3088 (株)マツキヨココカラ&カンパニーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,033	2,047	2,017	2,039	110,800	339.83
2012-12-27	2,033	2,047	2,024	2,031	118,200	338.50
2012-12-26	2,040	2,040	2,006	2,021	134,000	336.83
2012-12-25	2,044	2,045	2,009	2,014	78,500	335.67
2012-12-21	2,036	2,046	2,005	2,017	155,600	336.17
2012-12-20	2,030	2,057	2,017	2,040	231,200	340
2012-12-19	2,016	2,025	1,994	2,024	198,300	337.33
2012-12-18	1,981	2,018	1,981	1,997	199,500	332.83
2012-12-17	1,967	1,985	1,955	1,967	130,000	327.83
2012-12-14	1,966	1,984	1,951	1,955	137,300	325.83
2012-12-13	2,006	2,007	1,949	1,955	179,900	325.83
2012-12-12	2,012	2,013	1,987	1,990	205,100	331.67
2012-12-11	1,997	2,012	1,984	1,989	92,700	331.50
2012-12-10	2,016	2,016	1,994	2,003	146,700	333.83
2012-12-07	2,029	2,030	2,002	2,003	87,800	333.83
2012-12-06	2,010	2,034	2,006	2,019	152,700	336.50
2012-12-05	1,995	2,028	1,989	1,998	195,800	333
2012-12-04	1,963	1,997	1,956	1,990	184,000	331.67
2012-12-03	1,975	1,987	1,956	1,959	106,000	326.50
2012-11-30	1,982	1,989	1,971	1,972	184,900	328.67
2012-11-29	1,944	1,989	1,939	1,972	296,200	328.67
2012-11-28	1,940	1,947	1,918	1,929	91,100	321.50
2012-11-27	1,881	1,923	1,881	1,919	145,500	319.83
2012-11-26	1,911	1,912	1,880	1,881	185,200	313.50
2012-11-22	1,930	1,930	1,905	1,915	113,900	319.17
2012-11-21	1,920	1,929	1,908	1,921	63,600	320.17
2012-11-20	1,906	1,919	1,901	1,908	113,900	318
2012-11-19	1,887	1,905	1,875	1,895	138,000	315.83
2012-11-16	1,892	1,896	1,859	1,873	177,600	312.17
2012-11-15	1,880	1,890	1,864	1,890	99,200	315
2012-11-14	1,877	1,893	1,867	1,887	91,000	314.50
2012-11-13	1,870	1,904	1,870	1,880	209,600	313.33
2012-11-12	1,898	1,898	1,845	1,857	267,600	309.50
2012-11-09	1,897	1,900	1,877	1,898	93,500	316.33
2012-11-08	1,905	1,920	1,881	1,894	110,000	315.67
2012-11-07	1,917	1,943	1,880	1,891	143,600	315.17
2012-11-06	1,923	1,927	1,900	1,909	95,400	318.17
2012-11-05	1,921	1,940	1,913	1,918	70,400	319.67
2012-11-02	1,930	1,950	1,912	1,919	102,100	319.83
2012-11-01	1,938	1,938	1,907	1,916	104,700	319.33
2012-10-31	1,941	1,949	1,917	1,922	134,200	320.33
2012-10-30	1,949	1,965	1,944	1,951	282,400	325.17
2012-10-29	1,935	1,959	1,935	1,944	176,000	324
2012-10-26	1,928	1,942	1,918	1,935	160,700	322.50
2012-10-25	1,905	1,930	1,898	1,930	127,700	321.67
2012-10-24	1,876	1,914	1,869	1,901	189,300	316.83
2012-10-23	1,870	1,879	1,861	1,875	106,100	312.50
2012-10-22	1,865	1,870	1,860	1,865	62,000	310.83
2012-10-19	1,875	1,875	1,863	1,870	101,500	311.67
2012-10-18	1,897	1,897	1,869	1,875	239,500	312.50
2012-10-17	1,884	1,901	1,875	1,896	209,600	316
2012-10-16	1,879	1,887	1,868	1,877	134,200	312.83
2012-10-15	1,898	1,903	1,870	1,879	98,700	313.17
2012-10-12	1,880	1,904	1,875	1,886	120,400	314.33
2012-10-11	1,885	1,894	1,857	1,867	161,100	311.17
2012-10-10	1,921	1,931	1,886	1,889	111,900	314.83
2012-10-09	1,890	1,925	1,880	1,920	178,000	320
2012-10-05	1,884	1,912	1,873	1,907	112,800	317.83
2012-10-04	1,869	1,896	1,866	1,889	97,200	314.83
2012-10-03	1,882	1,887	1,861	1,866	125,000	311
2012-10-02	1,919	1,920	1,896	1,896	79,000	316
