3088 (株)マツキヨココカラ&カンパニーの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,879	1,879	1,850	1,861	84,000	310.17
2008-12-29	1,829	1,880	1,815	1,869	236,900	311.50
2008-12-26	1,783	1,822	1,770	1,817	200,500	302.83
2008-12-25	1,784	1,784	1,725	1,753	137,200	292.17
2008-12-24	1,740	1,754	1,708	1,724	172,100	287.33
2008-12-22	1,727	1,791	1,724	1,784	172,800	297.33
2008-12-19	1,746	1,748	1,701	1,728	258,500	288
2008-12-18	1,753	1,777	1,686	1,716	544,000	286
2008-12-17	1,830	1,839	1,731	1,779	285,900	296.50
2008-12-16	1,839	1,841	1,781	1,792	236,500	298.67
2008-12-15	1,826	1,869	1,825	1,853	146,900	308.83
2008-12-12	1,806	1,855	1,795	1,838	389,900	306.33
2008-12-11	1,870	1,870	1,821	1,868	192,000	311.33
2008-12-10	1,909	1,909	1,855	1,869	397,800	311.50
2008-12-09	1,923	1,923	1,840	1,879	272,600	313.17
2008-12-08	1,951	1,960	1,919	1,923	294,900	320.50
2008-12-05	1,915	1,978	1,899	1,964	375,300	327.33
2008-12-04	1,905	1,932	1,885	1,915	387,800	319.17
2008-12-03	1,905	1,935	1,872	1,905	245,900	317.50
2008-12-02	1,939	1,940	1,863	1,904	220,300	317.33
2008-12-01	1,900	1,951	1,856	1,943	211,800	323.83
2008-11-28	1,951	1,974	1,868	1,882	353,600	313.67
2008-11-27	1,930	1,982	1,927	1,941	143,000	323.50
2008-11-26	1,958	1,990	1,921	1,960	313,500	326.67
2008-11-25	2,045	2,045	1,870	1,928	359,200	321.33
2008-11-21	1,953	2,025	1,876	1,999	427,900	333.17
2008-11-20	1,930	1,935	1,905	1,923	274,200	320.50
2008-11-19	1,797	1,932	1,797	1,932	308,100	322
2008-11-18	1,785	1,820	1,770	1,788	249,800	298
2008-11-17	1,800	1,863	1,771	1,801	353,700	300.17
2008-11-14	1,978	2,000	1,854	1,902	297,100	317
2008-11-13	1,850	1,959	1,821	1,959	212,400	326.50
2008-11-12	1,908	1,910	1,864	1,898	107,200	316.33
2008-11-11	1,968	1,968	1,854	1,878	295,300	313
2008-11-10	1,989	1,989	1,892	1,908	162,000	318
2008-11-07	1,890	1,982	1,867	1,881	154,000	313.50
2008-11-06	2,010	2,055	1,977	1,998	182,400	333
2008-11-05	2,100	2,125	2,010	2,050	376,300	341.67
2008-11-04	2,000	2,065	1,963	2,065	255,900	344.17
2008-10-31	1,950	1,973	1,881	1,911	462,800	318.50
2008-10-30	1,830	2,055	1,781	2,055	325,200	342.50
2008-10-29	1,662	1,759	1,653	1,751	176,500	291.83
2008-10-28	1,640	1,699	1,574	1,661	206,100	276.83
2008-10-27	1,746	1,755	1,632	1,654	137,200	275.67
2008-10-24	1,894	1,894	1,743	1,745	201,100	290.83
2008-10-23	1,780	1,901	1,757	1,900	138,800	316.67
2008-10-22	1,969	1,987	1,820	1,820	173,700	303.33
2008-10-21	1,970	1,998	1,910	1,939	187,900	323.17
2008-10-20	1,905	1,980	1,881	1,956	240,500	326
2008-10-17	1,810	1,904	1,792	1,904	406,300	317.33
2008-10-16	1,700	1,795	1,654	1,761	236,100	293.50
2008-10-15	1,765	1,820	1,741	1,803	393,500	300.50
2008-10-14	1,995	2,025	1,762	1,794	546,700	299
2008-10-10	1,953	1,959	1,810	1,909	306,100	318.17
2008-10-09	1,980	2,025	1,923	1,952	283,300	325.33
2008-10-08	2,050	2,060	1,964	1,995	274,000	332.50
2008-10-07	2,070	2,110	2,020	2,040	258,500	340
2008-10-06	2,050	2,205	2,030	2,150	424,800	358.33
2008-10-03	1,961	2,105	1,961	2,100	225,000	350
2008-10-02	2,020	2,020	1,974	1,991	147,100	331.83
2008-10-01	1,990	2,020	1,975	2,000	156,900	333.33
