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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 940 | 943 | 916 | 927 | 32,200 | 927 |
| 2022-09-27 | 946 | 954 | 942 | 942 | 21,400 | 942 |
| 2022-09-26 | 980 | 980 | 945 | 947 | 50,100 | 947 |
| 2022-09-22 | 960 | 997 | 960 | 991 | 24,000 | 991 |
| 2022-09-21 | 969 | 1,018 | 951 | 966 | 70,600 | 966 |
| 2022-09-20 | 1,026 | 1,027 | 975 | 980 | 166,800 | 980 |
| 2022-09-16 | 1,035 | 1,035 | 1,023 | 1,026 | 37,200 | 1,026 |
| 2022-09-15 | 1,044 | 1,044 | 1,021 | 1,044 | 45,800 | 1,044 |
| 2022-09-14 | 1,018 | 1,073 | 1,016 | 1,041 | 104,000 | 1,041 |
| 2022-09-13 | 1,034 | 1,039 | 1,014 | 1,031 | 94,400 | 1,031 |
| 2022-09-12 | 1,084 | 1,095 | 1,017 | 1,034 | 257,100 | 1,034 |
| 2022-09-09 | 965 | 979 | 964 | 974 | 18,300 | 974 |
| 2022-09-08 | 948 | 969 | 947 | 969 | 29,100 | 969 |
| 2022-09-07 | 948 | 950 | 934 | 937 | 17,700 | 937 |
| 2022-09-06 | 941 | 966 | 938 | 945 | 27,700 | 945 |
| 2022-09-05 | 935 | 938 | 926 | 937 | 27,100 | 937 |
| 2022-09-02 | 946 | 946 | 928 | 935 | 30,000 | 935 |
| 2022-09-01 | 954 | 957 | 946 | 946 | 33,300 | 946 |
| 2022-08-31 | 979 | 990 | 968 | 968 | 17,600 | 968 |
| 2022-08-30 | 961 | 980 | 950 | 978 | 15,900 | 978 |
| 2022-08-29 | 950 | 957 | 940 | 949 | 50,700 | 949 |
| 2022-08-26 | 967 | 981 | 963 | 979 | 43,700 | 979 |
| 2022-08-25 | 940 | 953 | 936 | 952 | 20,300 | 952 |
| 2022-08-24 | 930 | 940 | 929 | 939 | 14,700 | 939 |
| 2022-08-23 | 923 | 928 | 916 | 925 | 22,100 | 925 |
| 2022-08-22 | 916 | 925 | 911 | 923 | 10,000 | 923 |
| 2022-08-19 | 926 | 928 | 920 | 927 | 16,900 | 927 |
| 2022-08-18 | 933 | 934 | 924 | 925 | 19,000 | 925 |
| 2022-08-17 | 921 | 942 | 921 | 935 | 26,700 | 935 |
| 2022-08-16 | 930 | 930 | 914 | 921 | 27,900 | 921 |
| 2022-08-15 | 950 | 955 | 927 | 930 | 23,200 | 930 |
| 2022-08-12 | 921 | 956 | 920 | 947 | 72,700 | 947 |
| 2022-08-10 | 904 | 911 | 897 | 906 | 78,100 | 906 |
| 2022-08-09 | 924 | 926 | 915 | 926 | 31,900 | 926 |
| 2022-08-08 | 906 | 934 | 904 | 926 | 42,200 | 926 |
| 2022-08-05 | 897 | 911 | 893 | 907 | 56,500 | 907 |
| 2022-08-04 | 909 | 910 | 898 | 900 | 44,300 | 900 |
| 2022-08-03 | 920 | 920 | 901 | 905 | 88,900 | 905 |