2012-10-01	1,913	1,928	1,895	1,913	133,400	318.83
2012-09-28	1,945	1,949	1,917	1,927	76,500	321.17
2012-09-27	1,949	1,952	1,928	1,945	146,200	324.17
2012-09-26	1,942	1,959	1,930	1,947	317,600	324.50
2012-09-25	1,940	1,961	1,923	1,961	479,500	326.83
2012-09-24	1,899	1,961	1,899	1,942	381,800	323.67
2012-09-21	1,860	1,902	1,860	1,895	156,800	315.83
2012-09-20	1,860	1,882	1,852	1,873	117,400	312.17
2012-09-19	1,870	1,872	1,851	1,856	209,000	309.33
2012-09-18	1,900	1,900	1,872	1,875	120,500	312.50
2012-09-14	1,920	1,946	1,884	1,885	240,000	314.17
2012-09-13	1,895	1,911	1,882	1,908	94,600	318
2012-09-12	1,874	1,898	1,871	1,896	174,200	316
2012-09-11	1,860	1,868	1,843	1,863	125,100	310.50
2012-09-10	1,856	1,864	1,848	1,862	125,400	310.33
2012-09-07	1,870	1,870	1,841	1,848	104,400	308
2012-09-06	1,852	1,857	1,842	1,853	120,000	308.83
2012-09-05	1,877	1,878	1,850	1,854	174,100	309
2012-09-04	1,885	1,885	1,856	1,864	137,300	310.67
2012-09-03	1,878	1,893	1,877	1,885	82,400	314.17
2012-08-31	1,888	1,888	1,877	1,877	167,900	312.83
2012-08-30	1,888	1,895	1,875	1,895	189,300	315.83
2012-08-29	1,866	1,887	1,864	1,883	211,400	313.83
2012-08-28	1,874	1,878	1,857	1,859	170,200	309.83
2012-08-27	1,870	1,881	1,858	1,865	101,200	310.83
2012-08-24	1,851	1,867	1,837	1,855	196,900	309.17
2012-08-23	1,857	1,863	1,852	1,858	84,200	309.67
2012-08-22	1,876	1,877	1,854	1,858	132,900	309.67
2012-08-21	1,872	1,893	1,867	1,876	108,400	312.67
2012-08-20	1,855	1,876	1,855	1,867	93,600	311.17
2012-08-17	1,884	1,884	1,854	1,868	118,000	311.33
2012-08-16	1,878	1,888	1,858	1,886	193,200	314.33
2012-08-15	1,895	1,902	1,867	1,870	181,100	311.67
2012-08-14	1,838	1,895	1,838	1,895	317,200	315.83
2012-08-13	1,800	1,831	1,774	1,830	155,000	305
2012-08-10	1,801	1,812	1,789	1,810	158,700	301.67
2012-08-09	1,777	1,800	1,775	1,800	124,000	300
2012-08-08	1,754	1,784	1,754	1,777	142,300	296.17
2012-08-07	1,750	1,763	1,745	1,760	83,900	293.33
2012-08-06	1,746	1,759	1,734	1,750	74,100	291.67
2012-08-03	1,755	1,759	1,738	1,738	97,000	289.67
2012-08-02	1,781	1,783	1,764	1,765	80,700	294.17
2012-08-01	1,771	1,787	1,765	1,776	102,600	296
2012-07-31	1,790	1,801	1,769	1,770	127,600	295
2012-07-30	1,770	1,790	1,761	1,790	113,000	298.33
2012-07-27	1,761	1,765	1,744	1,758	100,500	293
2012-07-26	1,723	1,741	1,711	1,741	72,000	290.17
2012-07-25	1,736	1,748	1,715	1,722	118,200	287
2012-07-24	1,713	1,729	1,712	1,721	64,200	286.83
2012-07-23	1,735	1,735	1,713	1,713	73,500	285.50
2012-07-20	1,760	1,763	1,738	1,740	67,300	290
2012-07-19	1,768	1,780	1,760	1,767	72,900	294.50
2012-07-18	1,790	1,799	1,751	1,758	117,100	293
2012-07-17	1,780	1,795	1,771	1,784	93,600	297.33
2012-07-13	1,779	1,792	1,770	1,777	76,100	296.17
2012-07-12	1,784	1,793	1,764	1,780	83,000	296.67
2012-07-11	1,791	1,798	1,776	1,787	48,800	297.83
2012-07-10	1,818	1,819	1,780	1,791	107,600	298.50
2012-07-09	1,790	1,798	1,776	1,791	85,000	298.50
2012-07-06	1,773	1,808	1,769	1,789	209,700	298.17
2012-07-05	1,773	1,779	1,756	1,761	68,600	293.50
2012-07-04	1,775	1,784	1,762	1,772	73,700	295.33
2012-07-03	1,763	1,775	1,757	1,772	70,500	295.33
