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 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,415 | 1,415 | 1,404 | 1,405 | 4,000 | 1,405 |
| 2021-10-21 | 1,405 | 1,417 | 1,395 | 1,416 | 9,300 | 1,416 |
| 2021-10-20 | 1,403 | 1,407 | 1,400 | 1,405 | 4,000 | 1,405 |
| 2021-10-19 | 1,414 | 1,420 | 1,408 | 1,408 | 1,700 | 1,408 |
| 2021-10-18 | 1,410 | 1,420 | 1,407 | 1,420 | 4,900 | 1,420 |
| 2021-10-15 | 1,396 | 1,412 | 1,396 | 1,409 | 3,400 | 1,409 |
| 2021-10-14 | 1,394 | 1,400 | 1,389 | 1,395 | 4,000 | 1,395 |
| 2021-10-13 | 1,395 | 1,402 | 1,390 | 1,398 | 8,600 | 1,398 |
| 2021-10-12 | 1,420 | 1,420 | 1,396 | 1,401 | 10,200 | 1,401 |
| 2021-10-11 | 1,380 | 1,432 | 1,380 | 1,425 | 19,100 | 1,425 |
| 2021-10-08 | 1,406 | 1,406 | 1,375 | 1,375 | 11,500 | 1,375 |
| 2021-10-07 | 1,403 | 1,403 | 1,376 | 1,376 | 14,100 | 1,376 |
| 2021-10-06 | 1,415 | 1,426 | 1,387 | 1,396 | 25,100 | 1,396 |
| 2021-10-05 | 1,418 | 1,430 | 1,402 | 1,407 | 14,600 | 1,407 |
| 2021-10-04 | 1,436 | 1,441 | 1,418 | 1,420 | 13,200 | 1,420 |
| 2021-10-01 | 1,430 | 1,438 | 1,415 | 1,435 | 14,600 | 1,435 |
| 2021-09-30 | 1,447 | 1,451 | 1,430 | 1,430 | 6,900 | 1,430 |
| 2021-09-29 | 1,472 | 1,472 | 1,440 | 1,448 | 19,400 | 1,448 |
| 2021-09-28 | 1,489 | 1,497 | 1,464 | 1,483 | 13,800 | 1,483 |
| 2021-09-27 | 1,500 | 1,500 | 1,472 | 1,475 | 11,500 | 1,475 |
| 2021-09-24 | 1,452 | 1,515 | 1,447 | 1,515 | 18,200 | 1,515 |
| 2021-09-22 | 1,448 | 1,451 | 1,435 | 1,435 | 7,600 | 1,435 |
| 2021-09-21 | 1,436 | 1,453 | 1,430 | 1,450 | 15,200 | 1,450 |
| 2021-09-17 | 1,443 | 1,470 | 1,443 | 1,470 | 13,400 | 1,470 |
| 2021-09-16 | 1,474 | 1,474 | 1,432 | 1,442 | 22,200 | 1,442 |
| 2021-09-15 | 1,505 | 1,517 | 1,476 | 1,488 | 19,700 | 1,488 |
| 2021-09-14 | 1,530 | 1,544 | 1,501 | 1,518 | 18,900 | 1,518 |
| 2021-09-13 | 1,532 | 1,533 | 1,516 | 1,533 | 11,500 | 1,533 |
| 2021-09-10 | 1,483 | 1,542 | 1,483 | 1,542 | 19,300 | 1,542 |
| 2021-09-09 | 1,500 | 1,509 | 1,474 | 1,481 | 9,700 | 1,481 |
| 2021-09-08 | 1,468 | 1,500 | 1,468 | 1,500 | 13,400 | 1,500 |
| 2021-09-07 | 1,466 | 1,485 | 1,452 | 1,471 | 9,900 | 1,471 |
| 2021-09-06 | 1,446 | 1,466 | 1,436 | 1,466 | 16,200 | 1,466 |
| 2021-09-03 | 1,434 | 1,454 | 1,426 | 1,446 | 13,400 | 1,446 |
| 2021-09-02 | 1,469 | 1,480 | 1,424 | 1,427 | 14,900 | 1,427 |
| 2021-09-01 | 1,427 | 1,471 | 1,427 | 1,469 | 23,800 | 1,469 |
| 2021-08-31 | 1,408 | 1,437 | 1,408 | 1,427 | 9,000 | 1,427 |
| 2021-08-30 | 1,408 | 1,423 | 1,408 | 1,420 | 12,500 | 1,420 |
| 2021-08-27 | 1,421 | 1,432 | 1,400 | 1,407 | 15,300 | 1,407 |
| 2021-08-26 | 1,423 | 1,440 | 1,420 | 1,421 | 12,600 | 1,421 |
| 2021-08-25 | 1,477 | 1,481 | 1,424 | 1,427 | 13,700 | 1,427 |