| 2022-08-02 | 920 | 923 | 917 | 922 | 16,900 | 922 |
| 2022-08-01 | 923 | 923 | 912 | 923 | 27,500 | 923 |
| 2022-07-29 | 926 | 926 | 917 | 920 | 19,200 | 920 |
| 2022-07-28 | 922 | 926 | 915 | 925 | 47,900 | 925 |
| 2022-07-27 | 929 | 930 | 920 | 922 | 20,400 | 922 |
| 2022-07-26 | 933 | 940 | 926 | 934 | 14,600 | 934 |
| 2022-07-25 | 943 | 943 | 926 | 933 | 15,100 | 933 |
| 2022-07-22 | 939 | 950 | 924 | 944 | 25,500 | 944 |
| 2022-07-21 | 929 | 940 | 917 | 940 | 19,100 | 940 |
| 2022-07-20 | 918 | 930 | 913 | 930 | 32,100 | 930 |
| 2022-07-19 | 917 | 919 | 908 | 916 | 24,900 | 916 |
| 2022-07-15 | 920 | 927 | 909 | 917 | 17,000 | 917 |
| 2022-07-14 | 913 | 920 | 905 | 920 | 28,000 | 920 |
| 2022-07-13 | 925 | 925 | 914 | 914 | 12,200 | 914 |
| 2022-07-12 | 948 | 948 | 919 | 920 | 22,900 | 920 |
| 2022-07-11 | 940 | 947 | 935 | 942 | 12,100 | 942 |
| 2022-07-08 | 935 | 947 | 929 | 929 | 18,300 | 929 |
| 2022-07-07 | 927 | 936 | 921 | 936 | 6,700 | 936 |
| 2022-07-06 | 931 | 931 | 922 | 923 | 9,700 | 923 |
| 2022-07-05 | 941 | 941 | 926 | 936 | 9,700 | 936 |
| 2022-07-04 | 941 | 941 | 927 | 936 | 6,800 | 936 |
| 2022-07-01 | 942 | 943 | 920 | 926 | 20,900 | 926 |
| 2022-06-30 | 967 | 972 | 942 | 942 | 32,300 | 942 |
| 2022-06-29 | 966 | 971 | 953 | 960 | 40,500 | 960 |
| 2022-06-28 | 936 | 980 | 936 | 979 | 51,900 | 979 |
| 2022-06-27 | 935 | 947 | 921 | 933 | 21,800 | 933 |
| 2022-06-24 | 944 | 963 | 932 | 932 | 25,100 | 932 |
| 2022-06-23 | 927 | 932 | 914 | 929 | 15,000 | 929 |
| 2022-06-22 | 943 | 943 | 927 | 933 | 10,200 | 933 |
| 2022-06-21 | 943 | 950 | 922 | 942 | 17,200 | 942 |
| 2022-06-20 | 960 | 961 | 911 | 928 | 48,500 | 928 |
| 2022-06-17 | 965 | 965 | 949 | 950 | 20,800 | 950 |
| 2022-06-16 | 992 | 998 | 982 | 984 | 14,100 | 984 |
| 2022-06-15 | 987 | 993 | 973 | 974 | 19,200 | 974 |
| 2022-06-14 | 981 | 990 | 979 | 987 | 20,200 | 987 |
| 2022-06-13 | 1,000 | 1,000 | 987 | 1,000 | 24,600 | 1,000 |
| 2022-06-10 | 1,023 | 1,023 | 1,003 | 1,004 | 16,700 | 1,004 |
| 2022-06-09 | 1,030 | 1,041 | 1,030 | 1,033 | 6,000 | 1,033 |
| 2022-06-08 | 1,023 | 1,039 | 1,021 | 1,030 | 11,000 | 1,030 |