2012-07-02	1,775	1,775	1,751	1,751	101,800	291.83
2012-06-29	1,769	1,774	1,744	1,766	120,300	294.33
2012-06-28	1,753	1,776	1,753	1,774	72,600	295.67
2012-06-27	1,729	1,752	1,721	1,750	77,400	291.67
2012-06-26	1,714	1,743	1,714	1,726	154,300	287.67
2012-06-25	1,760	1,765	1,727	1,727	144,800	287.83
2012-06-22	1,775	1,775	1,740	1,744	179,000	290.67
2012-06-21	1,777	1,791	1,763	1,778	104,400	296.33
2012-06-20	1,745	1,770	1,736	1,765	133,700	294.17
2012-06-19	1,722	1,743	1,721	1,725	108,500	287.50
2012-06-18	1,706	1,730	1,705	1,720	98,500	286.67
2012-06-15	1,709	1,725	1,694	1,695	89,200	282.50
2012-06-14	1,707	1,713	1,696	1,703	89,800	283.83
2012-06-13	1,719	1,727	1,706	1,721	77,600	286.83
2012-06-12	1,734	1,740	1,701	1,719	102,800	286.50
2012-06-11	1,756	1,764	1,732	1,734	88,400	289
2012-06-08	1,765	1,765	1,729	1,738	157,700	289.67
2012-06-07	1,756	1,766	1,747	1,762	131,600	293.67
2012-06-06	1,739	1,750	1,730	1,747	125,100	291.17
2012-06-05	1,722	1,727	1,709	1,722	105,100	287
2012-06-04	1,677	1,716	1,655	1,712	137,200	285.33
2012-06-01	1,710	1,721	1,706	1,716	72,100	286
2012-05-31	1,706	1,730	1,706	1,725	75,300	287.50
2012-05-30	1,723	1,727	1,702	1,723	59,600	287.17
2012-05-29	1,723	1,732	1,706	1,723	81,700	287.17
2012-05-28	1,729	1,747	1,712	1,726	135,300	287.67
2012-05-25	1,718	1,727	1,695	1,719	116,000	286.50
2012-05-24	1,724	1,734	1,700	1,711	106,700	285.17
2012-05-23	1,750	1,750	1,717	1,730	138,100	288.33
2012-05-22	1,727	1,744	1,727	1,739	115,800	289.83
2012-05-21	1,705	1,738	1,705	1,721	83,300	286.83
2012-05-18	1,737	1,745	1,706	1,715	114,300	285.83
2012-05-17	1,716	1,746	1,716	1,736	127,000	289.33
2012-05-16	1,732	1,732	1,709	1,716	92,700	286
2012-05-15	1,745	1,746	1,718	1,734	99,700	289
2012-05-14	1,705	1,766	1,705	1,744	192,000	290.67
2012-05-11	1,731	1,739	1,698	1,699	79,300	283.17
2012-05-10	1,750	1,750	1,718	1,723	123,000	287.17
2012-05-09	1,780	1,780	1,750	1,753	121,700	292.17
2012-05-08	1,760	1,795	1,760	1,786	126,900	297.67
2012-05-07	1,754	1,763	1,742	1,754	95,500	292.33
2012-05-02	1,783	1,787	1,772	1,782	91,200	297
2012-05-01	1,781	1,793	1,766	1,771	122,500	295.17
2012-04-27	1,799	1,808	1,775	1,775	148,900	295.83
2012-04-26	1,784	1,810	1,784	1,790	173,400	298.33
2012-04-25	1,760	1,775	1,753	1,769	71,200	294.83
2012-04-24	1,754	1,761	1,748	1,758	71,200	293
2012-04-23	1,776	1,792	1,763	1,768	90,200	294.67
2012-04-20	1,755	1,784	1,746	1,781	71,900	296.83
2012-04-19	1,767	1,767	1,750	1,757	83,800	292.83
2012-04-18	1,764	1,776	1,754	1,775	90,900	295.83
2012-04-17	1,743	1,767	1,726	1,750	97,400	291.67
2012-04-16	1,731	1,747	1,723	1,744	51,600	290.67
2012-04-13	1,738	1,753	1,725	1,747	71,500	291.17
2012-04-12	1,732	1,745	1,726	1,727	57,000	287.83
2012-04-11	1,730	1,740	1,713	1,732	71,100	288.67
2012-04-10	1,748	1,757	1,731	1,745	95,400	290.83
2012-04-09	1,734	1,751	1,726	1,742	59,300	290.33
2012-04-06	1,742	1,758	1,730	1,752	78,200	292
2012-04-05	1,757	1,777	1,753	1,765	133,300	294.17
2012-04-04	1,785	1,789	1,749	1,756	91,300	292.67
2012-04-03	1,777	1,798	1,773	1,794	88,100	299
2012-04-02	1,800	1,804	1,787	1,788	139,300	298
