3088 (株)マツキヨココカラ&カンパニーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,778	1,781	1,762	1,764	57,800	294
2010-12-29	1,756	1,775	1,751	1,772	94,500	295.33
2010-12-28	1,762	1,772	1,753	1,756	65,400	292.67
2010-12-27	1,764	1,781	1,747	1,756	136,400	292.67
2010-12-24	1,724	1,750	1,724	1,738	84,500	289.67
2010-12-22	1,760	1,760	1,735	1,741	150,100	290.17
2010-12-21	1,759	1,768	1,746	1,759	158,900	293.17
2010-12-20	1,790	1,790	1,754	1,761	150,300	293.50
2010-12-17	1,780	1,788	1,762	1,763	235,400	293.83
2010-12-16	1,799	1,804	1,786	1,793	174,900	298.83
2010-12-15	1,790	1,805	1,778	1,799	250,200	299.83
2010-12-14	1,799	1,804	1,790	1,804	170,500	300.67
2010-12-13	1,790	1,796	1,759	1,782	259,100	297
2010-12-10	1,770	1,795	1,765	1,786	322,000	297.67
2010-12-09	1,771	1,778	1,759	1,767	201,900	294.50
2010-12-08	1,765	1,770	1,754	1,770	229,600	295
2010-12-07	1,731	1,760	1,713	1,750	167,100	291.67
2010-12-06	1,729	1,742	1,720	1,731	95,200	288.50
2010-12-03	1,745	1,752	1,705	1,710	169,600	285
2010-12-02	1,712	1,716	1,695	1,709	153,300	284.83
2010-12-01	1,678	1,690	1,659	1,688	144,400	281.33
2010-11-30	1,707	1,712	1,681	1,688	265,400	281.33
2010-11-29	1,700	1,714	1,694	1,699	182,800	283.17
2010-11-26	1,722	1,742	1,698	1,704	249,000	284
2010-11-25	1,742	1,759	1,722	1,740	493,400	290
2010-11-24	1,700	1,715	1,693	1,698	247,700	283
2010-11-22	1,689	1,713	1,679	1,712	241,300	285.33
2010-11-19	1,659	1,679	1,642	1,668	168,900	278
2010-11-18	1,595	1,667	1,589	1,655	263,900	275.83
2010-11-17	1,580	1,593	1,577	1,585	107,000	264.17
2010-11-16	1,615	1,616	1,580	1,587	201,100	264.50
2010-11-15	1,603	1,629	1,578	1,616	228,900	269.33
2010-11-12	1,592	1,608	1,585	1,593	166,400	265.50
2010-11-11	1,569	1,592	1,563	1,586	139,400	264.33
2010-11-10	1,529	1,572	1,521	1,566	195,100	261
2010-11-09	1,540	1,545	1,521	1,538	94,400	256.33
2010-11-08	1,566	1,566	1,542	1,545	92,500	257.50
2010-11-05	1,549	1,567	1,545	1,552	123,700	258.67
2010-11-04	1,509	1,540	1,509	1,534	109,200	255.67
2010-11-02	1,501	1,511	1,492	1,508	112,800	251.33
2010-11-01	1,511	1,534	1,507	1,514	115,900	252.33
2010-10-29	1,510	1,530	1,492	1,513	148,200	252.17
2010-10-28	1,520	1,535	1,509	1,515	139,400	252.50
2010-10-27	1,529	1,547	1,523	1,540	179,600	256.67
2010-10-26	1,509	1,527	1,504	1,522	176,300	253.67
2010-10-25	1,486	1,522	1,477	1,499	164,400	249.83
2010-10-22	1,480	1,485	1,473	1,483	109,300	247.17
2010-10-21	1,471	1,492	1,461	1,488	170,600	248
2010-10-20	1,501	1,502	1,466	1,480	195,700	246.67
2010-10-19	1,495	1,539	1,491	1,522	296,100	253.67
2010-10-18	1,486	1,503	1,472	1,487	149,700	247.83
2010-10-15	1,491	1,493	1,473	1,484	114,900	247.33
2010-10-14	1,518	1,526	1,502	1,506	307,800	251
2010-10-13	1,476	1,507	1,476	1,504	411,400	250.67
2010-10-12	1,496	1,502	1,472	1,484	253,500	247.33
2010-10-08	1,460	1,484	1,460	1,474	284,400	245.67
2010-10-07	1,475	1,483	1,458	1,463	293,200	243.83
2010-10-06	1,481	1,490	1,469	1,473	201,300	245.50
2010-10-05	1,485	1,498	1,464	1,481	279,100	246.83
2010-10-04	1,530	1,530	1,501	1,505	226,900	250.83
2010-10-01	1,515	1,530	1,503	1,526	237,200	254.33