| 2022-06-07 | 1,018 | 1,044 | 1,018 | 1,023 | 28,300 | 1,023 |
| 2022-06-06 | 1,015 | 1,021 | 1,010 | 1,018 | 19,000 | 1,018 |
| 2022-06-03 | 1,027 | 1,029 | 1,010 | 1,010 | 11,800 | 1,010 |
| 2022-06-02 | 1,020 | 1,020 | 1,009 | 1,015 | 11,400 | 1,015 |
| 2022-06-01 | 1,005 | 1,020 | 1,005 | 1,020 | 19,000 | 1,020 |
| 2022-05-31 | 1,007 | 1,014 | 1,001 | 1,007 | 12,800 | 1,007 |
| 2022-05-30 | 1,003 | 1,018 | 1,003 | 1,007 | 25,600 | 1,007 |
| 2022-05-27 | 1,024 | 1,024 | 996 | 1,002 | 23,000 | 1,002 |
| 2022-05-26 | 1,031 | 1,050 | 1,006 | 1,006 | 16,400 | 1,006 |
| 2022-05-25 | 1,064 | 1,064 | 1,004 | 1,040 | 54,400 | 1,040 |
| 2022-05-24 | 1,003 | 1,011 | 988 | 989 | 11,000 | 989 |
| 2022-05-23 | 1,012 | 1,037 | 1,000 | 1,011 | 25,100 | 1,011 |
| 2022-05-20 | 1,001 | 1,010 | 980 | 1,010 | 13,700 | 1,010 |
| 2022-05-19 | 1,004 | 1,011 | 996 | 1,005 | 13,000 | 1,005 |
| 2022-05-18 | 1,026 | 1,039 | 1,023 | 1,034 | 6,100 | 1,034 |
| 2022-05-17 | 1,050 | 1,056 | 1,006 | 1,016 | 27,400 | 1,016 |
| 2022-05-16 | 1,100 | 1,115 | 1,045 | 1,045 | 20,100 | 1,045 |
| 2022-05-13 | 1,056 | 1,101 | 1,056 | 1,079 | 21,800 | 1,079 |
| 2022-05-12 | 1,134 | 1,134 | 1,058 | 1,064 | 19,000 | 1,064 |
| 2022-05-11 | 1,120 | 1,120 | 1,100 | 1,104 | 12,100 | 1,104 |
| 2022-05-10 | 1,103 | 1,127 | 1,078 | 1,119 | 13,700 | 1,119 |
| 2022-05-09 | 1,146 | 1,146 | 1,101 | 1,111 | 14,700 | 1,111 |
| 2022-05-06 | 1,115 | 1,145 | 1,115 | 1,144 | 12,700 | 1,144 |
| 2022-05-02 | 1,078 | 1,115 | 1,078 | 1,100 | 14,900 | 1,100 |
| 2022-04-28 | 1,073 | 1,102 | 1,073 | 1,097 | 20,100 | 1,097 |
| 2022-04-27 | 1,076 | 1,103 | 1,066 | 1,066 | 31,700 | 1,066 |
| 2022-04-26 | 1,089 | 1,106 | 1,080 | 1,086 | 16,900 | 1,086 |
| 2022-04-25 | 1,078 | 1,084 | 1,075 | 1,078 | 9,000 | 1,078 |
| 2022-04-22 | 1,126 | 1,126 | 1,092 | 1,094 | 23,200 | 1,094 |
| 2022-04-21 | 1,119 | 1,126 | 1,101 | 1,126 | 14,600 | 1,126 |
| 2022-04-20 | 1,101 | 1,125 | 1,101 | 1,119 | 6,900 | 1,119 |
| 2022-04-19 | 1,085 | 1,106 | 1,085 | 1,101 | 6,000 | 1,101 |
| 2022-04-18 | 1,095 | 1,099 | 1,068 | 1,084 | 11,100 | 1,084 |
| 2022-04-15 | 1,106 | 1,113 | 1,092 | 1,095 | 11,500 | 1,095 |
| 2022-04-14 | 1,141 | 1,141 | 1,112 | 1,117 | 16,400 | 1,117 |
