3611 (株)マツオカコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2894094391692732,200927
2022-09-2794695494294221,400942
2022-09-2698098094594750,100947
2022-09-2296099796099124,000991
2022-09-219691,01895196670,600966
2022-09-201,0261,027975980166,800980
2022-09-161,0351,0351,0231,02637,2001,026
2022-09-151,0441,0441,0211,04445,8001,044
2022-09-141,0181,0731,0161,041104,0001,041
2022-09-131,0341,0391,0141,03194,4001,031
2022-09-121,0841,0951,0171,034257,1001,034
2022-09-0996597996497418,300974
2022-09-0894896994796929,100969
2022-09-0794895093493717,700937
2022-09-0694196693894527,700945
2022-09-0593593892693727,100937
2022-09-0294694692893530,000935
2022-09-0195495794694633,300946
2022-08-3197999096896817,600968
2022-08-3096198095097815,900978
2022-08-2995095794094950,700949
2022-08-2696798196397943,700979
2022-08-2594095393695220,300952
2022-08-2493094092993914,700939
2022-08-2392392891692522,100925
2022-08-2291692591192310,000923
2022-08-1992692892092716,900927
2022-08-1893393492492519,000925
2022-08-1792194292193526,700935
2022-08-1693093091492127,900921
2022-08-1595095592793023,200930
2022-08-1292195692094772,700947
2022-08-1090491189790678,100906
2022-08-0992492691592631,900926
2022-08-0890693490492642,200926
2022-08-0589791189390756,500907
2022-08-0490991089890044,300900
2022-08-0392092090190588,900905
2022-08-0292092391792216,900922
2022-08-0192392391292327,500923
2022-07-2992692691792019,200920
2022-07-2892292691592547,900925
2022-07-2792993092092220,400922
2022-07-2693394092693414,600934
2022-07-2594394392693315,100933
2022-07-2293995092494425,500944
2022-07-2192994091794019,100940
2022-07-2091893091393032,100930
2022-07-1991791990891624,900916
2022-07-1592092790991717,000917
2022-07-1491392090592028,000920
2022-07-1392592591491412,200914
2022-07-1294894891992022,900920
2022-07-1194094793594212,100942
2022-07-0893594792992918,300929
2022-07-079279369219366,700936
2022-07-069319319229239,700923
2022-07-059419419269369,700936
2022-07-049419419279366,800936
2022-07-0194294392092620,900926
2022-06-3096797294294232,300942
2022-06-2996697195396040,500960
2022-06-2893698093697951,900979
2022-06-2793594792193321,800933
2022-06-2494496393293225,100932
2022-06-2392793291492915,000929
2022-06-2294394392793310,200933
2022-06-2194395092294217,200942
2022-06-2096096191192848,500928
2022-06-1796596594995020,800950
2022-06-1699299898298414,100984
2022-06-1598799397397419,200974
2022-06-1498199097998720,200987
2022-06-131,0001,0009871,00024,6001,000
2022-06-101,0231,0231,0031,00416,7001,004
2022-06-091,0301,0411,0301,0336,0001,033
2022-06-081,0231,0391,0211,03011,0001,030
2022-06-071,0181,0441,0181,02328,3001,023
2022-06-061,0151,0211,0101,01819,0001,018
2022-06-031,0271,0291,0101,01011,8001,010
2022-06-021,0201,0201,0091,01511,4001,015
2022-06-011,0051,0201,0051,02019,0001,020
2022-05-311,0071,0141,0011,00712,8001,007
2022-05-301,0031,0181,0031,00725,6001,007
2022-05-271,0241,0249961,00223,0001,002
2022-05-261,0311,0501,0061,00616,4001,006
2022-05-251,0641,0641,0041,04054,4001,040
2022-05-241,0031,01198898911,000989
2022-05-231,0121,0371,0001,01125,1001,011
2022-05-201,0011,0109801,01013,7001,010
2022-05-191,0041,0119961,00513,0001,005
2022-05-181,0261,0391,0231,0346,1001,034
2022-05-171,0501,0561,0061,01627,4001,016
2022-05-161,1001,1151,0451,04520,1001,045
2022-05-131,0561,1011,0561,07921,8001,079
2022-05-121,1341,1341,0581,06419,0001,064
2022-05-111,1201,1201,1001,10412,1001,104
2022-05-101,1031,1271,0781,11913,7001,119
