3088 (株)マツキヨココカラ&カンパニーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,085	2,090	2,045	2,050	205,300	341.67
2009-12-29	2,075	2,090	2,060	2,075	161,800	345.83
2009-12-28	2,030	2,075	2,020	2,065	182,200	344.17
2009-12-25	2,055	2,055	2,015	2,025	301,300	337.50
2009-12-24	2,080	2,080	2,035	2,050	391,900	341.67
2009-12-22	2,100	2,100	2,060	2,075	310,600	345.83
2009-12-21	2,110	2,110	2,085	2,095	211,800	349.17
2009-12-18	2,150	2,150	2,095	2,120	247,700	353.33
2009-12-17	2,190	2,190	2,160	2,170	92,600	361.67
2009-12-16	2,180	2,210	2,150	2,160	125,600	360
2009-12-15	2,150	2,180	2,150	2,160	144,700	360
2009-12-14	2,155	2,180	2,135	2,165	146,400	360.83
2009-12-11	2,180	2,195	2,155	2,175	132,200	362.50
2009-12-10	2,255	2,255	2,185	2,215	105,800	369.17
2009-12-09	2,225	2,255	2,225	2,250	84,400	375
2009-12-08	2,220	2,260	2,210	2,240	98,700	373.33
2009-12-07	2,225	2,240	2,205	2,220	111,100	370
2009-12-04	2,275	2,280	2,225	2,250	157,200	375
2009-12-03	2,285	2,300	2,275	2,290	111,300	381.67
2009-12-02	2,235	2,275	2,215	2,270	149,900	378.33
2009-12-01	2,240	2,280	2,220	2,235	150,200	372.50
2009-11-30	2,165	2,220	2,150	2,220	228,800	370
2009-11-27	2,125	2,185	2,125	2,165	166,900	360.83
2009-11-26	2,125	2,175	2,115	2,155	149,600	359.17
2009-11-25	2,145	2,165	2,120	2,130	89,200	355
2009-11-24	2,165	2,195	2,130	2,130	131,000	355
2009-11-20	2,140	2,190	2,130	2,140	174,400	356.67
2009-11-19	2,120	2,185	2,120	2,180	232,000	363.33
2009-11-18	2,175	2,215	2,145	2,150	294,600	358.33
2009-11-17	2,095	2,130	2,070	2,115	365,000	352.50
2009-11-16	2,130	2,130	2,055	2,110	243,600	351.67
2009-11-13	2,050	2,060	2,020	2,050	268,400	341.67
2009-11-12	2,060	2,090	2,055	2,080	157,100	346.67
2009-11-11	2,070	2,080	2,055	2,055	158,100	342.50
2009-11-10	2,130	2,130	2,065	2,075	219,700	345.83
2009-11-09	2,110	2,120	2,085	2,100	153,000	350
2009-11-06	2,120	2,125	2,095	2,100	205,100	350
2009-11-05	2,130	2,135	2,080	2,110	238,100	351.67
2009-11-04	2,075	2,080	2,055	2,075	195,400	345.83
2009-11-02	2,075	2,105	2,050	2,095	143,900	349.17
2009-10-30	2,060	2,085	2,060	2,085	94,800	347.50
2009-10-29	2,045	2,060	2,035	2,050	179,800	341.67
2009-10-28	2,045	2,085	2,045	2,075	108,200	345.83
2009-10-27	2,060	2,075	2,045	2,055	195,300	342.50
2009-10-26	2,075	2,085	2,060	2,075	206,600	345.83
2009-10-23	2,050	2,105	2,050	2,090	302,000	348.33
2009-10-22	2,040	2,060	2,025	2,055	175,200	342.50
2009-10-21	2,030	2,055	2,010	2,045	201,400	340.83
2009-10-20	2,040	2,060	2,030	2,040	189,200	340
2009-10-19	2,020	2,065	2,010	2,055	292,900	342.50
2009-10-16	2,045	2,050	2,005	2,045	312,200	340.83
2009-10-15	2,085	2,110	2,060	2,075	136,100	345.83
2009-10-14	2,080	2,095	2,050	2,080	196,000	346.67
2009-10-13	2,155	2,155	2,100	2,110	90,400	351.67
2009-10-09	2,115	2,155	2,100	2,130	148,200	355
2009-10-08	2,120	2,155	2,115	2,130	123,900	355
2009-10-07	2,135	2,155	2,120	2,130	169,900	355
2009-10-06	2,175	2,185	2,130	2,150	135,300	358.33
2009-10-05	2,165	2,180	2,140	2,160	128,800	360
2009-10-02	2,240	2,240	2,160	2,185	178,100	364.17
2009-10-01	2,255	2,255	2,205	2,240	149,100	373.33