| 2022-04-13 | 1,091 | 1,148 | 1,091 | 1,148 | 22,500 | 1,148 |
| 2022-04-12 | 1,102 | 1,105 | 1,081 | 1,091 | 13,400 | 1,091 |
| 2022-04-11 | 1,128 | 1,132 | 1,086 | 1,102 | 29,800 | 1,102 |
| 2022-04-08 | 1,120 | 1,131 | 1,106 | 1,124 | 16,500 | 1,124 |
| 2022-04-07 | 1,138 | 1,140 | 1,117 | 1,120 | 13,700 | 1,120 |
| 2022-04-06 | 1,178 | 1,184 | 1,153 | 1,154 | 7,500 | 1,154 |
| 2022-04-05 | 1,191 | 1,198 | 1,173 | 1,175 | 16,900 | 1,175 |
| 2022-04-04 | 1,170 | 1,205 | 1,170 | 1,191 | 13,300 | 1,191 |
| 2022-04-01 | 1,157 | 1,160 | 1,137 | 1,160 | 17,800 | 1,160 |
| 2022-03-31 | 1,184 | 1,212 | 1,167 | 1,172 | 19,900 | 1,172 |
| 2022-03-30 | 1,219 | 1,219 | 1,183 | 1,202 | 18,900 | 1,202 |
| 2022-03-29 | 1,196 | 1,229 | 1,196 | 1,229 | 19,900 | 1,229 |
| 2022-03-28 | 1,187 | 1,206 | 1,171 | 1,185 | 18,600 | 1,185 |
| 2022-03-25 | 1,217 | 1,217 | 1,177 | 1,187 | 13,400 | 1,187 |
| 2022-03-24 | 1,187 | 1,218 | 1,167 | 1,218 | 18,400 | 1,218 |
| 2022-03-23 | 1,217 | 1,217 | 1,179 | 1,201 | 23,900 | 1,201 |
| 2022-03-22 | 1,230 | 1,230 | 1,169 | 1,187 | 22,500 | 1,187 |
| 2022-03-18 | 1,194 | 1,231 | 1,189 | 1,231 | 13,700 | 1,231 |
| 2022-03-17 | 1,196 | 1,212 | 1,184 | 1,192 | 25,600 | 1,192 |
| 2022-03-16 | 1,181 | 1,198 | 1,157 | 1,192 | 11,600 | 1,192 |
| 2022-03-15 | 1,160 | 1,178 | 1,144 | 1,177 | 15,000 | 1,177 |
| 2022-03-14 | 1,163 | 1,163 | 1,126 | 1,150 | 9,900 | 1,150 |
| 2022-03-11 | 1,137 | 1,147 | 1,123 | 1,133 | 13,800 | 1,133 |
| 2022-03-10 | 1,113 | 1,167 | 1,099 | 1,167 | 38,500 | 1,167 |
| 2022-03-09 | 1,148 | 1,157 | 1,094 | 1,094 | 30,500 | 1,094 |
| 2022-03-08 | 1,200 | 1,200 | 1,146 | 1,157 | 21,500 | 1,157 |
| 2022-03-07 | 1,200 | 1,235 | 1,189 | 1,209 | 27,000 | 1,209 |
| 2022-03-04 | 1,254 | 1,254 | 1,213 | 1,228 | 30,500 | 1,228 |
| 2022-03-03 | 1,239 | 1,276 | 1,236 | 1,261 | 19,900 | 1,261 |
| 2022-03-02 | 1,237 | 1,244 | 1,223 | 1,225 | 19,700 | 1,225 |
| 2022-03-01 | 1,231 | 1,249 | 1,231 | 1,240 | 23,400 | 1,240 |
| 2022-02-28 | 1,218 | 1,238 | 1,214 | 1,231 | 25,900 | 1,231 |
| 2022-02-25 | 1,206 | 1,219 | 1,193 | 1,210 | 22,700 | 1,210 |
| 2022-02-24 | 1,175 | 1,199 | 1,163 | 1,199 | 21,200 | 1,199 |