2008-09-30	1,853	2,015	1,853	1,998	247,000	333
2008-09-29	1,973	2,010	1,933	1,987	155,800	331.17
2008-09-26	1,932	2,010	1,920	1,971	237,000	328.50
2008-09-25	1,920	1,968	1,866	1,946	247,800	324.33
2008-09-24	1,919	1,971	1,916	1,939	199,000	323.17
2008-09-22	2,070	2,080	1,965	1,969	278,900	328.17
2008-09-19	2,130	2,170	2,070	2,100	219,700	350
2008-09-18	2,045	2,100	1,965	2,100	176,600	350
2008-09-17	2,165	2,165	2,050	2,080	158,400	346.67
2008-09-16	2,000	2,100	1,959	2,095	167,400	349.17
2008-09-12	2,130	2,140	2,070	2,115	193,100	352.50
2008-09-11	2,120	2,170	2,120	2,155	108,800	359.17
2008-09-10	2,135	2,175	2,115	2,150	196,500	358.33
2008-09-09	2,100	2,135	2,090	2,100	150,000	350
2008-09-08	2,100	2,125	2,085	2,090	90,700	348.33
2008-09-05	2,065	2,130	2,060	2,075	189,900	345.83
2008-09-04	2,220	2,235	2,180	2,195	62,100	365.83
2008-09-03	2,155	2,215	2,125	2,215	123,000	369.17
2008-09-02	2,200	2,200	2,130	2,155	102,700	359.17
2008-09-01	2,225	2,260	2,200	2,205	142,000	367.50
2008-08-29	2,285	2,330	2,265	2,305	189,900	384.17
2008-08-28	2,315	2,325	2,255	2,300	141,200	383.33
2008-08-27	2,300	2,370	2,285	2,315	277,500	385.83
2008-08-26	2,245	2,280	2,205	2,270	173,100	378.33
2008-08-25	2,255	2,270	2,230	2,250	154,200	375
2008-08-22	2,170	2,205	2,170	2,200	110,600	366.67
2008-08-21	2,200	2,215	2,190	2,200	94,300	366.67
2008-08-20	2,190	2,230	2,180	2,225	184,200	370.83
2008-08-19	2,200	2,200	2,130	2,140	175,300	356.67
2008-08-18	2,220	2,265	2,210	2,210	146,100	368.33
2008-08-15	2,100	2,240	2,100	2,235	250,300	372.50
2008-08-14	2,080	2,100	2,060	2,095	166,800	349.17
2008-08-13	2,050	2,050	1,981	2,000	127,200	333.33
2008-08-12	2,110	2,130	2,055	2,055	152,600	342.50
2008-08-11	2,125	2,145	2,115	2,130	86,700	355
2008-08-08	2,080	2,165	2,080	2,140	136,900	356.67
2008-08-07	2,165	2,165	2,095	2,105	215,900	350.83
2008-08-06	2,135	2,250	2,120	2,220	193,400	370
2008-08-05	2,105	2,145	2,105	2,130	84,200	355
2008-08-04	2,145	2,160	2,110	2,145	59,000	357.50
2008-08-01	2,155	2,185	2,125	2,140	121,100	356.67
2008-07-31	2,185	2,210	2,160	2,165	80,300	360.83
2008-07-30	2,105	2,200	2,105	2,190	144,700	365
2008-07-29	2,115	2,145	2,110	2,115	122,500	352.50
2008-07-28	2,160	2,180	2,155	2,155	79,700	359.17
2008-07-25	2,155	2,200	2,135	2,150	222,100	358.33
2008-07-24	2,150	2,180	2,140	2,150	202,300	358.33
2008-07-23	2,175	2,255	2,140	2,155	240,300	359.17
2008-07-22	2,130	2,170	2,100	2,170	186,700	361.67
2008-07-18	2,100	2,100	2,060	2,065	44,900	344.17
2008-07-17	2,090	2,105	2,050	2,090	85,200	348.33
2008-07-16	2,080	2,135	2,065	2,080	87,900	346.67
2008-07-15	2,100	2,135	2,080	2,100	100,600	350
2008-07-14	2,195	2,210	2,140	2,140	58,500	356.67
2008-07-11	2,215	2,220	2,175	2,175	125,100	362.50
2008-07-10	2,230	2,290	2,215	2,240	217,700	373.33
2008-07-09	2,295	2,295	2,200	2,205	131,500	367.50
2008-07-08	2,175	2,215	2,140	2,215	120,800	369.17
2008-07-07	2,185	2,205	2,160	2,180	60,500	363.33
2008-07-04	2,175	2,180	2,145	2,180	68,200	363.33
2008-07-03	2,145	2,215	2,125	2,205	140,600	367.50
2008-07-02	2,220	2,230	2,170	2,205	167,300	367.50