2022-05-091,1461,1461,1011,11114,7001,111
2022-05-061,1151,1451,1151,14412,7001,144
2022-05-021,0781,1151,0781,10014,9001,100
2022-04-281,0731,1021,0731,09720,1001,097
2022-04-271,0761,1031,0661,06631,7001,066
2022-04-261,0891,1061,0801,08616,9001,086
2022-04-251,0781,0841,0751,0789,0001,078
2022-04-221,1261,1261,0921,09423,2001,094
2022-04-211,1191,1261,1011,12614,6001,126
2022-04-201,1011,1251,1011,1196,9001,119
2022-04-191,0851,1061,0851,1016,0001,101
2022-04-181,0951,0991,0681,08411,1001,084
2022-04-151,1061,1131,0921,09511,5001,095
2022-04-141,1411,1411,1121,11716,4001,117
2022-04-131,0911,1481,0911,14822,5001,148
2022-04-121,1021,1051,0811,09113,4001,091
2022-04-111,1281,1321,0861,10229,8001,102
2022-04-081,1201,1311,1061,12416,5001,124
2022-04-071,1381,1401,1171,12013,7001,120
2022-04-061,1781,1841,1531,1547,5001,154
2022-04-051,1911,1981,1731,17516,9001,175
2022-04-041,1701,2051,1701,19113,3001,191
2022-04-011,1571,1601,1371,16017,8001,160
2022-03-311,1841,2121,1671,17219,9001,172
2022-03-301,2191,2191,1831,20218,9001,202
2022-03-291,1961,2291,1961,22919,9001,229
2022-03-281,1871,2061,1711,18518,6001,185
2022-03-251,2171,2171,1771,18713,4001,187
2022-03-241,1871,2181,1671,21818,4001,218
2022-03-231,2171,2171,1791,20123,9001,201
2022-03-221,2301,2301,1691,18722,5001,187
2022-03-181,1941,2311,1891,23113,7001,231
2022-03-171,1961,2121,1841,19225,6001,192
2022-03-161,1811,1981,1571,19211,6001,192
2022-03-151,1601,1781,1441,17715,0001,177
2022-03-141,1631,1631,1261,1509,9001,150
2022-03-111,1371,1471,1231,13313,8001,133
2022-03-101,1131,1671,0991,16738,5001,167
2022-03-091,1481,1571,0941,09430,5001,094
2022-03-081,2001,2001,1461,15721,5001,157
2022-03-071,2001,2351,1891,20927,0001,209
2022-03-041,2541,2541,2131,22830,5001,228
2022-03-031,2391,2761,2361,26119,9001,261
2022-03-021,2371,2441,2231,22519,7001,225
2022-03-011,2311,2491,2311,24023,4001,240
2022-02-281,2181,2381,2141,23125,9001,231
2022-02-251,2061,2191,1931,21022,7001,210
2022-02-241,1751,1991,1631,19921,2001,199
2022-02-221,1331,1761,1331,1759,1001,175
2022-02-211,1561,1681,1441,16315,6001,163
2022-02-181,1721,1781,1551,17218,3001,172
2022-02-171,1881,1881,1611,17210,8001,172
2022-02-161,1771,1891,1741,1898,9001,189
2022-02-151,2081,2081,1701,1719,7001,171
2022-02-141,2071,2091,1881,19617,3001,196
2022-02-101,2151,2371,2101,23713,9001,237
2022-02-091,2121,2141,1841,21413,1001,214
2022-02-081,1831,2131,1681,21315,5001,213
2022-02-071,2171,2171,1761,17610,8001,176
2022-02-041,2191,2201,1931,2119,5001,211
2022-02-031,2321,2381,2121,23414,2001,234
2022-02-021,1791,2321,1791,23222,3001,232
2022-02-011,1931,2051,1671,17916,3001,179
2022-01-311,1431,1811,1431,18123,8001,181
2022-01-281,1231,1411,1191,13426,8001,134
2022-01-271,1571,2251,1091,11829,3001,118
2022-01-261,1771,1801,1511,15714,4001,157
2022-01-251,2081,2081,1661,17714,6001,177
2022-01-241,1771,2131,1641,20425,1001,204
2022-01-211,1371,1801,1371,17719,6001,177
2022-01-201,1211,1691,1201,15333,3001,153
2022-01-191,1511,1581,1211,12130,9001,121
2022-01-181,1961,1961,1551,15814,8001,158
2022-01-171,2101,2101,1711,17219,2001,172
2022-01-141,2381,2391,2101,21021,7001,210
2022-01-131,2881,2881,2341,23415,8001,234
2022-01-121,2561,2861,2361,28635,6001,286
2022-01-111,2381,2381,2011,22618,0001,226
2022-01-071,2301,2611,2151,23218,1001,232
2022-01-061,2381,2511,2201,22013,4001,220
2022-01-051,2751,2761,2271,25115,1001,251
2022-01-041,2671,2721,2331,26711,9001,267

分割・併合履歴 : なし