3611 (株)マツオカコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,5992,5992,5262,56524,1002,565
2020-12-022,6502,6602,5602,57723,5002,577
2020-12-012,5252,6592,5012,65820,9002,658
2020-11-302,6602,6602,5322,53231,0002,532
2020-11-272,6492,6912,6352,64816,1002,648
2020-11-262,6692,6692,6052,64817,8002,648
2020-11-252,8452,8812,7062,71229,6002,712
2020-11-242,8832,8842,7902,79521,4002,795
2020-11-202,7002,8332,7002,83328,0002,833
2020-11-192,7192,7362,6562,72421,8002,724
2020-11-182,6712,7302,6222,69529,9002,695
2020-11-172,6722,7052,5972,69631,9002,696
2020-11-162,6692,7102,6462,66040,1002,660
2020-11-132,5452,6072,4802,59444,8002,594
2020-11-122,6102,6182,4662,51333,0002,513
2020-11-112,3802,5702,3742,57066,8002,570
2020-11-102,4102,4102,2362,32029,4002,320
2020-11-092,3822,4082,3622,40821,1002,408
2020-11-062,3502,3852,2962,38522,9002,385
2020-11-052,3002,3692,2272,36920,8002,369
2020-11-042,3102,3492,2762,32524,9002,325
2020-11-022,2322,2902,2322,27617,5002,276
2020-10-302,2782,2872,2082,23232,5002,232
2020-10-292,2722,2782,2282,2787,1002,278
2020-10-282,2702,2862,2462,2728,8002,272
2020-10-272,1772,2582,1692,25810,0002,258
2020-10-262,1212,1772,0932,1778,5002,177
2020-10-232,1552,1742,1202,14112,0002,141
2020-10-222,2012,2322,1552,17211,9002,172
2020-10-212,2342,2432,1932,20615,6002,206
2020-10-202,2602,2642,2252,2279,7002,227
2020-10-192,3302,3302,2602,26112,2002,261
2020-10-162,3322,3362,2892,31034,8002,310
2020-10-152,2022,2502,1912,23213,7002,232
2020-10-142,1602,2022,1602,2029,7002,202
2020-10-132,1902,1902,1542,1879,6002,187
2020-10-122,1812,1882,1602,1858,0002,185
2020-10-092,2242,2242,1422,19315,2002,193
2020-10-082,2202,2442,1822,19114,3002,191
2020-10-072,2092,2702,2072,22611,0002,226
2020-10-062,2472,2662,2102,2308,3002,230
2020-10-052,2302,2882,1752,20826,8002,208
2020-10-022,3242,3242,1762,19919,4002,199
2020-09-302,3682,3792,2822,29720,9002,297
2020-09-292,3762,4172,3482,40531,6002,405
2020-09-282,2832,3502,2732,35050,0002,350
2020-09-252,1992,2612,1902,26125,3002,261
2020-09-242,1922,2132,1752,18024,6002,180
2020-09-232,2102,2352,1682,19222,3002,192
2020-09-182,1992,2152,1762,21017,0002,210
2020-09-172,1482,2242,1112,19020,8002,190
2020-09-162,1192,1572,1192,14810,7002,148
2020-09-152,1202,1212,0812,11011,9002,110
2020-09-142,1602,1852,1072,1209,7002,120
2020-09-112,0762,1602,0702,16020,5002,160
2020-09-102,1392,1392,0762,07615,3002,076
2020-09-092,1182,1182,0482,09717,4002,097
2020-09-082,0612,1182,0612,11813,4002,118
2020-09-072,0152,0882,0062,07120,5002,071
2020-09-042,0112,0372,0002,01814,9002,018
2020-09-032,0292,0862,0252,06149,4002,061
2020-09-021,9471,9681,9381,9496,1001,949
2020-09-011,9481,9811,9201,96714,5001,967
2020-08-311,9751,9921,9641,9777,6001,977
2020-08-282,0182,0201,9131,94420,9001,944
2020-08-272,0202,0281,9612,0188,9002,018
2020-08-262,0062,0321,9531,99213,1001,992
2020-08-251,9542,0401,9542,03716,5002,037
2020-08-241,9661,9991,9251,95411,4001,954
2020-08-211,9421,9791,9421,9797,1001,979
2020-08-201,9301,9501,9301,9508,8001,950
2020-08-191,9541,9611,9111,93019,0001,930
2020-08-182,0052,0051,9501,96610,8001,966
2020-08-171,9912,0151,9601,99124,1001,991
