3611 (株)マツオカコーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,195 | 1,207 | 1,178 | 1,207 | 18,000 | 1,207 |
2023-02-02 | 1,171 | 1,202 | 1,164 | 1,195 | 33,500 | 1,195 |
2023-02-01 | 1,185 | 1,189 | 1,153 | 1,164 | 19,100 | 1,164 |
2023-01-31 | 1,174 | 1,181 | 1,157 | 1,179 | 22,400 | 1,179 |
2023-01-30 | 1,180 | 1,210 | 1,173 | 1,174 | 67,000 | 1,174 |
2023-01-27 | 1,158 | 1,193 | 1,149 | 1,182 | 40,400 | 1,182 |
2023-01-26 | 1,155 | 1,157 | 1,126 | 1,146 | 19,700 | 1,146 |
2023-01-25 | 1,147 | 1,167 | 1,112 | 1,155 | 24,700 | 1,155 |
2023-01-24 | 1,111 | 1,159 | 1,111 | 1,152 | 41,800 | 1,152 |
2023-01-23 | 1,094 | 1,113 | 1,088 | 1,109 | 20,000 | 1,109 |
2023-01-20 | 1,046 | 1,085 | 1,045 | 1,077 | 10,300 | 1,077 |
2023-01-19 | 1,054 | 1,064 | 1,042 | 1,052 | 8,900 | 1,052 |
2023-01-18 | 1,054 | 1,065 | 1,038 | 1,054 | 12,700 | 1,054 |
2023-01-17 | 1,051 | 1,051 | 1,030 | 1,046 | 12,000 | 1,046 |
2023-01-16 | 1,057 | 1,060 | 1,027 | 1,036 | 13,300 | 1,036 |
2023-01-13 | 1,046 | 1,062 | 1,046 | 1,050 | 15,500 | 1,050 |
2023-01-12 | 1,079 | 1,079 | 1,042 | 1,062 | 24,300 | 1,062 |
2023-01-11 | 1,055 | 1,070 | 1,055 | 1,068 | 10,600 | 1,068 |
2023-01-10 | 1,040 | 1,051 | 1,032 | 1,044 | 10,300 | 1,044 |
2023-01-06 | 1,025 | 1,044 | 1,023 | 1,032 | 10,100 | 1,032 |
2023-01-05 | 1,019 | 1,039 | 1,018 | 1,033 | 21,300 | 1,033 |
2023-01-04 | 1,034 | 1,037 | 1,010 | 1,019 | 22,800 | 1,019 |
分割・併合履歴 : なし