1. HOME >
  2. 株価時系列 >
  3. 3088 >
  4. 2011年

3088 (株)マツキヨココカラ&カンパニー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5441,5661,5441,55841,900259.67
2011-12-291,5381,5461,5301,54343,500257.17
2011-12-281,5401,5531,5391,55346,900258.83
2011-12-271,5471,5561,5341,55468,000259
2011-12-261,5931,5931,5521,55476,600259
2011-12-221,5551,5631,5501,56055,800260
2011-12-211,5641,5651,5351,560136,900260
2011-12-201,5411,5721,5401,56675,500261
2011-12-191,5401,5481,5231,53678,000256
2011-12-161,5651,5821,5451,54996,200258.17
2011-12-151,5711,5871,5661,56867,200261.33
2011-12-141,5761,5891,5651,58374,600263.83
2011-12-131,5931,5961,5711,585130,700264.17
2011-12-121,5891,5931,5751,58599,900264.17
2011-12-091,5741,5921,5671,575113,800262.50
2011-12-081,5631,6161,5631,592233,300265.33
2011-12-071,5431,5771,5391,575123,900262.50
2011-12-061,5431,5661,5361,559159,700259.83
2011-12-051,5171,5521,5131,543234,300257.17
2011-12-021,4841,4941,4781,49076,100248.33
2011-12-011,5111,5151,4731,478132,000246.33
2011-11-301,4881,5051,4841,502136,300250.33
2011-11-291,5081,5101,4901,500126,400250
2011-11-281,5221,5281,4981,499111,700249.83
2011-11-251,5161,5441,5161,521111,300253.50
2011-11-241,5401,5401,5101,51681,600252.67
2011-11-221,5391,5531,5151,541113,500256.83
2011-11-211,5351,5561,5351,55366,900258.83
2011-11-181,5341,5501,5331,54382,600257.17
2011-11-171,5201,5521,5151,552129,800258.67
2011-11-161,5531,5551,5301,549116,700258.17
2011-11-151,5261,5561,5261,556177,600259.33
2011-11-141,5001,5251,4971,524334,400254
2011-11-111,4751,4851,4591,45972,700243.17
2011-11-101,4621,4771,4601,472109,100245.33
2011-11-091,4811,4851,4711,48180,200246.83
2011-11-081,4681,4821,4651,47288,100245.33
2011-11-071,4781,4801,4671,47298,700245.33
2011-11-041,4751,4871,4691,47893,100246.33
2011-11-021,4911,4961,4571,476180,800246
2011-11-011,4801,5081,4791,508175,000251.33
2011-10-311,4831,5011,4741,492139,600248.67
2011-10-281,4931,5031,4791,47985,500246.50
2011-10-271,4781,4811,4641,476113,700246
2011-10-261,4731,4851,4561,478229,200246.33
2011-10-251,4751,4791,4701,472130,700245.33
2011-10-241,4751,4841,4721,47499,000245.67
2011-10-211,4801,4801,4711,47552,700245.83
2011-10-201,4901,4901,4701,481139,900246.83
2011-10-191,5061,5081,4901,49396,200248.83
2011-10-181,4981,4991,4861,493120,700248.83
2011-10-171,5171,5171,4971,497136,700249.50
2011-10-141,5101,5211,4931,493152,000248.83
2011-10-131,5541,5541,5251,53087,600255
2011-10-121,5381,5471,5301,543105,800257.17
2011-10-111,5511,5511,5051,529322,000254.83
2011-10-071,5711,5831,5531,555128,200259.17
2011-10-061,5781,5941,5561,565120,200260.83
2011-10-051,6011,6021,5661,572137,200262
2011-10-041,5961,6041,5821,601170,200266.83
2011-10-031,5501,6001,5381,587207,400264.50
2011-09-301,6141,6141,5701,582172,900263.67
2011-09-291,5901,6181,5861,615224,600269.17
2011-09-281,5901,6101,5841,605360,500267.50
2011-09-271,6001,6051,5881,605390,200267.50
2011-09-261,6101,6131,5841,591213,100265.17
2011-09-221,6101,6221,5891,621157,300270.17
2011-09-211,5801,6201,5731,615250,600269.17
2011-09-201,5501,5781,5361,575163,300262.50
2011-09-161,5621,5761,5451,560158,700260
2011-09-151,5551,5671,5441,55373,800258.83
2011-09-141,5531,5681,5381,542117,600257
2011-09-131,5401,5621,5341,556122,300259.33
2011-09-121,5301,5381,5011,531153,700255.17
2011-09-091,5411,5641,5361,545215,700257.50
2011-09-081,5371,5581,5371,551109,700258.50
2011-09-071,5421,5551,5201,534144,700255.67
2011-09-061,5391,5551,5291,52991,700254.83
2011-09-051,5421,5471,5311,53360,600255.50
2011-09-021,5491,5501,5311,544117,300257.33