2010-09-30	1,493	1,512	1,493	1,502	206,100	250.33
2010-09-29	1,490	1,502	1,465	1,491	181,600	248.50
2010-09-28	1,471	1,494	1,471	1,490	140,400	248.33
2010-09-27	1,480	1,481	1,458	1,481	154,800	246.83
2010-09-24	1,487	1,506	1,480	1,484	216,800	247.33
2010-09-22	1,506	1,507	1,490	1,491	213,900	248.50
2010-09-21	1,523	1,529	1,501	1,504	212,500	250.67
2010-09-17	1,520	1,530	1,514	1,521	267,100	253.50
2010-09-16	1,538	1,539	1,510	1,515	166,700	252.50
2010-09-15	1,532	1,548	1,523	1,538	130,600	256.33
2010-09-14	1,531	1,545	1,524	1,539	182,300	256.50
2010-09-13	1,544	1,551	1,528	1,536	192,100	256
2010-09-10	1,527	1,553	1,518	1,543	199,500	257.17
2010-09-09	1,547	1,550	1,533	1,542	178,000	257
2010-09-08	1,545	1,558	1,535	1,546	165,100	257.67
2010-09-07	1,555	1,573	1,537	1,568	222,800	261.33
2010-09-06	1,558	1,563	1,528	1,557	218,200	259.50
2010-09-03	1,563	1,569	1,533	1,543	392,800	257.17
2010-09-02	1,527	1,562	1,502	1,556	643,100	259.33
2010-09-01	1,576	1,577	1,489	1,497	801,900	249.50
2010-08-31	1,610	1,613	1,581	1,595	182,600	265.83
2010-08-30	1,620	1,630	1,613	1,626	148,400	271
2010-08-27	1,606	1,619	1,605	1,609	184,900	268.17
2010-08-26	1,602	1,612	1,587	1,612	307,800	268.67
2010-08-25	1,588	1,590	1,543	1,581	277,000	263.50
2010-08-24	1,595	1,600	1,582	1,590	110,700	265
2010-08-23	1,602	1,611	1,593	1,602	176,000	267
2010-08-20	1,620	1,624	1,602	1,606	185,800	267.67
2010-08-19	1,621	1,653	1,616	1,619	401,300	269.83
2010-08-18	1,670	1,670	1,612	1,615	338,200	269.17
2010-08-17	1,650	1,666	1,645	1,658	116,200	276.33
2010-08-16	1,682	1,683	1,655	1,664	171,300	277.33
2010-08-13	1,663	1,698	1,661	1,693	302,400	282.17
2010-08-12	1,673	1,683	1,642	1,659	418,800	276.50
2010-08-11	1,769	1,793	1,671	1,674	918,300	279
2010-08-10	1,926	1,927	1,885	1,889	117,000	314.83
2010-08-09	1,905	1,928	1,902	1,919	73,600	319.83
2010-08-06	1,921	1,935	1,905	1,919	120,100	319.83
2010-08-05	1,934	1,971	1,926	1,933	169,700	322.17
2010-08-04	1,940	1,940	1,906	1,923	150,900	320.50
2010-08-03	1,961	1,964	1,900	1,943	112,300	323.83
2010-08-02	1,938	1,958	1,925	1,944	110,900	324
2010-07-30	1,949	1,949	1,895	1,928	154,700	321.33
2010-07-29	1,953	1,970	1,949	1,958	77,100	326.33
2010-07-28	1,970	1,970	1,943	1,961	136,700	326.83
2010-07-27	1,959	1,969	1,951	1,961	101,300	326.83
2010-07-26	1,961	1,971	1,945	1,958	88,600	326.33
2010-07-23	1,931	1,955	1,915	1,941	106,600	323.50
2010-07-22	1,913	1,938	1,897	1,916	105,800	319.33
2010-07-21	1,930	1,931	1,909	1,912	111,900	318.67
2010-07-20	1,914	1,933	1,905	1,925	163,300	320.83
2010-07-16	1,911	1,946	1,906	1,937	165,600	322.83
2010-07-15	1,901	1,950	1,895	1,926	231,300	321
2010-07-14	1,896	1,915	1,879	1,909	97,600	318.17
2010-07-13	1,891	1,894	1,878	1,890	67,500	315
2010-07-12	1,905	1,905	1,889	1,896	59,600	316
2010-07-09	1,917	1,917	1,897	1,900	123,800	316.67
2010-07-08	1,926	1,931	1,899	1,917	126,100	319.50
2010-07-07	1,923	1,931	1,900	1,915	84,200	319.17
2010-07-06	1,902	1,938	1,897	1,936	98,400	322.67
2010-07-05	1,920	1,931	1,909	1,917	99,500	319.50
2010-07-02	1,923	1,923	1,881	1,907	110,300	317.83
