3611 (株)マツオカコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,588	2,590	2,508	2,526	41,200	2,526
2019-12-27	2,529	2,597	2,502	2,588	50,400	2,588
2019-12-26	2,491	2,524	2,477	2,510	15,300	2,510
2019-12-25	2,498	2,527	2,488	2,501	21,600	2,501
2019-12-24	2,485	2,535	2,485	2,511	42,400	2,511
2019-12-23	2,498	2,549	2,476	2,477	28,000	2,477
2019-12-20	2,480	2,521	2,450	2,498	46,500	2,498
2019-12-19	2,429	2,496	2,400	2,465	46,900	2,465
2019-12-18	2,477	2,477	2,383	2,429	37,300	2,429
2019-12-17	2,376	2,482	2,376	2,474	46,000	2,474
2019-12-16	2,357	2,427	2,357	2,376	37,100	2,376
2019-12-13	2,337	2,379	2,307	2,357	64,700	2,357
2019-12-12	2,354	2,356	2,283	2,287	31,600	2,287
2019-12-11	2,291	2,375	2,291	2,358	46,400	2,358
2019-12-10	2,356	2,386	2,292	2,292	38,100	2,292
2019-12-09	2,225	2,382	2,225	2,366	72,400	2,366
2019-12-06	2,178	2,214	2,145	2,212	42,600	2,212
2019-12-05	2,150	2,213	2,145	2,178	26,200	2,178
2019-12-04	2,195	2,209	2,085	2,143	104,500	2,143
2019-12-03	2,159	2,224	2,143	2,221	35,000	2,221
2019-12-02	2,138	2,199	2,110	2,197	29,300	2,197
2019-11-29	2,131	2,166	2,109	2,138	32,900	2,138
2019-11-28	2,152	2,152	2,102	2,135	21,400	2,135
2019-11-27	2,178	2,178	2,126	2,142	28,100	2,142
2019-11-26	2,234	2,239	2,175	2,175	23,300	2,175
2019-11-25	2,213	2,232	2,193	2,207	25,500	2,207
2019-11-22	2,253	2,253	2,213	2,213	15,600	2,213
2019-11-21	2,274	2,274	2,203	2,225	20,900	2,225
2019-11-20	2,299	2,311	2,197	2,269	48,400	2,269
2019-11-19	2,271	2,311	2,250	2,307	36,200	2,307
2019-11-18	2,270	2,317	2,228	2,277	37,400	2,277
2019-11-15	2,205	2,300	2,181	2,260	92,300	2,260
2019-11-14	1,989	2,215	1,987	2,201	166,300	2,201
2019-11-13	1,980	1,982	1,906	1,920	51,800	1,920
2019-11-12	2,010	2,032	1,978	1,990	32,000	1,990
2019-11-11	2,017	2,020	1,984	1,994	18,500	1,994
2019-11-08	2,014	2,040	2,005	2,017	28,400	2,017
2019-11-07	1,988	2,012	1,984	1,993	10,800	1,993
2019-11-06	2,022	2,032	1,994	1,994	21,400	1,994
2019-11-05	1,961	2,028	1,961	2,006	31,100	2,006
2019-11-01	1,965	1,979	1,952	1,952	18,400	1,952
2019-10-31	1,988	1,995	1,955	1,985	22,900	1,985
2019-10-30	1,974	1,997	1,947	1,996	51,000	1,996
2019-10-29	2,004	2,022	1,970	1,980	15,900	1,980
2019-10-28	1,968	2,017	1,962	2,004	23,200	2,004
2019-10-25	1,971	1,971	1,951	1,965	21,900	1,965
2019-10-24	1,996	2,006	1,963	1,970	15,800	1,970
2019-10-23	1,970	2,002	1,952	2,001	13,900	2,001
2019-10-21	1,975	1,990	1,961	1,963	14,700	1,963
2019-10-18	2,010	2,021	1,981	1,987	13,200	1,987
2019-10-17	2,025	2,034	2,001	2,007	17,500	2,007
2019-10-16	2,039	2,077	2,037	2,048	24,800	2,048
2019-10-15	1,989	2,016	1,983	2,013	17,700	2,013
2019-10-11	1,986	2,000	1,950	1,966	21,500	1,966
2019-10-10	1,947	1,989	1,927	1,962	19,700	1,962
2019-10-09	1,926	1,964	1,893	1,963	26,000	1,963
2019-10-08	1,912	1,956	1,912	1,939	27,900	1,939
2019-10-07	1,960	1,960	1,915	1,926	17,900	1,926
2019-10-04	1,979	1,995	1,953	1,969	15,800	1,969
2019-10-03	2,037	2,037	1,967	1,994	39,300	1,994