2011-09-011,5671,5701,5481,558134,200259.67
2011-08-311,5511,5631,5421,559117,300259.83
2011-08-301,5681,5701,5491,555123,000259.17
2011-08-291,5421,5671,5321,547146,900257.83
2011-08-261,5201,5421,5201,53189,600255.17
2011-08-251,5541,5541,5271,528123,600254.67
2011-08-241,5291,5301,5041,518105,000253
2011-08-231,5101,5271,5021,51791,300252.83
2011-08-221,4901,5121,4901,497111,800249.50
2011-08-191,5011,5101,4871,490228,800248.33
2011-08-181,5401,5441,5251,530114,400255
2011-08-171,5501,5501,5301,540112,600256.67
2011-08-161,5711,5711,5461,554160,700259
2011-08-151,5801,5981,5521,566188,200261
2011-08-121,5601,5601,5451,550152,900258.33
2011-08-111,5081,5481,5081,547138,400257.83
2011-08-101,5131,5341,5101,526140,400254.33
2011-08-091,4901,4961,4331,483327,400247.17
2011-08-081,5301,5351,5111,514129,200252.33
2011-08-051,5501,5591,5371,554139,700259
2011-08-041,6001,6071,5911,594139,700265.67
2011-08-031,6151,6161,5781,594268,800265.67
2011-08-021,6401,6401,6291,63392,000272.17
2011-08-011,6381,6561,6341,639104,800273.17
2011-07-291,6501,6601,6371,63796,900272.83
2011-07-281,6701,6701,6481,654117,400275.67
2011-07-271,7021,7051,6801,682110,300280.33
2011-07-261,6991,7191,6931,707149,300284.50
2011-07-251,7101,7101,6891,694112,900282.33
2011-07-221,7051,7141,6951,704110,900284
2011-07-211,7201,7201,7011,70272,400283.67
2011-07-201,7321,7391,7111,715109,400285.83
2011-07-191,7411,7451,7171,724130,500287.33
2011-07-151,7601,7601,7361,749113,400291.50
2011-07-141,7501,7621,7401,756121,200292.67
2011-07-131,7341,7481,7321,745190,300290.83
2011-07-121,7451,7451,7281,733113,500288.83
2011-07-111,7121,7671,7121,765315,000294.17
2011-07-081,7131,7201,7011,708133,800284.67
2011-07-071,7061,7131,7001,70894,000284.67
2011-07-061,7041,7051,6801,705305,700284.17
2011-07-051,7301,7301,6971,704350,000284
2011-07-041,7441,7451,7291,738152,300289.67
2011-07-011,7261,7351,7241,729248,400288.17
2011-06-301,7101,7161,7001,716169,400286
2011-06-291,7221,7221,7041,712195,400285.33
2011-06-281,7041,7201,6981,717145,200286.17
2011-06-271,7151,7161,6911,697134,300282.83
2011-06-241,7111,7191,7091,715144,100285.83
2011-06-231,7311,7351,7081,724404,600287.33
2011-06-221,7281,7461,7251,736352,700289.33
2011-06-211,7321,7371,7231,728299,800288
2011-06-201,7111,7271,7081,721298,600286.83
2011-06-171,7681,7741,7051,707458,300284.50
2011-06-161,7981,8021,7671,767254,600294.50
2011-06-151,8001,8021,7881,798161,200299.67
2011-06-141,8101,8131,7921,792308,800298.67
2011-06-131,8131,8151,8061,810171,700301.67
2011-06-101,8121,8211,8091,812317,100302
2011-06-091,8121,8151,8001,811191,000301.83
2011-06-081,8061,8151,8031,812114,300302
2011-06-071,8101,8161,8031,805202,300300.83
2011-06-061,7951,8131,7941,809145,200301.50
2011-06-031,8041,8061,7951,795138,600299.17
2011-06-021,8051,8061,7851,801203,600300.17
2011-06-011,7921,8111,7801,810218,900301.67
2011-05-311,7701,8021,7701,786336,300297.67
2011-05-301,7351,7671,7281,766300,500294.33
2011-05-271,6881,7271,6801,725219,700287.50
2011-05-261,6771,6981,6771,688135,700281.33
2011-05-251,7041,7041,6731,691109,400281.83
2011-05-241,6791,7041,6721,700136,800283.33
2011-05-231,6651,6921,6651,679118,300279.83
2011-05-201,6851,6981,6761,679112,700279.83
2011-05-191,7001,7111,6781,685250,700280.83
2011-05-181,6201,6551,6151,63683,400272.67
2011-05-171,6111,6331,6111,61971,800269.83
2011-05-161,6301,6501,6251,62868,600271.33
2011-05-131,6521,6531,6151,63782,500272.83
2011-05-121,6651,6731,6501,66354,600277.17
2011-05-111,6721,6891,6651,67588,800279.17
2011-05-101,6741,6801,6501,670104,600278.33
2011-05-091,6871,6871,6441,656202,700276