2008-07-01	2,295	2,300	2,215	2,215	187,500	369.17
2008-06-30	2,250	2,290	2,240	2,275	122,900	379.17
2008-06-27	2,245	2,300	2,230	2,285	67,600	380.83
2008-06-26	2,250	2,300	2,250	2,285	142,300	380.83
2008-06-25	2,260	2,290	2,225	2,275	208,000	379.17
2008-06-24	2,245	2,280	2,220	2,250	327,200	375
2008-06-23	2,300	2,300	2,260	2,295	100,600	382.50
2008-06-20	2,370	2,395	2,320	2,325	98,600	387.50
2008-06-19	2,385	2,400	2,315	2,330	211,900	388.33
2008-06-18	2,400	2,415	2,360	2,375	117,900	395.83
2008-06-17	2,415	2,425	2,395	2,410	168,900	401.67
2008-06-16	2,405	2,435	2,390	2,420	236,400	403.33
2008-06-13	2,405	2,405	2,370	2,390	132,500	398.33
2008-06-12	2,440	2,440	2,385	2,430	181,100	405
2008-06-11	2,440	2,455	2,410	2,435	142,300	405.83
2008-06-10	2,520	2,520	2,440	2,455	469,800	409.17
2008-06-09	2,305	2,455	2,305	2,450	294,800	408.33
2008-06-06	2,350	2,375	2,325	2,345	138,700	390.83
2008-06-05	2,325	2,390	2,290	2,365	244,700	394.17
2008-06-04	2,310	2,350	2,270	2,300	334,300	383.33
2008-06-03	2,200	2,285	2,190	2,265	294,200	377.50
2008-06-02	2,230	2,270	2,180	2,190	439,700	365
2008-05-30	2,350	2,360	2,270	2,290	589,400	381.67
2008-05-29	2,230	2,310	2,210	2,290	308,300	381.67
2008-05-28	2,220	2,235	2,200	2,200	199,800	366.67
2008-05-27	2,270	2,280	2,225	2,245	239,000	374.17
2008-05-26	2,210	2,290	2,195	2,265	426,900	377.50
2008-05-23	2,180	2,220	2,165	2,170	296,700	361.67
2008-05-22	2,230	2,230	2,170	2,215	186,900	369.17
2008-05-21	2,195	2,235	2,165	2,215	227,100	369.17
2008-05-20	2,180	2,265	2,150	2,235	411,400	372.50
2008-05-19	2,405	2,435	2,275	2,305	370,200	384.17
2008-05-16	2,295	2,350	2,235	2,305	473,500	384.17
2008-05-15	2,200	2,335	2,200	2,235	561,200	372.50
2008-05-14	2,095	2,125	2,080	2,120	253,100	353.33
2008-05-13	2,110	2,130	2,080	2,080	186,300	346.67
2008-05-12	2,160	2,165	2,125	2,150	62,400	358.33
2008-05-09	2,165	2,165	2,095	2,140	117,900	356.67
2008-05-08	2,110	2,130	2,095	2,125	102,700	354.17
2008-05-07	2,135	2,140	2,075	2,130	207,000	355
2008-05-02	2,065	2,150	2,060	2,150	280,000	358.33
2008-05-01	2,135	2,150	2,060	2,060	163,100	343.33
2008-04-30	2,095	2,165	2,085	2,165	151,400	360.83
2008-04-28	2,110	2,155	2,110	2,120	163,400	353.33
2008-04-25	2,115	2,145	2,105	2,115	194,600	352.50
2008-04-24	2,215	2,215	2,105	2,125	300,300	354.17
2008-04-23	2,170	2,210	2,135	2,135	201,500	355.83
2008-04-22	2,105	2,165	2,105	2,140	110,000	356.67
2008-04-21	2,175	2,175	2,095	2,110	64,300	351.67
2008-04-18	2,090	2,140	2,090	2,135	85,400	355.83
2008-04-17	2,145	2,200	2,090	2,090	198,200	348.33
2008-04-16	2,200	2,200	2,145	2,185	114,000	364.17
2008-04-15	2,135	2,180	2,115	2,160	99,700	360
2008-04-14	2,225	2,235	2,070	2,120	346,400	353.33
2008-04-11	2,160	2,305	2,160	2,300	278,800	383.33
2008-04-10	2,210	2,210	2,140	2,175	144,300	362.50
2008-04-09	2,245	2,250	2,170	2,190	209,600	365
2008-04-08	2,205	2,270	2,205	2,260	234,500	376.67
2008-04-07	2,190	2,210	2,165	2,200	123,600	366.67
2008-04-04	2,195	2,230	2,175	2,190	104,500	365
2008-04-03	2,175	2,225	2,150	2,175	268,600	362.50
2008-04-02	2,180	2,210	2,170	2,190	184,900	365
