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
2021-04-16	1,904	1,939	1,892	1,902	8,000	1,902
2021-04-15	1,902	1,916	1,902	1,912	5,700	1,912
2021-04-14	1,928	1,928	1,900	1,907	9,100	1,907
2021-04-13	1,943	1,944	1,929	1,929	10,100	1,929
2021-04-12	1,922	1,941	1,920	1,938	15,300	1,938
2021-04-09	1,895	1,939	1,895	1,922	23,900	1,922
2021-04-08	1,931	1,931	1,886	1,894	21,300	1,894
2021-04-07	1,910	1,940	1,910	1,932	18,100	1,932
2021-04-06	1,947	1,947	1,907	1,912	22,300	1,912
2021-04-05	1,873	1,929	1,873	1,929	22,800	1,929
2021-04-02	1,876	1,895	1,869	1,872	13,500	1,872
2021-04-01	1,926	1,927	1,871	1,876	26,800	1,876
2021-03-31	1,911	1,946	1,911	1,926	13,200	1,926
2021-03-30	1,940	1,947	1,910	1,934	24,200	1,934
2021-03-29	1,945	1,947	1,925	1,944	32,100	1,944
2021-03-26	1,960	1,960	1,931	1,936	28,700	1,936
2021-03-25	1,946	1,955	1,923	1,943	34,900	1,943
2021-03-24	1,976	1,995	1,912	1,912	47,300	1,912
2021-03-23	1,988	2,004	1,974	1,989	36,700	1,989
2021-03-22	2,000	2,010	1,971	1,988	27,800	1,988
2021-03-19	1,999	2,028	1,977	2,028	41,100	2,028
2021-03-18	1,970	2,007	1,948	2,003	44,500	2,003
2021-03-17	1,922	1,956	1,897	1,953	77,700	1,953
2021-03-16	1,984	2,014	1,915	1,931	147,400	1,931
2021-03-15	2,010	2,020	1,975	1,995	45,500	1,995
2021-03-12	2,013	2,013	1,974	2,010	27,900	2,010
2021-03-11	1,945	2,017	1,945	2,003	32,000	2,003
2021-03-10	1,937	1,956	1,923	1,945	24,500	1,945
2021-03-09	1,932	1,971	1,905	1,960	37,500	1,960
2021-03-08	1,876	1,920	1,873	1,897	42,300	1,897
2021-03-05	1,845	1,873	1,822	1,873	33,300	1,873
2021-03-04	1,850	1,851	1,815	1,851	29,200	1,851
2021-03-03	1,820	1,860	1,820	1,860	19,900	1,860
2021-03-02	1,894	1,894	1,830	1,838	28,400	1,838
2021-03-01	1,884	1,894	1,845	1,875	26,600	1,875
2021-02-26	1,890	1,890	1,845	1,845	49,400	1,845
2021-02-25	1,928	1,930	1,886	1,906	32,000	1,906
2021-02-24	1,911	1,934	1,908	1,932	23,100	1,932
2021-02-22	1,965	1,965	1,908	1,916	22,500	1,916
2021-02-19	1,962	1,964	1,911	1,931	28,800	1,931
2021-02-18	2,008	2,008	1,948	1,949	28,100	1,949
2021-02-17	2,000	2,041	1,985	1,989	39,100	1,989
2021-02-16	1,988	2,018	1,940	1,986	78,000	1,986
2021-02-15	1,956	2,045	1,953	1,993	118,200	1,993
2021-02-12	2,110	2,173	2,075	2,151	50,900	2,151
2021-02-10	2,080	2,110	2,041	2,097	36,400	2,097
2021-02-09	2,105	2,110	2,060	2,071	27,500	2,071
2021-02-08	2,090	2,105	2,075	2,105	34,700	2,105
2021-02-05	2,103	2,115	2,056	2,074	26,500	2,074
2021-02-04	2,042	2,091	2,042	2,091	40,200	2,091
2021-02-03	2,014	2,043	2,014	2,035	22,700	2,035
2021-02-02	2,025	2,034	2,001	2,031	21,500	2,031
2021-02-01	1,999	2,020	1,984	2,006	25,000	2,006
2021-01-29	2,014	2,033	1,984	1,991	39,000	1,991
2021-01-28	1,998	2,034	1,986	2,014	85,100	2,014
2021-01-27	2,039	2,042	2,010	2,035	27,800	2,035
2021-01-26	2,018	2,023	1,997	2,002	26,800	2,002
2021-01-25	2,026	2,039	1,970	2,018	41,500	2,018
2021-01-22	2,038	2,038	1,966	1,996	53,200	1,996
2021-01-21	2,100	2,128	2,037	2,044	38,400	2,044
2021-01-20	2,050	2,101	2,033	2,101	21,000	2,101
2021-01-19	2,044	2,065	2,033	2,048	17,700	2,048
2021-01-18	2,018	2,069	2,014	2,061	17,000	2,061
2021-01-15	2,080	2,080	2,011	2,011	30,300	2,011
2021-01-14	2,142	2,142	2,062	2,068	34,000	2,068
2021-01-13	2,080	2,146	2,070	2,124	50,700	2,124
2021-01-12	2,050	2,087	2,020	2,074	42,700	2,074
2021-01-08	2,024	2,044	1,991	2,043	45,500	2,043
2021-01-07	2,031	2,044	2,010	2,024	28,000	2,024
2021-01-06	2,041	2,073	2,022	2,030	21,600	2,030
2021-01-05	2,047	2,056	2,003	2,056	20,300	2,056
2021-01-04	2,117	2,117	2,002	2,010	27,600	2,010

分割・併合履歴：なし

3611 (株)マツオカコーポレーション の時系列データ [2021年度]

3611 (株)マツオカコーポレーションの時系列データ [2021年度]