2019-10-02	2,103	2,122	2,056	2,066	23,100	2,066
2019-10-01	2,051	2,142	2,051	2,125	22,200	2,125
2019-09-30	2,085	2,091	2,031	2,060	18,400	2,060
2019-09-27	2,119	2,126	2,095	2,111	13,000	2,111
2019-09-26	2,096	2,136	2,096	2,134	17,200	2,134
2019-09-25	2,095	2,110	2,084	2,085	12,100	2,085
2019-09-24	2,094	2,141	2,080	2,095	28,900	2,095
2019-09-20	2,097	2,108	2,060	2,063	12,200	2,063
2019-09-19	2,062	2,134	2,052	2,071	32,700	2,071
2019-09-18	2,034	2,090	2,028	2,034	20,700	2,034
2019-09-17	2,062	2,080	2,026	2,054	14,300	2,054
2019-09-13	2,068	2,074	2,056	2,063	29,200	2,063
2019-09-12	2,093	2,096	2,055	2,064	18,700	2,064
2019-09-11	2,023	2,081	2,023	2,067	24,500	2,067
2019-09-10	2,032	2,089	2,015	2,029	19,200	2,029
2019-09-09	2,035	2,040	2,000	2,039	22,900	2,039
2019-09-06	2,082	2,087	2,025	2,035	19,900	2,035
2019-09-05	1,996	2,149	1,996	2,082	54,800	2,082
2019-09-04	1,995	2,022	1,981	1,982	18,900	1,982
2019-09-03	1,993	2,040	1,990	2,014	15,000	2,014
2019-09-02	2,035	2,048	1,984	1,999	18,400	1,999
2019-08-30	1,951	2,055	1,951	2,052	26,900	2,052
2019-08-29	1,965	1,992	1,926	1,965	28,600	1,965
2019-08-28	2,001	2,019	1,955	2,005	18,600	2,005
2019-08-27	1,966	2,111	1,950	2,011	49,500	2,011
2019-08-26	1,980	1,980	1,941	1,962	26,100	1,962
2019-08-23	2,026	2,070	1,983	2,011	26,800	2,011
2019-08-22	2,113	2,150	2,031	2,050	36,800	2,050
2019-08-21	2,175	2,180	2,124	2,134	14,200	2,134
2019-08-20	2,174	2,198	2,140	2,197	18,100	2,197
2019-08-19	2,284	2,290	2,180	2,198	28,000	2,198
2019-08-16	2,281	2,335	2,280	2,305	21,600	2,305
2019-08-15	2,239	2,367	2,237	2,315	23,200	2,315
2019-08-14	2,392	2,400	2,202	2,305	50,700	2,305
2019-08-13	1,930	2,391	1,840	2,391	233,200	2,391
2019-08-09	2,320	2,329	2,253	2,270	41,400	2,270
2019-08-08	2,326	2,354	2,298	2,331	23,300	2,331
2019-08-07	2,351	2,376	2,328	2,341	19,100	2,341
2019-08-06	2,295	2,386	2,288	2,382	23,800	2,382
2019-08-05	2,490	2,496	2,328	2,406	44,700	2,406
2019-08-02	2,550	2,553	2,483	2,506	40,900	2,506
2019-08-01	2,551	2,600	2,543	2,573	16,600	2,573
2019-07-31	2,559	2,570	2,551	2,559	10,600	2,559
2019-07-30	2,558	2,582	2,552	2,580	35,600	2,580
2019-07-29	2,603	2,629	2,577	2,577	39,800	2,577
2019-07-26	2,632	2,663	2,608	2,653	12,700	2,653
2019-07-25	2,640	2,662	2,619	2,659	10,000	2,659
2019-07-24	2,619	2,655	2,593	2,640	11,700	2,640
2019-07-23	2,576	2,625	2,568	2,602	21,800	2,602
2019-07-22	2,610	2,610	2,576	2,581	27,400	2,581
2019-07-19	2,582	2,640	2,579	2,601	27,400	2,601
2019-07-18	2,606	2,606	2,560	2,581	43,500	2,581
2019-07-17	2,647	2,648	2,606	2,614	24,600	2,614
2019-07-16	2,660	2,680	2,633	2,647	31,200	2,647
2019-07-12	2,632	2,688	2,632	2,665	42,000	2,665
2019-07-11	2,632	2,635	2,609	2,632	16,200	2,632
2019-07-10	2,622	2,627	2,601	2,610	23,300	2,610
2019-07-09	2,662	2,662	2,615	2,622	31,900	2,622
2019-07-08	2,695	2,695	2,658	2,661	31,900	2,661
2019-07-05	2,691	2,745	2,691	2,704	13,000	2,704
2019-07-04	2,711	2,731	2,683	2,710	36,000	2,710