2020-08-142,0002,0351,9582,02335,3002,023
2020-08-132,1002,1931,9912,049160,2002,049
2020-08-121,9912,0691,9792,05043,3002,050
2020-08-111,9171,9801,8941,95117,4001,951
2020-08-071,8541,8841,8211,8849,6001,884
2020-08-061,8861,9301,8221,83919,0001,839
2020-08-051,8071,9141,8021,88619,3001,886
2020-08-041,7951,8131,7581,79310,8001,793
2020-08-031,7281,7601,7151,75415,2001,754
2020-07-311,7801,7801,6881,68811,1001,688
2020-07-301,8021,8121,7681,80313,7001,803
2020-07-291,8631,8671,7951,80712,2001,807
2020-07-281,8531,8891,8331,85418,2001,854
2020-07-271,8031,8571,7821,85314,3001,853
2020-07-221,8391,8601,7901,79216,1001,792
2020-07-211,8791,8831,8031,86829,7001,868
2020-07-201,8161,9371,7721,87191,1001,871
2020-07-171,7281,8301,7221,80330,8001,803
2020-07-161,7111,7981,7111,76524,1001,765
2020-07-151,7631,7631,7001,74818,9001,748
2020-07-141,7381,7381,6661,72418,4001,724
2020-07-131,6721,7521,6721,73823,9001,738
2020-07-101,7211,7251,6741,68219,6001,682
2020-07-091,7961,8001,7251,73726,0001,737
2020-07-081,8261,8501,7811,78614,5001,786
2020-07-071,8491,8491,7981,82713,5001,827
2020-07-061,7631,8601,7631,86017,4001,860
2020-07-031,8101,8361,7621,78918,0001,789
2020-07-021,8701,8721,7951,81319,6001,813
2020-07-011,9231,9321,8121,83034,0001,830
2020-06-301,9462,0151,8831,93818,8001,938
2020-06-292,0212,0211,9221,94317,5001,943
2020-06-262,0402,0401,9822,02422,4002,024
2020-06-252,0262,0451,9712,00023,1002,000
2020-06-242,1502,1562,0562,05622,0002,056
2020-06-232,1162,1642,0872,15116,7002,151
2020-06-222,1202,1202,0512,10733,4002,107
2020-06-192,1762,3002,1242,189101,4002,189
2020-06-182,2632,2632,1742,18614,6002,186
2020-06-172,1392,2862,1142,26629,0002,266
2020-06-162,1772,2592,1042,13658,8002,136
2020-06-152,0362,1271,9662,12750,1002,127
2020-06-122,0112,0701,9872,03619,2002,036
2020-06-112,1402,1512,0842,11615,4002,116
2020-06-102,1642,2032,1462,1708,2002,170
2020-06-092,1902,2272,1572,20014,1002,200
2020-06-082,2102,2112,1392,19026,3002,190
2020-06-052,1972,2652,1792,22123,0002,221
2020-06-042,3082,3082,2142,23518,1002,235
2020-06-032,3602,3702,2902,30823,9002,308
2020-06-022,3312,3852,2962,34822,1002,348
2020-06-012,3902,3902,3262,34533,7002,345
2020-05-292,2602,4202,2502,41795,6002,417
2020-05-282,1352,2612,1292,22784,8002,227
2020-05-272,0832,0842,0112,03521,9002,035
2020-05-262,1552,1922,0422,09928,4002,099
2020-05-252,0972,2082,0952,13350,3002,133
2020-05-222,0732,0912,0582,07015,9002,070
2020-05-212,0772,0792,0472,06314,0002,063
2020-05-202,0132,0791,9902,07920,0002,079
2020-05-192,0252,0721,9702,03320,0002,033
2020-05-181,9402,0261,9012,01022,6002,010
2020-05-151,9602,0711,9302,06516,5002,065
2020-05-142,0942,1001,9451,96012,7001,960
2020-05-132,0002,0822,0002,08212,2002,082
2020-05-122,0292,0482,0022,01710,9002,017
2020-05-111,9682,0491,9682,02424,4002,024
2020-05-081,9501,9891,9221,96830,6001,968
2020-05-071,9001,9501,8651,91340,7001,913
2020-05-011,8281,8781,7911,80915,0001,809
2020-04-301,8371,8691,8211,86012,3001,860
2020-04-281,7801,8391,7751,83216,1001,832
2020-04-271,7271,7721,7151,77210,7001,772
2020-04-241,7621,7621,7001,74018,8001,740
2020-04-231,8621,8661,7491,78625,0001,786