2010-07-01	1,882	1,922	1,868	1,907	213,400	317.83
2010-06-30	1,895	1,913	1,876	1,904	243,700	317.33
2010-06-29	1,924	1,924	1,903	1,905	114,800	317.50
2010-06-28	1,919	1,919	1,900	1,914	130,200	319
2010-06-25	1,937	1,959	1,902	1,929	236,500	321.50
2010-06-24	1,875	1,927	1,873	1,922	247,600	320.33
2010-06-23	1,860	1,880	1,848	1,875	167,500	312.50
2010-06-22	1,870	1,877	1,862	1,873	150,500	312.17
2010-06-21	1,874	1,887	1,858	1,886	117,600	314.33
2010-06-18	1,873	1,874	1,838	1,860	158,600	310
2010-06-17	1,819	1,885	1,813	1,871	302,700	311.83
2010-06-16	1,801	1,820	1,793	1,810	120,000	301.67
2010-06-15	1,812	1,813	1,790	1,800	93,500	300
2010-06-14	1,806	1,814	1,794	1,811	72,500	301.83
2010-06-11	1,810	1,810	1,779	1,793	154,100	298.83
2010-06-10	1,784	1,806	1,776	1,799	164,700	299.83
2010-06-09	1,780	1,794	1,766	1,789	168,300	298.17
2010-06-08	1,782	1,798	1,762	1,789	188,100	298.17
2010-06-07	1,824	1,829	1,802	1,818	122,100	303
2010-06-04	1,850	1,856	1,831	1,842	223,400	307
2010-06-03	1,879	1,879	1,828	1,845	226,900	307.50
2010-06-02	1,851	1,888	1,838	1,866	187,000	311
2010-06-01	1,872	1,875	1,861	1,869	123,900	311.50
2010-05-31	1,833	1,879	1,823	1,862	153,200	310.33
2010-05-28	1,833	1,853	1,820	1,833	200,100	305.50
2010-05-27	1,832	1,840	1,791	1,818	296,100	303
2010-05-26	1,818	1,869	1,818	1,853	291,500	308.83
2010-05-25	1,836	1,853	1,825	1,846	268,200	307.67
2010-05-24	1,855	1,868	1,850	1,859	144,300	309.83
2010-05-21	1,869	1,877	1,863	1,871	207,900	311.83
2010-05-20	1,913	1,921	1,896	1,908	133,200	318
2010-05-19	1,905	1,929	1,895	1,915	205,300	319.17
2010-05-18	1,920	1,950	1,909	1,922	284,100	320.33
2010-05-17	1,921	1,935	1,836	1,904	799,900	317.33
2010-05-14	1,950	1,964	1,925	1,956	223,900	326
2010-05-13	1,960	1,961	1,919	1,956	340,200	326
2010-05-12	1,987	1,990	1,959	1,966	208,400	327.67
2010-05-11	2,000	2,000	1,979	1,987	364,900	331.17
2010-05-10	2,015	2,041	1,977	2,036	166,400	339.33
2010-05-07	2,020	2,026	2,003	2,015	138,000	335.83
2010-05-06	2,112	2,113	2,068	2,081	185,200	346.83
2010-04-30	2,102	2,122	2,098	2,112	152,900	352
2010-04-28	2,071	2,087	2,070	2,081	106,900	346.83
2010-04-27	2,121	2,126	2,095	2,112	154,700	352
2010-04-26	2,155	2,158	2,109	2,128	224,600	354.67
2010-04-23	2,080	2,143	2,074	2,137	157,200	356.17
2010-04-22	2,045	2,120	2,034	2,090	474,800	348.33
2010-04-21	2,115	2,126	2,105	2,120	120,900	353.33
2010-04-20	2,113	2,122	2,103	2,114	95,400	352.33
2010-04-19	2,100	2,114	2,090	2,110	109,400	351.67
2010-04-16	2,135	2,137	2,119	2,127	110,500	354.50
2010-04-15	2,125	2,143	2,111	2,133	237,300	355.50
2010-04-14	2,160	2,163	2,118	2,125	170,700	354.17
2010-04-13	2,163	2,163	2,121	2,144	123,000	357.33
2010-04-12	2,141	2,163	2,130	2,158	106,300	359.67
2010-04-09	2,111	2,132	2,111	2,118	169,800	353
2010-04-08	2,123	2,132	2,116	2,128	113,700	354.67
2010-04-07	2,121	2,133	2,120	2,129	239,000	354.83
2010-04-06	2,142	2,142	2,109	2,127	421,500	354.50
2010-04-05	2,124	2,142	2,115	2,141	150,200	356.83
2010-04-02	2,137	2,137	2,110	2,123	201,700	353.83
2010-04-01	2,116	2,126	2,110	2,125	208,200	354.17
2010-03-31	2,115	2,128	2,106	2,115	104,800	352.50