2019-07-03	2,709	2,728	2,683	2,698	21,000	2,698
2019-07-02	2,697	2,728	2,658	2,722	37,800	2,722
2019-07-01	2,738	2,738	2,671	2,712	31,100	2,712
2019-06-28	2,695	2,714	2,666	2,695	15,700	2,695
2019-06-27	2,649	2,703	2,649	2,688	13,400	2,688
2019-06-26	2,665	2,689	2,638	2,639	10,500	2,639
2019-06-25	2,702	2,731	2,663	2,666	16,000	2,666
2019-06-24	2,666	2,718	2,631	2,703	20,200	2,703
2019-06-21	2,671	2,700	2,656	2,666	17,800	2,666
2019-06-20	2,592	2,671	2,577	2,671	14,500	2,671
2019-06-19	2,578	2,619	2,569	2,605	31,700	2,605
2019-06-18	2,590	2,590	2,527	2,530	30,100	2,530
2019-06-17	2,618	2,631	2,590	2,600	16,900	2,600
2019-06-14	2,682	2,695	2,619	2,627	27,300	2,627
2019-06-13	2,684	2,700	2,656	2,659	14,400	2,659
2019-06-12	2,713	2,742	2,695	2,716	24,200	2,716
2019-06-11	2,696	2,724	2,630	2,702	40,000	2,702
2019-06-10	2,644	2,703	2,617	2,698	42,400	2,698
2019-06-07	2,536	2,637	2,530	2,608	58,100	2,608
2019-06-06	2,580	2,580	2,524	2,525	61,400	2,525
2019-06-05	2,621	2,654	2,590	2,622	40,900	2,622
2019-06-04	2,584	2,599	2,544	2,561	24,800	2,561
2019-06-03	2,614	2,628	2,551	2,572	37,900	2,572
2019-05-31	2,692	2,712	2,648	2,657	40,300	2,657
2019-05-30	2,686	2,690	2,642	2,677	37,100	2,677
2019-05-29	2,750	2,750	2,680	2,701	22,100	2,701
2019-05-28	2,800	2,800	2,743	2,754	32,300	2,754
2019-05-27	2,740	2,793	2,740	2,781	31,000	2,781
2019-05-24	2,690	2,723	2,657	2,720	41,400	2,720
2019-05-23	2,743	2,743	2,652	2,698	52,900	2,698
2019-05-22	2,794	2,802	2,743	2,743	32,300	2,743
2019-05-21	2,817	2,849	2,743	2,773	73,000	2,773
2019-05-20	2,828	2,859	2,760	2,825	105,600	2,825
2019-05-17	2,979	2,980	2,750	2,778	250,300	2,778
2019-05-16	3,200	3,200	3,040	3,040	129,900	3,040
2019-05-15	3,680	3,775	3,625	3,740	35,000	3,740
2019-05-14	3,580	3,700	3,570	3,690	45,900	3,690
2019-05-13	3,450	3,660	3,415	3,640	39,100	3,640
2019-05-10	3,365	3,475	3,365	3,405	14,600	3,405
2019-05-09	3,390	3,390	3,330	3,365	17,700	3,365
2019-05-08	3,425	3,435	3,365	3,380	28,700	3,380
2019-05-07	3,495	3,535	3,475	3,480	18,600	3,480
2019-04-26	3,510	3,510	3,470	3,475	16,200	3,475
2019-04-25	3,420	3,560	3,395	3,555	25,200	3,555
2019-04-24	3,385	3,460	3,380	3,390	26,300	3,390
2019-04-23	3,395	3,415	3,370	3,370	21,300	3,370
2019-04-22	3,355	3,420	3,350	3,370	40,900	3,370
2019-04-19	3,355	3,365	3,330	3,355	12,100	3,355
2019-04-18	3,400	3,400	3,300	3,310	23,800	3,310
2019-04-17	3,450	3,450	3,350	3,410	27,100	3,410
2019-04-16	3,500	3,515	3,400	3,420	18,200	3,420
2019-04-15	3,550	3,550	3,450	3,500	23,800	3,500
2019-04-12	3,510	3,520	3,430	3,435	18,900	3,435
2019-04-11	3,555	3,555	3,495	3,505	7,800	3,505
2019-04-10	3,570	3,595	3,515	3,525	11,700	3,525
2019-04-09	3,610	3,635	3,555	3,630	8,700	3,630
2019-04-08	3,790	3,790	3,605	3,605	17,100	3,605
2019-04-05	3,700	3,775	3,675	3,755	58,600	3,755
2019-04-04	3,570	3,725	3,570	3,690	33,500	3,690
2019-04-03	3,550	3,630	3,505	3,600	20,600	3,600
2019-04-02	3,605	3,685	3,545	3,545	27,600	3,545
