3611 (株)マツオカコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,880 | 3,895 | 3,730 | 3,830 | 89,900 | 3,830 |
| 2017-12-28 | 3,980 | 4,005 | 3,695 | 3,845 | 335,500 | 3,845 |
| 2017-12-27 | 3,930 | 3,965 | 3,820 | 3,945 | 216,900 | 3,945 |
| 2017-12-26 | 3,900 | 3,930 | 3,830 | 3,910 | 130,000 | 3,910 |
| 2017-12-25 | 3,900 | 3,975 | 3,850 | 3,895 | 194,100 | 3,895 |
| 2017-12-22 | 3,960 | 3,980 | 3,760 | 3,830 | 275,400 | 3,830 |
| 2017-12-21 | 3,895 | 3,950 | 3,810 | 3,935 | 341,100 | 3,935 |
| 2017-12-20 | 3,560 | 3,895 | 3,555 | 3,895 | 428,500 | 3,895 |
| 2017-12-19 | 3,495 | 3,620 | 3,485 | 3,595 | 116,800 | 3,595 |
| 2017-12-18 | 3,745 | 3,760 | 3,425 | 3,540 | 333,500 | 3,540 |
| 2017-12-15 | 3,450 | 3,850 | 3,400 | 3,670 | 597,200 | 3,670 |
| 2017-12-14 | 3,400 | 3,535 | 3,210 | 3,500 | 628,500 | 3,500 |
| 2017-12-13 | 3,800 | 3,810 | 3,405 | 3,470 | 2,775,300 | 3,470 |
分割・併合履歴 ： なし