2009-09-30	2,195	2,240	2,175	2,240	96,600	373.33
2009-09-29	2,210	2,210	2,185	2,205	133,700	367.50
2009-09-28	2,140	2,205	2,135	2,195	166,200	365.83
2009-09-25	2,160	2,170	2,115	2,170	137,900	361.67
2009-09-24	2,125	2,160	2,115	2,160	286,800	360
2009-09-18	2,130	2,130	2,100	2,130	260,600	355
2009-09-17	2,165	2,180	2,135	2,165	268,200	360.83
2009-09-16	2,195	2,195	2,135	2,145	156,400	357.50
2009-09-15	2,200	2,215	2,175	2,215	79,300	369.17
2009-09-14	2,200	2,200	2,155	2,190	112,400	365
2009-09-11	2,200	2,210	2,190	2,195	186,300	365.83
2009-09-10	2,225	2,235	2,215	2,225	119,100	370.83
2009-09-09	2,240	2,245	2,210	2,230	102,100	371.67
2009-09-08	2,235	2,245	2,210	2,235	130,300	372.50
2009-09-07	2,290	2,295	2,250	2,260	146,700	376.67
2009-09-04	2,270	2,290	2,260	2,275	145,000	379.17
2009-09-03	2,280	2,315	2,275	2,300	109,500	383.33
2009-09-02	2,325	2,325	2,270	2,295	152,400	382.50
2009-09-01	2,310	2,340	2,300	2,325	187,800	387.50
2009-08-31	2,365	2,405	2,315	2,335	237,200	389.17
2009-08-28	2,335	2,350	2,325	2,345	207,900	390.83
2009-08-27	2,300	2,350	2,280	2,330	303,000	388.33
2009-08-26	2,300	2,320	2,260	2,315	302,300	385.83
2009-08-25	2,350	2,350	2,275	2,295	364,700	382.50
2009-08-24	2,470	2,475	2,285	2,305	948,900	384.17
2009-08-21	2,280	2,320	2,275	2,300	423,600	383.33
2009-08-20	2,100	2,220	2,095	2,210	372,900	368.33
2009-08-19	2,040	2,090	2,040	2,075	179,800	345.83
2009-08-18	2,040	2,060	2,040	2,050	82,500	341.67
2009-08-17	2,040	2,050	2,025	2,035	165,100	339.17
2009-08-14	2,075	2,080	2,065	2,065	71,600	344.17
2009-08-13	2,070	2,115	2,050	2,085	324,200	347.50
2009-08-12	2,035	2,075	2,010	2,030	225,200	338.33
2009-08-11	2,060	2,085	2,045	2,085	111,800	347.50
2009-08-10	2,080	2,085	2,060	2,075	54,400	345.83
2009-08-07	2,085	2,100	2,055	2,080	75,300	346.67
2009-08-06	2,080	2,125	2,080	2,100	112,700	350
2009-08-05	2,100	2,110	2,075	2,075	75,400	345.83
2009-08-04	2,110	2,120	2,090	2,100	108,200	350
2009-08-03	2,105	2,150	2,095	2,105	111,100	350.83
2009-07-31	2,130	2,130	2,080	2,130	145,600	355
2009-07-30	2,100	2,115	2,070	2,110	102,100	351.67
2009-07-29	2,070	2,090	2,050	2,065	136,000	344.17
2009-07-28	2,045	2,090	2,045	2,090	160,700	348.33
2009-07-27	2,095	2,095	2,035	2,060	132,100	343.33
2009-07-24	2,095	2,095	2,040	2,070	107,900	345
2009-07-23	2,080	2,090	2,060	2,065	55,400	344.17
2009-07-22	2,060	2,090	2,040	2,070	122,500	345
2009-07-21	2,040	2,090	2,015	2,080	170,700	346.67
2009-07-17	2,020	2,060	1,999	2,035	87,000	339.17
2009-07-16	2,060	2,065	2,010	2,020	92,600	336.67
2009-07-15	2,080	2,100	2,050	2,060	139,100	343.33
2009-07-14	2,085	2,090	2,000	2,040	313,200	340
2009-07-13	2,125	2,150	2,095	2,125	250,300	354.17
2009-07-10	2,030	2,100	2,010	2,085	195,700	347.50
2009-07-09	2,065	2,105	2,055	2,070	233,700	345
2009-07-08	2,065	2,075	2,050	2,070	193,700	345
2009-07-07	2,020	2,065	2,015	2,045	112,500	340.83
2009-07-06	2,010	2,020	1,991	1,997	129,600	332.83
2009-07-03	1,989	2,015	1,983	2,000	119,300	333.33
2009-07-02	2,025	2,030	2,000	2,000	106,400	333.33