2020-04-221,9221,9271,8371,83764,8001,837
2020-04-211,8521,8801,8331,84210,0001,842
2020-04-201,8971,9071,8681,8927,3001,892
2020-04-171,9101,9291,8411,85717,0001,857
2020-04-161,7911,8841,7521,88431,3001,884
2020-04-151,7491,8061,7211,76016,1001,760
2020-04-141,7991,7991,7491,78316,0001,783
2020-04-131,8101,8181,7521,79420,0001,794
2020-04-101,7201,7701,6781,77014,5001,770
2020-04-091,6601,7341,6121,73424,9001,734
2020-04-081,6431,7051,6431,67921,3001,679
2020-04-071,7071,7471,6031,66039,3001,660
2020-04-061,5131,6861,4851,67487,7001,674
2020-04-031,6401,6971,5021,50869,8001,508
2020-04-021,5941,9971,5931,709542,5001,709
2020-04-011,6691,7011,6171,63427,3001,634
2020-03-311,6711,7191,6471,68226,3001,682
2020-03-301,7141,7541,6701,71130,3001,711
2020-03-271,7731,8141,7231,79440,0001,794
2020-03-261,6491,7011,6301,69424,2001,694
2020-03-251,6581,6801,6211,67324,7001,673
2020-03-241,4801,5841,4501,57839,0001,578
2020-03-231,4311,4821,3831,46649,6001,466
2020-03-191,5021,5401,4511,46141,3001,461
2020-03-181,5171,6261,4841,50231,9001,502
2020-03-171,3791,5601,3511,51955,2001,519
2020-03-161,4411,4551,3891,39854,7001,398
2020-03-131,4001,4781,3621,44165,7001,441
2020-03-121,5641,6391,5151,53943,2001,539
2020-03-111,6761,7001,5981,60426,9001,604
2020-03-101,5231,6911,5231,67127,1001,671
2020-03-091,7051,7051,6231,64330,9001,643
2020-03-061,7901,8081,7451,75423,6001,754
2020-03-051,8601,8751,8011,82520,2001,825
2020-03-041,7501,8481,7101,82025,1001,820
2020-03-031,7961,8191,7551,77340,0001,773
2020-03-021,6551,8211,6551,75033,2001,750
2020-02-281,7841,7931,6721,69557,9001,695
2020-02-271,8871,9021,8281,84536,2001,845
2020-02-261,8901,9261,8521,91937,6001,919
2020-02-251,8951,9511,8751,92144,8001,921
2020-02-212,0492,0672,0252,02524,4002,025
2020-02-202,0512,0712,0132,04933,0002,049
2020-02-192,0502,0692,0422,04518,5002,045
2020-02-182,0902,0902,0062,04328,3002,043
2020-02-172,0492,0982,0262,09332,0002,093
2020-02-142,0092,0832,0052,05065,5002,050
2020-02-131,9111,9291,8941,92921,1001,929
2020-02-121,9331,9471,9001,91218,1001,912
2020-02-101,9271,9331,9001,91121,3001,911
2020-02-071,9791,9821,9281,93123,5001,931
2020-02-061,9501,9771,9471,95324,6001,953
2020-02-051,9121,9221,8791,91032,7001,910
2020-02-041,8871,9041,8681,90433,1001,904
2020-02-031,8511,9111,8471,91158,2001,911
2020-01-311,9001,9471,9001,93546,5001,935
2020-01-301,9621,9781,8871,91551,6001,915
2020-01-292,0052,0101,9561,97045,3001,970
2020-01-281,9802,0201,9632,01750,0002,017
2020-01-272,0502,0602,0242,03033,9002,030
2020-01-242,1332,1332,0822,09634,7002,096
2020-01-232,1502,1592,1342,13425,1002,134
2020-01-222,1822,1822,1552,16018,1002,160
2020-01-212,2072,2142,1802,18312,7002,183
2020-01-202,1552,2142,1552,20519,2002,205
2020-01-172,1772,2032,1442,17251,6002,172
2020-01-162,2122,2252,1332,15172,8002,151
2020-01-152,2472,3052,2122,23148,4002,231
2020-01-142,4012,4192,2742,27440,8002,274
2020-01-102,4662,4772,3722,40134,0002,401
2020-01-092,4742,5342,4562,45616,6002,456
2020-01-082,5072,5182,4502,45135,2002,451
2020-01-072,4612,5082,4602,50632,1002,506
2020-01-062,4452,4452,3682,42447,4002,424

分割・併合履歴 : なし