2012-03-30	1,798	1,799	1,787	1,795	137,700	299.17
2012-03-29	1,787	1,798	1,784	1,794	93,200	299
2012-03-28	1,777	1,797	1,770	1,797	196,100	299.50
2012-03-27	1,799	1,815	1,796	1,807	354,300	301.17
2012-03-26	1,804	1,807	1,796	1,796	127,100	299.33
2012-03-23	1,796	1,810	1,792	1,804	169,900	300.67
2012-03-22	1,800	1,802	1,790	1,793	204,200	298.83
2012-03-21	1,800	1,808	1,774	1,793	220,900	298.83
2012-03-19	1,796	1,810	1,794	1,803	127,700	300.50
2012-03-16	1,795	1,798	1,788	1,796	89,200	299.33
2012-03-15	1,793	1,798	1,784	1,794	62,400	299
2012-03-14	1,798	1,799	1,781	1,781	112,600	296.83
2012-03-13	1,786	1,794	1,780	1,780	70,800	296.67
2012-03-12	1,797	1,798	1,786	1,787	113,200	297.83
2012-03-09	1,819	1,819	1,785	1,793	165,800	298.83
2012-03-08	1,792	1,803	1,785	1,802	108,200	300.33
2012-03-07	1,759	1,785	1,755	1,785	148,900	297.50
2012-03-06	1,764	1,775	1,746	1,759	104,200	293.17
2012-03-05	1,764	1,780	1,756	1,766	152,100	294.33
2012-03-02	1,730	1,748	1,730	1,745	137,500	290.83
2012-03-01	1,680	1,721	1,673	1,717	212,500	286.17
2012-02-29	1,692	1,706	1,674	1,675	169,100	279.17
2012-02-28	1,688	1,690	1,671	1,687	142,900	281.17
2012-02-27	1,693	1,693	1,676	1,684	74,000	280.67
2012-02-24	1,696	1,697	1,673	1,691	146,900	281.83
2012-02-23	1,695	1,697	1,680	1,693	90,000	282.17
2012-02-22	1,692	1,699	1,678	1,698	96,600	283
2012-02-21	1,678	1,685	1,664	1,684	77,600	280.67
2012-02-20	1,684	1,704	1,671	1,674	133,500	279
2012-02-17	1,645	1,677	1,643	1,667	107,900	277.83
2012-02-16	1,650	1,650	1,628	1,641	152,200	273.50
2012-02-15	1,668	1,669	1,634	1,650	200,300	275
2012-02-14	1,652	1,668	1,650	1,661	160,100	276.83
2012-02-13	1,627	1,661	1,627	1,659	202,600	276.50
2012-02-10	1,618	1,625	1,613	1,621	64,700	270.17
2012-02-09	1,610	1,619	1,606	1,613	57,600	268.83
2012-02-08	1,618	1,618	1,605	1,617	70,600	269.50
2012-02-07	1,610	1,618	1,603	1,617	63,700	269.50
2012-02-06	1,613	1,619	1,603	1,609	83,600	268.17
2012-02-03	1,600	1,616	1,596	1,611	100,600	268.50
2012-02-02	1,595	1,626	1,586	1,599	97,800	266.50
2012-02-01	1,562	1,590	1,562	1,588	82,000	264.67
2012-01-31	1,575	1,582	1,558	1,562	62,500	260.33
2012-01-30	1,585	1,589	1,568	1,574	52,100	262.33
2012-01-27	1,581	1,593	1,571	1,580	73,200	263.33
2012-01-26	1,570	1,580	1,565	1,579	117,100	263.17
2012-01-25	1,558	1,575	1,555	1,568	148,400	261.33
2012-01-24	1,538	1,555	1,533	1,552	91,200	258.67
2012-01-23	1,504	1,535	1,504	1,532	114,000	255.33
2012-01-20	1,509	1,516	1,495	1,501	86,000	250.17
2012-01-19	1,506	1,514	1,500	1,501	91,200	250.17
2012-01-18	1,519	1,519	1,504	1,504	64,400	250.67
2012-01-17	1,517	1,523	1,504	1,519	50,600	253.17
2012-01-16	1,524	1,524	1,509	1,515	54,100	252.50
2012-01-13	1,530	1,537	1,516	1,520	51,900	253.33
2012-01-12	1,542	1,546	1,524	1,528	92,500	254.67
2012-01-11	1,542	1,550	1,539	1,545	49,700	257.50
2012-01-10	1,548	1,550	1,537	1,540	64,500	256.67
2012-01-06	1,551	1,554	1,530	1,541	49,600	256.83
2012-01-05	1,554	1,557	1,545	1,546	40,600	257.67
2012-01-04	1,575	1,575	1,551	1,558	82,000	259.67

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 [2012年度]

3088 (株)マツキヨココカラ&カンパニーの時系列データ [2012年度]