| 2022-02-22 | 1,133 | 1,176 | 1,133 | 1,175 | 9,100 | 1,175 |
| 2022-02-21 | 1,156 | 1,168 | 1,144 | 1,163 | 15,600 | 1,163 |
| 2022-02-18 | 1,172 | 1,178 | 1,155 | 1,172 | 18,300 | 1,172 |
| 2022-02-17 | 1,188 | 1,188 | 1,161 | 1,172 | 10,800 | 1,172 |
| 2022-02-16 | 1,177 | 1,189 | 1,174 | 1,189 | 8,900 | 1,189 |
| 2022-02-15 | 1,208 | 1,208 | 1,170 | 1,171 | 9,700 | 1,171 |
| 2022-02-14 | 1,207 | 1,209 | 1,188 | 1,196 | 17,300 | 1,196 |
| 2022-02-10 | 1,215 | 1,237 | 1,210 | 1,237 | 13,900 | 1,237 |
| 2022-02-09 | 1,212 | 1,214 | 1,184 | 1,214 | 13,100 | 1,214 |
| 2022-02-08 | 1,183 | 1,213 | 1,168 | 1,213 | 15,500 | 1,213 |
| 2022-02-07 | 1,217 | 1,217 | 1,176 | 1,176 | 10,800 | 1,176 |
| 2022-02-04 | 1,219 | 1,220 | 1,193 | 1,211 | 9,500 | 1,211 |
| 2022-02-03 | 1,232 | 1,238 | 1,212 | 1,234 | 14,200 | 1,234 |
| 2022-02-02 | 1,179 | 1,232 | 1,179 | 1,232 | 22,300 | 1,232 |
| 2022-02-01 | 1,193 | 1,205 | 1,167 | 1,179 | 16,300 | 1,179 |
| 2022-01-31 | 1,143 | 1,181 | 1,143 | 1,181 | 23,800 | 1,181 |
| 2022-01-28 | 1,123 | 1,141 | 1,119 | 1,134 | 26,800 | 1,134 |
| 2022-01-27 | 1,157 | 1,225 | 1,109 | 1,118 | 29,300 | 1,118 |
| 2022-01-26 | 1,177 | 1,180 | 1,151 | 1,157 | 14,400 | 1,157 |
| 2022-01-25 | 1,208 | 1,208 | 1,166 | 1,177 | 14,600 | 1,177 |
| 2022-01-24 | 1,177 | 1,213 | 1,164 | 1,204 | 25,100 | 1,204 |
| 2022-01-21 | 1,137 | 1,180 | 1,137 | 1,177 | 19,600 | 1,177 |
| 2022-01-20 | 1,121 | 1,169 | 1,120 | 1,153 | 33,300 | 1,153 |
| 2022-01-19 | 1,151 | 1,158 | 1,121 | 1,121 | 30,900 | 1,121 |
| 2022-01-18 | 1,196 | 1,196 | 1,155 | 1,158 | 14,800 | 1,158 |
| 2022-01-17 | 1,210 | 1,210 | 1,171 | 1,172 | 19,200 | 1,172 |
| 2022-01-14 | 1,238 | 1,239 | 1,210 | 1,210 | 21,700 | 1,210 |
| 2022-01-13 | 1,288 | 1,288 | 1,234 | 1,234 | 15,800 | 1,234 |
| 2022-01-12 | 1,256 | 1,286 | 1,236 | 1,286 | 35,600 | 1,286 |
| 2022-01-11 | 1,238 | 1,238 | 1,201 | 1,226 | 18,000 | 1,226 |
| 2022-01-07 | 1,230 | 1,261 | 1,215 | 1,232 | 18,100 | 1,232 |
| 2022-01-06 | 1,238 | 1,251 | 1,220 | 1,220 | 13,400 | 1,220 |
| 2022-01-05 | 1,275 | 1,276 | 1,227 | 1,251 | 15,100 | 1,251 |
| 2022-01-04 | 1,267 | 1,272 | 1,233 | 1,267 | 11,900 | 1,267 |
分割・併合履歴 ： なし
