999	2,005	156,000	334.17
2007-10-19	2,010	2,040	2,000	2,010	176,400	335
2007-10-18	2,005	2,065	1,956	2,050	568,300	341.67
2007-10-17	1,958	1,963	1,762	1,836	1,350,800	306
2007-10-16	2,030	2,035	1,925	1,928	214,700	321.33
2007-10-15	2,060	2,070	2,025	2,030	84,000	338.33
2007-10-12	2,080	2,085	2,040	2,060	134,800	343.33
2007-10-11	2,065	2,080	2,040	2,055	176,900	342.50
2007-10-10	2,080	2,080	2,055	2,065	152,100	344.17
2007-10-09	2,040	2,065	2,015	2,045	265,300	340.83
2007-10-05	2,130	2,135	2,005	2,045	472,800	340.83
2007-10-04	2,215	2,260	2,115	2,165	321,500	360.83
2007-10-03	2,260	2,295	2,205	2,295	148,800	382.50
2007-10-02	2,255	2,260	2,220	2,220	181,000	370
2007-10-01	2,145	2,270	2,100	2,250	58,900	375

分割・併合履歴： [2023-09-28]1株→3株 [2017-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3088 (株)マツキヨココカラ&カンパニー の時系列データ [2007年度]

3088 (株)マツキヨココカラ&カンパニーの時系列データ [2007年度]