2010-03-30	2,105	2,114	2,093	2,114	149,900	352.33
2010-03-29	2,085	2,100	2,084	2,095	190,100	349.17
2010-03-26	2,100	2,105	2,072	2,085	366,400	347.50
2010-03-25	2,050	2,067	2,037	2,051	412,700	341.83
2010-03-24	2,065	2,077	2,059	2,065	195,600	344.17
2010-03-23	2,053	2,062	2,052	2,055	228,800	342.50
2010-03-19	2,065	2,065	2,045	2,050	184,700	341.67
2010-03-18	2,048	2,060	2,044	2,056	137,800	342.67
2010-03-17	2,045	2,050	2,032	2,043	188,300	340.50
2010-03-16	2,028	2,041	2,016	2,025	323,600	337.50
2010-03-15	2,034	2,053	2,020	2,025	223,400	337.50
2010-03-12	2,016	2,049	2,016	2,027	305,300	337.83
2010-03-11	2,044	2,078	2,037	2,054	287,400	342.33
2010-03-10	2,030	2,043	2,017	2,031	162,600	338.50
2010-03-09	2,040	2,051	2,029	2,039	185,500	339.83
2010-03-08	2,024	2,046	2,014	2,034	197,000	339
2010-03-05	1,983	2,026	1,982	2,015	246,300	335.83
2010-03-04	1,981	1,996	1,965	1,982	266,800	330.33
2010-03-03	1,978	1,984	1,964	1,983	204,900	330.50
2010-03-02	1,960	1,973	1,957	1,971	114,100	328.50
2010-03-01	1,969	1,971	1,952	1,965	139,700	327.50
2010-02-26	1,955	1,956	1,934	1,954	120,700	325.67
2010-02-25	1,943	1,954	1,936	1,954	126,700	325.67
2010-02-24	1,933	1,954	1,931	1,943	127,600	323.83
2010-02-23	1,994	1,994	1,956	1,964	147,900	327.33
2010-02-22	1,987	2,000	1,975	1,992	141,800	332
2010-02-19	1,975	1,976	1,950	1,959	150,300	326.50
2010-02-18	1,970	1,988	1,968	1,975	106,400	329.17
2010-02-17	1,981	1,981	1,958	1,979	155,000	329.83
2010-02-16	1,979	1,991	1,938	1,972	203,000	328.67
2010-02-15	2,035	2,035	1,983	1,984	176,400	330.67
2010-02-12	2,050	2,065	2,030	2,055	154,300	342.50
2010-02-10	2,038	2,039	2,023	2,029	101,500	338.17
2010-02-09	2,023	2,030	2,016	2,018	115,200	336.33
2010-02-08	2,050	2,060	2,027	2,038	84,200	339.67
2010-02-05	2,053	2,085	2,033	2,064	147,300	344
2010-02-04	2,047	2,113	2,045	2,102	249,400	350.33
2010-02-03	2,028	2,078	2,025	2,056	190,200	342.67
2010-02-02	2,030	2,033	2,017	2,020	150,300	336.67
2010-02-01	1,976	2,045	1,970	2,040	518,300	340
2010-01-29	1,983	1,995	1,971	1,976	365,400	329.33
2010-01-28	2,021	2,021	1,980	1,984	162,200	330.67
2010-01-27	1,998	2,032	1,998	2,027	177,900	337.83
2010-01-26	2,054	2,054	1,996	2,001	324,700	333.50
2010-01-25	2,090	2,111	2,072	2,075	161,500	345.83
2010-01-22	2,092	2,113	2,068	2,090	220,200	348.33
2010-01-21	2,090	2,132	2,089	2,128	184,500	354.67
2010-01-20	2,115	2,121	2,089	2,100	182,000	350
2010-01-19	2,077	2,114	2,077	2,110	321,400	351.67
2010-01-18	2,083	2,096	2,068	2,070	153,100	345
2010-01-15	2,050	2,085	2,040	2,082	274,200	347
2010-01-14	2,044	2,071	2,032	2,065	241,400	344.17
2010-01-13	2,028	2,042	2,026	2,040	196,800	340
2010-01-12	2,020	2,042	2,018	2,028	206,800	338
2010-01-08	2,031	2,056	2,021	2,025	270,000	337.50
2010-01-07	2,066	2,077	2,041	2,059	238,300	343.17
2010-01-06	2,065	2,079	2,054	2,075	234,800	345.83
2010-01-05	2,080	2,089	2,063	2,075	148,300	345.83
2010-01-04	2,070	2,090	2,050	2,080	82,200	346.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3088 (株)マツキヨココカラ&カンパニー の時系列データ [2010年度]

3088 (株)マツキヨココカラ&カンパニーの時系列データ [2010年度]