| 2021-08-24 | 1,449 | 1,478 | 1,433 | 1,467 | 14,800 | 1,467 |
| 2021-08-23 | 1,410 | 1,453 | 1,410 | 1,449 | 16,800 | 1,449 |
| 2021-08-20 | 1,423 | 1,460 | 1,417 | 1,440 | 22,400 | 1,440 |
| 2021-08-19 | 1,420 | 1,438 | 1,414 | 1,420 | 13,300 | 1,420 |
| 2021-08-18 | 1,415 | 1,442 | 1,415 | 1,422 | 11,400 | 1,422 |
| 2021-08-17 | 1,470 | 1,470 | 1,418 | 1,420 | 22,800 | 1,420 |
| 2021-08-16 | 1,508 | 1,508 | 1,471 | 1,473 | 13,500 | 1,473 |
| 2021-08-13 | 1,514 | 1,527 | 1,499 | 1,508 | 23,600 | 1,508 |
| 2021-08-12 | 1,614 | 1,614 | 1,569 | 1,569 | 4,800 | 1,569 |
| 2021-08-11 | 1,554 | 1,583 | 1,554 | 1,579 | 7,200 | 1,579 |
| 2021-08-10 | 1,555 | 1,560 | 1,548 | 1,554 | 6,500 | 1,554 |
| 2021-08-06 | 1,550 | 1,559 | 1,550 | 1,553 | 2,200 | 1,553 |
| 2021-08-05 | 1,551 | 1,562 | 1,550 | 1,550 | 7,600 | 1,550 |
| 2021-08-04 | 1,603 | 1,603 | 1,570 | 1,570 | 9,600 | 1,570 |
| 2021-08-03 | 1,603 | 1,607 | 1,601 | 1,604 | 6,500 | 1,604 |
| 2021-08-02 | 1,593 | 1,617 | 1,587 | 1,617 | 7,900 | 1,617 |
| 2021-07-30 | 1,615 | 1,621 | 1,580 | 1,583 | 8,800 | 1,583 |
| 2021-07-29 | 1,596 | 1,630 | 1,596 | 1,630 | 7,600 | 1,630 |
| 2021-07-28 | 1,596 | 1,600 | 1,585 | 1,589 | 5,600 | 1,589 |
| 2021-07-27 | 1,589 | 1,598 | 1,583 | 1,596 | 3,800 | 1,596 |
| 2021-07-26 | 1,607 | 1,607 | 1,576 | 1,581 | 6,700 | 1,581 |
| 2021-07-21 | 1,582 | 1,598 | 1,577 | 1,580 | 6,000 | 1,580 |
| 2021-07-20 | 1,582 | 1,590 | 1,570 | 1,579 | 8,700 | 1,579 |
| 2021-07-19 | 1,610 | 1,610 | 1,580 | 1,582 | 12,100 | 1,582 |
| 2021-07-16 | 1,608 | 1,612 | 1,606 | 1,607 | 3,600 | 1,607 |
| 2021-07-15 | 1,650 | 1,656 | 1,608 | 1,608 | 12,200 | 1,608 |
| 2021-07-14 | 1,685 | 1,687 | 1,645 | 1,647 | 8,000 | 1,647 |
| 2021-07-13 | 1,664 | 1,710 | 1,664 | 1,705 | 11,600 | 1,705 |
| 2021-07-12 | 1,653 | 1,658 | 1,632 | 1,658 | 9,500 | 1,658 |
| 2021-07-09 | 1,601 | 1,619 | 1,583 | 1,613 | 19,500 | 1,613 |
| 2021-07-08 | 1,652 | 1,652 | 1,612 | 1,612 | 11,800 | 1,612 |
| 2021-07-07 | 1,669 | 1,673 | 1,660 | 1,661 | 9,100 | 1,661 |
| 2021-07-06 | 1,665 | 1,675 | 1,653 | 1,675 | 5,100 | 1,675 |
| 2021-07-05 | 1,650 | 1,666 | 1,640 | 1,647 | 4,500 | 1,647 |
| 2021-07-02 | 1,635 | 1,680 | 1,635 | 1,671 | 4,900 | 1,671 |
| 2021-07-01 | 1,657 | 1,658 | 1,634 | 1,635 | 7,500 | 1,635 |
| 2021-06-30 | 1,683 | 1,695 | 1,654 | 1,654 | 8,100 | 1,654 |
| 2021-06-29 | 1,700 | 1,700 | 1,665 | 1,683 | 15,000 | 1,683 |
| 2021-06-28 | 1,666 | 1,703 | 1,662 | 1,701 | 17,400 | 1,701 |
| 2021-06-25 | 1,634 | 1,656 | 1,623 | 1,652 | 14,800 | 1,652 |
| 2021-06-24 | 1,620 | 1,635 | 1,610 | 1,616 | 11,100 | 1,616 |
| 2021-06-23 | 1,638 | 1,654 | 1,628 | 1,634 | 16,200 | 1,634 |
| 2021-06-22 | 1,614 | 1,642 | 1,614 | 1,634 | 19,500 | 1,634 |
