3611 (株)マツオカコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,4151,4151,4041,4054,0001,405
2021-10-211,4051,4171,3951,4169,3001,416
2021-10-201,4031,4071,4001,4054,0001,405
2021-10-191,4141,4201,4081,4081,7001,408
2021-10-181,4101,4201,4071,4204,9001,420
2021-10-151,3961,4121,3961,4093,4001,409
2021-10-141,3941,4001,3891,3954,0001,395
2021-10-131,3951,4021,3901,3988,6001,398
2021-10-121,4201,4201,3961,40110,2001,401
2021-10-111,3801,4321,3801,42519,1001,425
2021-10-081,4061,4061,3751,37511,5001,375
2021-10-071,4031,4031,3761,37614,1001,376
2021-10-061,4151,4261,3871,39625,1001,396
2021-10-051,4181,4301,4021,40714,6001,407
2021-10-041,4361,4411,4181,42013,2001,420
2021-10-011,4301,4381,4151,43514,6001,435
2021-09-301,4471,4511,4301,4306,9001,430
2021-09-291,4721,4721,4401,44819,4001,448
2021-09-281,4891,4971,4641,48313,8001,483
2021-09-271,5001,5001,4721,47511,5001,475
2021-09-241,4521,5151,4471,51518,2001,515
2021-09-221,4481,4511,4351,4357,6001,435
2021-09-211,4361,4531,4301,45015,2001,450
2021-09-171,4431,4701,4431,47013,4001,470
2021-09-161,4741,4741,4321,44222,2001,442
2021-09-151,5051,5171,4761,48819,7001,488
2021-09-141,5301,5441,5011,51818,9001,518
2021-09-131,5321,5331,5161,53311,5001,533
2021-09-101,4831,5421,4831,54219,3001,542
2021-09-091,5001,5091,4741,4819,7001,481
2021-09-081,4681,5001,4681,50013,4001,500
2021-09-071,4661,4851,4521,4719,9001,471
2021-09-061,4461,4661,4361,46616,2001,466
2021-09-031,4341,4541,4261,44613,4001,446
2021-09-021,4691,4801,4241,42714,9001,427
2021-09-011,4271,4711,4271,46923,8001,469
2021-08-311,4081,4371,4081,4279,0001,427
2021-08-301,4081,4231,4081,42012,5001,420
2021-08-271,4211,4321,4001,40715,3001,407
2021-08-261,4231,4401,4201,42112,6001,421
2021-08-251,4771,4811,4241,42713,7001,427
2021-08-241,4491,4781,4331,46714,8001,467
2021-08-231,4101,4531,4101,44916,8001,449
2021-08-201,4231,4601,4171,44022,4001,440
2021-08-191,4201,4381,4141,42013,3001,420
2021-08-181,4151,4421,4151,42211,4001,422
2021-08-171,4701,4701,4181,42022,8001,420
2021-08-161,5081,5081,4711,47313,5001,473
2021-08-131,5141,5271,4991,50823,6001,508
2021-08-121,6141,6141,5691,5694,8001,569
2021-08-111,5541,5831,5541,5797,2001,579
2021-08-101,5551,5601,5481,5546,5001,554
2021-08-061,5501,5591,5501,5532,2001,553
2021-08-051,5511,5621,5501,5507,6001,550
2021-08-041,6031,6031,5701,5709,6001,570
2021-08-031,6031,6071,6011,6046,5001,604
2021-08-021,5931,6171,5871,6177,9001,617
2021-07-301,6151,6211,5801,5838,8001,583
2021-07-291,5961,6301,5961,6307,6001,630
2021-07-281,5961,6001,5851,5895,6001,589
2021-07-271,5891,5981,5831,5963,8001,596
2021-07-261,6071,6071,5761,5816,7001,581
2021-07-211,5821,5981,5771,5806,0001,580
2021-07-201,5821,5901,5701,5798,7001,579
2021-07-191,6101,6101,5801,58212,1001,582
2021-07-161,6081,6121,6061,6073,6001,607