2009-07-01	1,991	2,040	1,984	2,025	196,700	337.50
2009-06-30	2,010	2,010	1,975	1,987	282,700	331.17
2009-06-29	2,040	2,045	1,981	1,993	115,400	332.17
2009-06-26	1,972	2,025	1,970	2,010	140,100	335
2009-06-25	1,990	1,996	1,965	1,974	154,800	329
2009-06-24	1,970	1,987	1,951	1,962	168,100	327
2009-06-23	1,967	1,979	1,952	1,966	125,300	327.67
2009-06-22	1,974	2,025	1,965	2,000	123,000	333.33
2009-06-19	2,020	2,040	1,971	1,973	276,300	328.83
2009-06-18	2,075	2,075	2,035	2,045	185,600	340.83
2009-06-17	2,050	2,080	2,040	2,070	114,900	345
2009-06-16	2,040	2,085	2,030	2,045	149,000	340.83
2009-06-15	2,030	2,105	2,015	2,080	218,400	346.67
2009-06-12	1,965	2,010	1,951	1,976	367,200	329.33
2009-06-11	1,990	1,991	1,942	1,942	199,500	323.67
2009-06-10	1,970	1,988	1,960	1,980	212,000	330
2009-06-09	1,957	1,965	1,933	1,945	171,200	324.17
2009-06-08	1,962	1,979	1,950	1,961	142,500	326.83
2009-06-05	2,015	2,020	1,962	1,980	112,200	330
2009-06-04	2,025	2,035	1,999	1,999	169,600	333.17
2009-06-03	1,983	2,050	1,961	2,050	436,600	341.67
2009-06-02	1,964	1,976	1,936	1,953	302,400	325.50
2009-06-01	1,957	1,967	1,929	1,934	212,500	322.33
2009-05-29	2,025	2,025	1,924	1,928	531,900	321.33
2009-05-28	2,030	2,055	1,971	2,035	294,200	339.17
2009-05-27	2,050	2,075	2,005	2,020	290,300	336.67
2009-05-26	2,000	2,085	1,992	2,050	359,400	341.67
2009-05-25	1,974	1,990	1,950	1,964	274,300	327.33
2009-05-22	1,968	1,998	1,953	1,962	322,300	327
2009-05-21	1,976	1,978	1,950	1,967	239,400	327.83
2009-05-20	1,970	1,986	1,941	1,947	298,500	324.50
2009-05-19	1,960	1,964	1,927	1,940	177,900	323.33
2009-05-18	1,952	1,980	1,921	1,925	341,100	320.83
2009-05-15	1,950	1,968	1,931	1,949	411,400	324.83
2009-05-14	1,846	1,917	1,827	1,900	396,800	316.67
2009-05-13	1,800	1,859	1,785	1,849	268,200	308.17
2009-05-12	1,786	1,799	1,779	1,783	112,600	297.17
2009-05-11	1,782	1,797	1,751	1,785	136,700	297.50
2009-05-08	1,730	1,764	1,725	1,750	201,500	291.67
2009-05-07	1,713	1,719	1,692	1,708	298,700	284.67
2009-05-01	1,711	1,726	1,690	1,706	178,300	284.33
2009-04-30	1,694	1,712	1,669	1,706	283,600	284.33
2009-04-28	1,697	1,704	1,667	1,668	143,800	278
2009-04-27	1,723	1,728	1,642	1,667	247,800	277.83
2009-04-24	1,678	1,686	1,651	1,663	154,600	277.17
2009-04-23	1,676	1,679	1,631	1,669	159,000	278.17
2009-04-22	1,650	1,665	1,631	1,648	278,700	274.67
2009-04-21	1,605	1,665	1,595	1,652	167,200	275.33
2009-04-20	1,646	1,668	1,626	1,635	212,000	272.50
2009-04-17	1,636	1,670	1,634	1,645	174,900	274.17
2009-04-16	1,640	1,678	1,634	1,642	150,000	273.67
2009-04-15	1,602	1,649	1,598	1,639	228,900	273.17
2009-04-14	1,602	1,635	1,582	1,625	253,700	270.83
2009-04-13	1,600	1,617	1,589	1,595	160,400	265.83
2009-04-10	1,649	1,649	1,587	1,604	184,300	267.33
2009-04-09	1,612	1,657	1,610	1,636	375,300	272.67
2009-04-08	1,600	1,630	1,587	1,630	220,800	271.67
2009-04-07	1,582	1,636	1,581	1,611	199,800	268.50
2009-04-06	1,607	1,615	1,590	1,597	235,700	266.17
2009-04-03	1,622	1,630	1,598	1,607	307,700	267.83
2009-04-02	1,630	1,630	1,597	1,615	121,900	269.17
2009-04-01	1,602	1,620	1,574	1,601	228,000	266.83