2019-04-01	3,500	3,585	3,500	3,555	18,900	3,555
2019-03-29	3,450	3,505	3,405	3,470	13,700	3,470
2019-03-28	3,295	3,440	3,250	3,430	25,600	3,430
2019-03-27	3,480	3,485	3,315	3,325	22,700	3,325
2019-03-26	3,370	3,495	3,370	3,475	22,800	3,475
2019-03-25	3,355	3,425	3,295	3,370	25,700	3,370
2019-03-22	3,485	3,520	3,440	3,455	12,200	3,455
2019-03-20	3,590	3,590	3,390	3,485	17,900	3,485
2019-03-19	3,635	3,635	3,550	3,555	17,300	3,555
2019-03-18	3,555	3,645	3,510	3,635	26,900	3,635
2019-03-15	3,525	3,560	3,470	3,525	31,100	3,525
2019-03-14	3,500	3,565	3,485	3,520	52,100	3,520
2019-03-13	3,390	3,470	3,390	3,440	20,600	3,440
2019-03-12	3,290	3,385	3,285	3,370	20,400	3,370
2019-03-11	3,190	3,230	3,110	3,220	24,400	3,220
2019-03-08	3,340	3,385	3,185	3,225	55,300	3,225
2019-03-07	3,450	3,450	3,395	3,410	26,500	3,410
2019-03-06	3,425	3,520	3,410	3,495	35,600	3,495
2019-03-05	3,295	3,440	3,255	3,425	37,300	3,425
2019-03-04	3,250	3,350	3,235	3,295	16,400	3,295
2019-03-01	3,245	3,270	3,165	3,230	17,000	3,230
2019-02-28	3,340	3,355	3,265	3,265	34,600	3,265
2019-02-27	3,305	3,380	3,295	3,365	29,500	3,365
2019-02-26	3,350	3,390	3,290	3,290	27,800	3,290
2019-02-25	3,285	3,360	3,285	3,350	14,800	3,350
2019-02-22	3,245	3,295	3,210	3,245	31,900	3,245
2019-02-21	3,345	3,375	3,255	3,275	38,200	3,275
2019-02-20	3,365	3,410	3,310	3,370	54,200	3,370
2019-02-19	3,205	3,405	3,205	3,350	157,400	3,350
2019-02-18	3,005	3,150	3,000	3,135	82,100	3,135
2019-02-15	2,904	2,975	2,794	2,951	85,400	2,951
2019-02-14	2,866	2,986	2,820	2,938	150,900	2,938
2019-02-13	2,586	2,739	2,513	2,716	76,800	2,716
2019-02-12	2,600	2,655	2,535	2,572	65,900	2,572
2019-02-08	2,602	2,617	2,560	2,570	38,800	2,570
2019-02-07	2,678	2,683	2,615	2,621	43,100	2,621
2019-02-06	2,720	2,720	2,684	2,704	14,000	2,704
2019-02-05	2,747	2,774	2,680	2,701	37,400	2,701
2019-02-04	2,715	2,775	2,715	2,743	27,700	2,743
2019-02-01	2,746	2,781	2,706	2,763	29,100	2,763
2019-01-31	2,760	2,798	2,750	2,762	28,400	2,762
2019-01-30	2,844	2,844	2,745	2,746	41,400	2,746
2019-01-29	2,779	2,844	2,764	2,838	51,300	2,838
2019-01-28	2,840	2,847	2,793	2,805	19,500	2,805
2019-01-25	2,749	2,830	2,722	2,801	30,000	2,801
2019-01-24	2,724	2,792	2,644	2,769	40,300	2,769
2019-01-23	2,730	2,742	2,685	2,701	38,400	2,701
2019-01-22	2,802	2,852	2,747	2,760	21,700	2,760
2019-01-21	2,880	2,880	2,779	2,789	22,200	2,789
2019-01-18	2,818	2,870	2,770	2,830	24,400	2,830
2019-01-17	2,870	2,897	2,800	2,834	26,600	2,834
2019-01-16	2,900	2,924	2,810	2,833	22,500	2,833
2019-01-15	2,784	2,888	2,751	2,879	28,900	2,879
2019-01-11	2,786	2,878	2,715	2,734	35,300	2,734
2019-01-10	2,850	2,855	2,771	2,780	20,400	2,780
2019-01-09	2,964	2,964	2,820	2,832	36,800	2,832
2019-01-08	3,000	3,045	2,932	2,964	25,100	2,964
2019-01-07	2,983	2,983	2,886	2,947	34,900	2,947
2019-01-04	2,637	2,883	2,637	2,795	53,700	2,795

分割・併合履歴：なし

3611 (株)マツオカコーポレーション の時系列データ [2019年度]

3611 (株)マツオカコーポレーションの時系列データ [2019年度]