2008-04-01	2,170	2,175	2,150	2,165	83,200	360.83
2008-03-31	2,160	2,165	2,135	2,165	120,600	360.83
2008-03-28	2,110	2,175	2,080	2,165	157,600	360.83
2008-03-27	2,025	2,125	2,020	2,120	169,400	353.33
2008-03-26	2,030	2,055	2,005	2,045	150,400	340.83
2008-03-25	2,065	2,070	2,030	2,045	133,300	340.83
2008-03-24	2,045	2,060	2,010	2,010	184,500	335
2008-03-21	1,954	2,045	1,940	2,045	209,400	340.83
2008-03-19	1,900	1,932	1,852	1,924	509,400	320.67
2008-03-18	1,915	1,938	1,854	1,880	348,000	313.33
2008-03-17	1,764	1,818	1,740	1,814	350,100	302.33
2008-03-14	1,830	1,850	1,764	1,785	493,800	297.50
2008-03-13	1,965	1,965	1,875	1,890	218,900	315
2008-03-12	2,085	2,090	1,956	1,981	414,600	330.17
2008-03-11	1,889	1,969	1,861	1,962	366,100	327
2008-03-10	2,020	2,020	1,923	1,926	375,700	321
2008-03-07	2,040	2,065	2,025	2,060	229,300	343.33
2008-03-06	2,040	2,130	2,040	2,080	425,600	346.67
2008-03-05	2,070	2,085	2,030	2,045	385,500	340.83
2008-03-04	2,105	2,110	2,050	2,070	359,500	345
2008-03-03	2,130	2,135	2,090	2,100	496,400	350
2008-02-29	2,075	2,140	2,055	2,125	656,900	354.17
2008-02-28	2,045	2,080	2,020	2,060	274,400	343.33
2008-02-27	2,060	2,090	2,035	2,055	399,000	342.50
2008-02-26	2,115	2,115	2,020	2,020	547,000	336.67
2008-02-25	2,090	2,130	2,090	2,105	377,800	350.83
2008-02-22	2,075	2,160	2,055	2,115	578,700	352.50
2008-02-21	2,150	2,180	2,080	2,100	812,800	350
2008-02-20	2,140	2,165	2,110	2,145	886,000	357.50
2008-02-19	2,100	2,175	2,055	2,130	2,909,100	355
2008-02-18	2,335	2,335	2,335	2,335	53,200	389.17
2008-02-15	2,645	2,760	2,635	2,735	219,500	455.83
2008-02-14	2,715	2,720	2,630	2,675	466,800	445.83
2008-02-13	2,780	2,790	2,685	2,715	339,100	452.50
2008-02-12	2,675	2,770	2,650	2,740	385,200	456.67
2008-02-08	2,550	2,655	2,535	2,630	238,800	438.33
2008-02-07	2,540	2,590	2,500	2,590	222,600	431.67
2008-02-06	2,645	2,670	2,570	2,580	190,500	430
2008-02-05	2,600	2,660	2,600	2,655	190,400	442.50
2008-02-04	2,570	2,605	2,560	2,590	152,200	431.67
2008-02-01	2,535	2,615	2,505	2,515	205,200	419.17
2008-01-31	2,455	2,570	2,455	2,565	362,000	427.50
2008-01-30	2,525	2,545	2,490	2,510	383,800	418.33
2008-01-29	2,440	2,450	2,395	2,450	177,900	408.33
2008-01-28	2,410	2,455	2,355	2,435	289,500	405.83
2008-01-25	2,470	2,475	2,360	2,435	671,300	405.83
2008-01-24	2,435	2,500	2,405	2,470	173,900	411.67
2008-01-23	2,460	2,525	2,395	2,430	246,300	405
2008-01-22	2,560	2,590	2,410	2,420	539,700	403.33
2008-01-21	2,665	2,680	2,555	2,585	548,100	430.83
2008-01-18	2,680	2,770	2,615	2,745	461,500	457.50
2008-01-17	2,690	2,770	2,670	2,730	685,500	455
2008-01-16	2,670	2,725	2,655	2,700	433,800	450
2008-01-15	2,640	2,725	2,640	2,695	742,900	449.17
2008-01-11	2,685	2,730	2,630	2,635	542,500	439.17
2008-01-10	2,715	2,730	2,665	2,685	220,300	447.50
2008-01-09	2,650	2,720	2,600	2,715	465,100	452.50
2008-01-08	2,615	2,710	2,615	2,690	613,600	448.33
2008-01-07	2,625	2,680	2,575	2,600	384,500	433.33
2008-01-04	2,700	2,700	2,605	2,625	159,400	437.50

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 [2008年度]

3088 (株)マツキヨココカラ&カンパニーの時系列データ [2008年度]