2009-03-31	1,570	1,622	1,570	1,586	292,400	264.33
2009-03-30	1,648	1,651	1,576	1,583	314,900	263.83
2009-03-27	1,671	1,713	1,664	1,678	155,000	279.67
2009-03-26	1,649	1,689	1,635	1,688	226,000	281.33
2009-03-25	1,631	1,664	1,613	1,660	252,900	276.67
2009-03-24	1,610	1,650	1,606	1,635	276,700	272.50
2009-03-23	1,545	1,600	1,540	1,598	366,000	266.33
2009-03-19	1,569	1,569	1,531	1,544	372,000	257.33
2009-03-18	1,609	1,630	1,520	1,552	633,300	258.67
2009-03-17	1,615	1,654	1,604	1,630	186,700	271.67
2009-03-16	1,580	1,669	1,580	1,630	355,600	271.67
2009-03-13	1,606	1,620	1,563	1,580	241,900	263.33
2009-03-12	1,590	1,611	1,562	1,576	239,200	262.67
2009-03-11	1,655	1,669	1,604	1,610	209,600	268.33
2009-03-10	1,676	1,686	1,616	1,635	224,800	272.50
2009-03-09	1,711	1,720	1,671	1,686	216,700	281
2009-03-06	1,728	1,745	1,706	1,710	204,900	285
2009-03-05	1,728	1,788	1,702	1,758	288,500	293
2009-03-04	1,720	1,777	1,705	1,755	182,800	292.50
2009-03-03	1,712	1,777	1,710	1,753	200,600	292.17
2009-03-02	1,738	1,790	1,725	1,739	143,000	289.83
2009-02-27	1,742	1,793	1,735	1,767	376,300	294.50
2009-02-26	1,749	1,750	1,712	1,731	461,600	288.50
2009-02-25	1,827	1,845	1,742	1,749	528,000	291.50
2009-02-24	1,773	1,800	1,745	1,770	261,900	295
2009-02-23	1,780	1,835	1,776	1,803	358,600	300.50
2009-02-20	1,856	1,856	1,800	1,810	240,700	301.67
2009-02-19	1,841	1,876	1,812	1,826	162,800	304.33
2009-02-18	1,837	1,901	1,837	1,860	248,700	310
2009-02-17	1,830	1,877	1,830	1,838	343,100	306.33
2009-02-16	1,860	2,005	1,860	1,885	984,200	314.17
2009-02-13	1,744	1,777	1,732	1,757	185,100	292.83
2009-02-12	1,721	1,778	1,700	1,727	394,000	287.83
2009-02-10	1,711	1,738	1,699	1,720	397,100	286.67
2009-02-09	1,753	1,760	1,672	1,681	406,100	280.17
2009-02-06	1,754	1,782	1,740	1,746	284,500	291
2009-02-05	1,739	1,757	1,724	1,742	317,200	290.33
2009-02-04	1,713	1,727	1,690	1,725	264,200	287.50
2009-02-03	1,693	1,718	1,675	1,690	236,000	281.67
2009-02-02	1,748	1,748	1,690	1,733	339,300	288.83
2009-01-30	1,772	1,799	1,756	1,778	239,100	296.33
2009-01-29	1,769	1,788	1,756	1,788	202,100	298
2009-01-28	1,760	1,765	1,736	1,740	154,900	290
2009-01-27	1,750	1,772	1,748	1,760	300,000	293.33
2009-01-26	1,785	1,787	1,737	1,738	309,000	289.67
2009-01-23	1,772	1,793	1,751	1,761	248,900	293.50
2009-01-22	1,740	1,803	1,715	1,802	384,400	300.33
2009-01-21	1,713	1,730	1,705	1,713	328,600	285.50
2009-01-20	1,701	1,714	1,693	1,706	138,200	284.33
2009-01-19	1,723	1,729	1,691	1,714	207,400	285.67
2009-01-16	1,698	1,722	1,690	1,716	114,900	286
2009-01-15	1,690	1,702	1,670	1,686	220,100	281
2009-01-14	1,691	1,725	1,672	1,690	150,200	281.67
2009-01-13	1,700	1,700	1,668	1,687	209,600	281.17
2009-01-09	1,700	1,706	1,681	1,686	152,300	281
2009-01-08	1,710	1,730	1,691	1,714	212,900	285.67
2009-01-07	1,744	1,744	1,665	1,666	356,000	277.67
2009-01-06	1,800	1,800	1,707	1,714	340,100	285.67
2009-01-05	1,879	1,880	1,783	1,786	90,300	297.67

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 [2009年度]

3088 (株)マツキヨココカラ&カンパニーの時系列データ [2009年度]