2021-07-151,6501,6561,6081,60812,2001,608
2021-07-141,6851,6871,6451,6478,0001,647
2021-07-131,6641,7101,6641,70511,6001,705
2021-07-121,6531,6581,6321,6589,5001,658
2021-07-091,6011,6191,5831,61319,5001,613
2021-07-081,6521,6521,6121,61211,8001,612
2021-07-071,6691,6731,6601,6619,1001,661
2021-07-061,6651,6751,6531,6755,1001,675
2021-07-051,6501,6661,6401,6474,5001,647
2021-07-021,6351,6801,6351,6714,9001,671
2021-07-011,6571,6581,6341,6357,5001,635
2021-06-301,6831,6951,6541,6548,1001,654
2021-06-291,7001,7001,6651,68315,0001,683
2021-06-281,6661,7031,6621,70117,4001,701
2021-06-251,6341,6561,6231,65214,8001,652
2021-06-241,6201,6351,6101,61611,1001,616
2021-06-231,6381,6541,6281,63416,2001,634
2021-06-221,6141,6421,6141,63419,5001,634
2021-06-211,6671,6691,6031,60331,1001,603
2021-06-181,7271,7271,6761,67619,6001,676
2021-06-171,7111,7291,7011,71926,6001,719
2021-06-161,7171,7281,7101,71612,6001,716
2021-06-151,7241,7311,7151,71710,8001,717
2021-06-141,7461,7461,7121,72020,1001,720
2021-06-111,7861,7861,7451,74612,3001,746
2021-06-101,7801,7871,7531,78616,4001,786
2021-06-091,7711,7801,7631,78012,7001,780
2021-06-081,7581,7781,7531,77117,5001,771
2021-06-071,7641,7711,7561,76012,2001,760
2021-06-041,7601,7711,7471,76212,5001,762
2021-06-031,7751,7761,7521,7606,3001,760
2021-06-021,7661,7881,7541,76315,6001,763
2021-06-011,7361,7681,7261,76616,4001,766
2021-05-311,7291,7691,7261,73916,8001,739
2021-05-281,7041,7391,6951,73622,9001,736
2021-05-271,6791,7191,6751,69538,0001,695
2021-05-261,7031,7031,6661,68734,5001,687
2021-05-251,7191,7361,7061,70615,5001,706
2021-05-241,7611,7621,7181,71824,9001,718
2021-05-211,8061,8151,7701,77014,1001,770
2021-05-201,8251,8381,8021,80517,8001,805
2021-05-191,9411,9411,8091,81333,2001,813
2021-05-181,8581,9461,8441,94268,2001,942
2021-05-171,8421,9101,8281,869129,5001,869
2021-05-141,7901,8581,7551,80267,1001,802
2021-05-131,7821,7951,7521,77628,9001,776
2021-05-121,8261,8261,7631,78226,1001,782
2021-05-111,8751,8751,8241,82416,4001,824
2021-05-101,8801,8801,8641,87610,1001,876
2021-05-071,8651,8761,8481,85719,6001,857
2021-05-061,8301,8731,8301,84812,2001,848
2021-04-301,8381,8431,8221,82212,8001,822
2021-04-281,8401,8451,8171,83020,5001,830
2021-04-271,8511,8511,8341,83510,3001,835
2021-04-261,8641,8641,8401,85012,2001,850
2021-04-231,8611,8801,8601,8713,5001,871
2021-04-221,8581,8901,8581,8728,9001,872
2021-04-211,8881,8901,8381,85320,6001,853
2021-04-201,8861,9001,8571,88418,2001,884
2021-04-191,9001,9141,8881,89116,6001,891
2021-04-161,9041,9391,8921,9028,0001,902
2021-04-151,9021,9161,9021,9125,7001,912
2021-04-141,9281,9281,9001,9079,1001,907
2021-04-131,9431,9441,9291,92910,1001,929
2021-04-121,9221,9411,9201,93815,3001,938
2021-04-091,8951,9391,8951,92223,9001,922