2011-05-061,6951,6961,6761,68695,300281
2011-05-021,7131,7131,6961,699111,700283.17
2011-04-281,6611,7211,6541,715248,700285.83
2011-04-271,6381,6651,6351,660200,500276.67
2011-04-261,6381,6381,6181,631152,300271.83
2011-04-251,6201,6461,6081,636467,400272.67
2011-04-221,5481,5701,5401,56089,100260
2011-04-211,5671,5681,5481,55086,300258.33
2011-04-201,5851,5901,5611,56788,600261.17
2011-04-191,5781,5851,5651,56891,400261.33
2011-04-181,5831,5911,5731,58359,800263.83
2011-04-151,5911,5951,5761,577113,500262.83
2011-04-141,5901,6001,5781,58698,900264.33
2011-04-131,5951,6001,5821,58368,300263.83
2011-04-121,5901,6011,5801,59596,800265.83
2011-04-111,6071,6281,6011,60678,600267.67
2011-04-081,5751,6221,5751,607140,800267.83
2011-04-071,5731,5951,5681,572124,600262
2011-04-061,5971,5981,5671,579109,900263.17
2011-04-051,6001,6001,5621,584138,800264
2011-04-041,6181,6201,5991,60278,900267
2011-04-011,6241,6291,6001,604129,500267.33
2011-03-311,6291,6361,6061,619175,100269.83
2011-03-301,6091,6371,5991,629133,100271.50
2011-03-291,6051,6131,5901,600210,000266.67
2011-03-281,6301,6351,5971,616351,300269.33
2011-03-251,6061,6061,5811,593106,100265.50
2011-03-241,5791,5881,5751,57879,500263
2011-03-231,6001,6131,5671,579165,200263.17
2011-03-221,5921,6001,5561,570168,700261.67
2011-03-181,4971,5221,4971,512190,900252
2011-03-171,4501,4761,4401,467189,600244.50
2011-03-161,3931,4861,3931,458178,900243
2011-03-151,5251,5511,3201,374302,200229
2011-03-141,5901,6551,5691,597163,700266.17
2011-03-111,7091,7181,7011,701153,700283.50
2011-03-101,7311,7311,7121,71899,400286.33
2011-03-091,7451,7541,7251,730190,300288.33
2011-03-081,7531,7591,7451,74682,700291
2011-03-071,7991,7991,7471,753169,600292.17
2011-03-041,8201,8201,7971,80295,300300.33
2011-03-031,8281,8301,7961,802166,000300.33
2011-03-021,8461,8461,8301,83184,600305.17
2011-03-011,8441,8621,8411,85281,500308.67
2011-02-281,8331,8421,8111,83291,400305.33
2011-02-251,8261,8431,8211,83653,100306
2011-02-241,8351,8521,8301,833116,900305.50
2011-02-231,8461,8551,8401,842108,500307
2011-02-221,8541,8601,8431,85495,200309
2011-02-211,8561,8591,8381,85488,400309
2011-02-181,8621,8621,8331,84791,900307.83
2011-02-171,8551,8601,8391,85785,400309.50
2011-02-161,8401,8551,8351,850141,000308.33
2011-02-151,8191,8281,8051,825105,300304.17
2011-02-141,8001,8321,7521,820363,100303.33
2011-02-101,8701,8721,8551,868171,800311.33
2011-02-091,8451,8601,8401,860174,900310
2011-02-081,8481,8481,8371,83781,000306.17
2011-02-071,8401,8421,8331,83795,800306.17
2011-02-041,8301,8451,8271,831102,100305.17
2011-02-031,7901,8301,7851,830174,100305
2011-02-021,7751,7921,7691,785129,500297.50
2011-02-011,7731,7751,7491,759148,300293.17
2011-01-311,7551,7881,7451,777271,500296.17
2011-01-281,7501,7621,7351,756144,000292.67
2011-01-271,7511,7591,7451,75069,100291.67
2011-01-261,7681,7701,7461,753115,600292.17
2011-01-251,7531,7671,7321,764131,300294
2011-01-241,7271,7451,7141,745174,700290.83
2011-01-211,7421,7461,7201,723331,500287.17
2011-01-201,7501,7551,7391,741169,000290.17
2011-01-191,7551,7591,7421,756126,900292.67
2011-01-181,7401,7561,7401,756135,600292.67
2011-01-171,7511,7521,7391,745136,000290.83
2011-01-141,7551,7561,7451,748117,600291.33
2011-01-131,7561,7611,7461,750153,700291.67
2011-01-121,7581,7671,7531,756160,600292.67
2011-01-111,7771,7841,7591,764159,000294
2011-01-071,7931,7981,7761,776106,800296
2011-01-061,7851,7981,7841,79260,100298.67
2011-01-051,7961,7961,7821,78449,300297.33
2011-01-041,7891,7981,7741,78471,700297.33

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