| 2021-06-21 | 1,667 | 1,669 | 1,603 | 1,603 | 31,100 | 1,603 |
| 2021-06-18 | 1,727 | 1,727 | 1,676 | 1,676 | 19,600 | 1,676 |
| 2021-06-17 | 1,711 | 1,729 | 1,701 | 1,719 | 26,600 | 1,719 |
| 2021-06-16 | 1,717 | 1,728 | 1,710 | 1,716 | 12,600 | 1,716 |
| 2021-06-15 | 1,724 | 1,731 | 1,715 | 1,717 | 10,800 | 1,717 |
| 2021-06-14 | 1,746 | 1,746 | 1,712 | 1,720 | 20,100 | 1,720 |
| 2021-06-11 | 1,786 | 1,786 | 1,745 | 1,746 | 12,300 | 1,746 |
| 2021-06-10 | 1,780 | 1,787 | 1,753 | 1,786 | 16,400 | 1,786 |
| 2021-06-09 | 1,771 | 1,780 | 1,763 | 1,780 | 12,700 | 1,780 |
| 2021-06-08 | 1,758 | 1,778 | 1,753 | 1,771 | 17,500 | 1,771 |
| 2021-06-07 | 1,764 | 1,771 | 1,756 | 1,760 | 12,200 | 1,760 |
| 2021-06-04 | 1,760 | 1,771 | 1,747 | 1,762 | 12,500 | 1,762 |
| 2021-06-03 | 1,775 | 1,776 | 1,752 | 1,760 | 6,300 | 1,760 |
| 2021-06-02 | 1,766 | 1,788 | 1,754 | 1,763 | 15,600 | 1,763 |
| 2021-06-01 | 1,736 | 1,768 | 1,726 | 1,766 | 16,400 | 1,766 |
| 2021-05-31 | 1,729 | 1,769 | 1,726 | 1,739 | 16,800 | 1,739 |
| 2021-05-28 | 1,704 | 1,739 | 1,695 | 1,736 | 22,900 | 1,736 |
| 2021-05-27 | 1,679 | 1,719 | 1,675 | 1,695 | 38,000 | 1,695 |
| 2021-05-26 | 1,703 | 1,703 | 1,666 | 1,687 | 34,500 | 1,687 |
| 2021-05-25 | 1,719 | 1,736 | 1,706 | 1,706 | 15,500 | 1,706 |
| 2021-05-24 | 1,761 | 1,762 | 1,718 | 1,718 | 24,900 | 1,718 |
| 2021-05-21 | 1,806 | 1,815 | 1,770 | 1,770 | 14,100 | 1,770 |
| 2021-05-20 | 1,825 | 1,838 | 1,802 | 1,805 | 17,800 | 1,805 |
| 2021-05-19 | 1,941 | 1,941 | 1,809 | 1,813 | 33,200 | 1,813 |
| 2021-05-18 | 1,858 | 1,946 | 1,844 | 1,942 | 68,200 | 1,942 |
| 2021-05-17 | 1,842 | 1,910 | 1,828 | 1,869 | 129,500 | 1,869 |
| 2021-05-14 | 1,790 | 1,858 | 1,755 | 1,802 | 67,100 | 1,802 |
| 2021-05-13 | 1,782 | 1,795 | 1,752 | 1,776 | 28,900 | 1,776 |
| 2021-05-12 | 1,826 | 1,826 | 1,763 | 1,782 | 26,100 | 1,782 |
| 2021-05-11 | 1,875 | 1,875 | 1,824 | 1,824 | 16,400 | 1,824 |
| 2021-05-10 | 1,880 | 1,880 | 1,864 | 1,876 | 10,100 | 1,876 |
| 2021-05-07 | 1,865 | 1,876 | 1,848 | 1,857 | 19,600 | 1,857 |
| 2021-05-06 | 1,830 | 1,873 | 1,830 | 1,848 | 12,200 | 1,848 |
| 2021-04-30 | 1,838 | 1,843 | 1,822 | 1,822 | 12,800 | 1,822 |
| 2021-04-28 | 1,840 | 1,845 | 1,817 | 1,830 | 20,500 | 1,830 |
| 2021-04-27 | 1,851 | 1,851 | 1,834 | 1,835 | 10,300 | 1,835 |
| 2021-04-26 | 1,864 | 1,864 | 1,840 | 1,850 | 12,200 | 1,850 |
| 2021-04-23 | 1,861 | 1,880 | 1,860 | 1,871 | 3,500 | 1,871 |
| 2021-04-22 | 1,858 | 1,890 | 1,858 | 1,872 | 8,900 | 1,872 |
| 2021-04-21 | 1,888 | 1,890 | 1,838 | 1,853 | 20,600 | 1,853 |
| 2021-04-20 | 1,886 | 1,900 | 1,857 | 1,884 | 18,200 | 1,884 |
| 2021-04-19 | 1,900 | 1,914 | 1,888 | 1,891 | 16,600 | 1,891 |
| 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