2021-04-081,9311,9311,8861,89421,3001,894
2021-04-071,9101,9401,9101,93218,1001,932
2021-04-061,9471,9471,9071,91222,3001,912
2021-04-051,8731,9291,8731,92922,8001,929
2021-04-021,8761,8951,8691,87213,5001,872
2021-04-011,9261,9271,8711,87626,8001,876
2021-03-311,9111,9461,9111,92613,2001,926
2021-03-301,9401,9471,9101,93424,2001,934
2021-03-291,9451,9471,9251,94432,1001,944
2021-03-261,9601,9601,9311,93628,7001,936
2021-03-251,9461,9551,9231,94334,9001,943
2021-03-241,9761,9951,9121,91247,3001,912
2021-03-231,9882,0041,9741,98936,7001,989
2021-03-222,0002,0101,9711,98827,8001,988
2021-03-191,9992,0281,9772,02841,1002,028
2021-03-181,9702,0071,9482,00344,5002,003
2021-03-171,9221,9561,8971,95377,7001,953
2021-03-161,9842,0141,9151,931147,4001,931
2021-03-152,0102,0201,9751,99545,5001,995
2021-03-122,0132,0131,9742,01027,9002,010
2021-03-111,9452,0171,9452,00332,0002,003
2021-03-101,9371,9561,9231,94524,5001,945
2021-03-091,9321,9711,9051,96037,5001,960
2021-03-081,8761,9201,8731,89742,3001,897
2021-03-051,8451,8731,8221,87333,3001,873
2021-03-041,8501,8511,8151,85129,2001,851
2021-03-031,8201,8601,8201,86019,9001,860
2021-03-021,8941,8941,8301,83828,4001,838
2021-03-011,8841,8941,8451,87526,6001,875
2021-02-261,8901,8901,8451,84549,4001,845
2021-02-251,9281,9301,8861,90632,0001,906
2021-02-241,9111,9341,9081,93223,1001,932
2021-02-221,9651,9651,9081,91622,5001,916
2021-02-191,9621,9641,9111,93128,8001,931
2021-02-182,0082,0081,9481,94928,1001,949
2021-02-172,0002,0411,9851,98939,1001,989
2021-02-161,9882,0181,9401,98678,0001,986
2021-02-151,9562,0451,9531,993118,2001,993
2021-02-122,1102,1732,0752,15150,9002,151
2021-02-102,0802,1102,0412,09736,4002,097
2021-02-092,1052,1102,0602,07127,5002,071
2021-02-082,0902,1052,0752,10534,7002,105
2021-02-052,1032,1152,0562,07426,5002,074
2021-02-042,0422,0912,0422,09140,2002,091
2021-02-032,0142,0432,0142,03522,7002,035
2021-02-022,0252,0342,0012,03121,5002,031
2021-02-011,9992,0201,9842,00625,0002,006
2021-01-292,0142,0331,9841,99139,0001,991
2021-01-281,9982,0341,9862,01485,1002,014
2021-01-272,0392,0422,0102,03527,8002,035
2021-01-262,0182,0231,9972,00226,8002,002
2021-01-252,0262,0391,9702,01841,5002,018
2021-01-222,0382,0381,9661,99653,2001,996
2021-01-212,1002,1282,0372,04438,4002,044
2021-01-202,0502,1012,0332,10121,0002,101
2021-01-192,0442,0652,0332,04817,7002,048
2021-01-182,0182,0692,0142,06117,0002,061
2021-01-152,0802,0802,0112,01130,3002,011
2021-01-142,1422,1422,0622,06834,0002,068
2021-01-132,0802,1462,0702,12450,7002,124
2021-01-122,0502,0872,0202,07442,7002,074
2021-01-082,0242,0441,9912,04345,5002,043
2021-01-072,0312,0442,0102,02428,0002,024
2021-01-062,0412,0732,0222,03021,6002,030
2021-01-052,0472,0562,0032,05620,3002,056
2021-01-042,1172,1172,0022,01027,6002,010

分割・併合履歴 : なし