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
2021-04-161,9041,9391,8921,9028,0001,902
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