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
2020-12-30	2,143	2,143	2,052	2,087	31,200	2,087
2020-12-29	2,092	2,143	2,092	2,137	37,200	2,137
2020-12-28	2,094	2,123	2,045	2,112	58,900	2,112
2020-12-25	2,170	2,170	2,113	2,126	16,200	2,126
2020-12-24	2,191	2,191	2,125	2,162	28,700	2,162
2020-12-23	2,222	2,222	2,130	2,169	25,700	2,169
2020-12-22	2,257	2,257	2,158	2,210	28,900	2,210
2020-12-21	2,311	2,325	2,230	2,268	28,100	2,268
2020-12-18	2,373	2,420	2,326	2,326	42,100	2,326
2020-12-17	2,381	2,432	2,344	2,396	36,000	2,396
2020-12-16	2,441	2,441	2,377	2,383	16,400	2,383
2020-12-15	2,384	2,475	2,384	2,400	24,300	2,400
2020-12-14	2,405	2,454	2,370	2,410	32,000	2,410
2020-12-11	2,322	2,442	2,312	2,429	26,600	2,429
2020-12-10	2,311	2,311	2,267	2,295	26,500	2,295
2020-12-09	2,350	2,350	2,283	2,324	22,900	2,324
2020-12-08	2,351	2,351	2,289	2,325	24,000	2,325
2020-12-07	2,438	2,438	2,280	2,331	36,600	2,331
2020-12-04	2,542	2,554	2,395	2,405	62,500	2,405
2020-12-03	2,599	2,599	2,526	2,565	24,100	2,565
2020-12-02	2,650	2,660	2,560	2,577	23,500	2,577
2020-12-01	2,525	2,659	2,501	2,658	20,900	2,658
2020-11-30	2,660	2,660	2,532	2,532	31,000	2,532
2020-11-27	2,649	2,691	2,635	2,648	16,100	2,648
2020-11-26	2,669	2,669	2,605	2,648	17,800	2,648
2020-11-25	2,845	2,881	2,706	2,712	29,600	2,712
2020-11-24	2,883	2,884	2,790	2,795	21,400	2,795
2020-11-20	2,700	2,833	2,700	2,833	28,000	2,833
2020-11-19	2,719	2,736	2,656	2,724	21,800	2,724
2020-11-18	2,671	2,730	2,622	2,695	29,900	2,695
2020-11-17	2,672	2,705	2,597	2,696	31,900	2,696
2020-11-16	2,669	2,710	2,646	2,660	40,100	2,660
2020-11-13	2,545	2,607	2,480	2,594	44,800	2,594
2020-11-12	2,610	2,618	2,466	2,513	33,000	2,513
2020-11-11	2,380	2,570	2,374	2,570	66,800	2,570
2020-11-10	2,410	2,410	2,236	2,320	29,400	2,320
2020-11-09	2,382	2,408	2,362	2,408	21,100	2,408
2020-11-06	2,350	2,385	2,296	2,385	22,900	2,385
2020-11-05	2,300	2,369	2,227	2,369	20,800	2,369
2020-11-04	2,310	2,349	2,276	2,325	24,900	2,325
2020-11-02	2,232	2,290	2,232	2,276	17,500	2,276
2020-10-30	2,278	2,287	2,208	2,232	32,500	2,232
2020-10-29	2,272	2,278	2,228	2,278	7,100	2,278
2020-10-28	2,270	2,286	2,246	2,272	8,800	2,272
2020-10-27	2,177	2,258	2,169	2,258	10,000	2,258
2020-10-26	2,121	2,177	2,093	2,177	8,500	2,177
2020-10-23	2,155	2,174	2,120	2,141	12,000	2,141
2020-10-22	2,201	2,232	2,155	2,172	11,900	2,172
2020-10-21	2,234	2,243	2,193	2,206	15,600	2,206
2020-10-20	2,260	2,264	2,225	2,227	9,700	2,227
2020-10-19	2,330	2,330	2,260	2,261	12,200	2,261
2020-10-16	2,332	2,336	2,289	2,310	34,800	2,310
2020-10-15	2,202	2,250	2,191	2,232	13,700	2,232
2020-10-14	2,160	2,202	2,160	2,202	9,700	2,202
2020-10-13	2,190	2,190	2,154	2,187	9,600	2,187
2020-10-12	2,181	2,188	2,160	2,185	8,000	2,185
2020-10-09	2,224	2,224	2,142	2,193	15,200	2,193
2020-10-08	2,220	2,244	2,182	2,191	14,300	2,191
2020-10-07	2,209	2,270	2,207	2,226	11,000	2,226
2020-10-06	2,247	2,266	2,210	2,230	8,300	2,230
2020-10-05	2,230	2,288	2,175	2,208	26,800	2,208
2020-10-02	2,324	2,324	2,176	2,199	19,400	2,199
2020-09-30	2,368	2,379	2,282	2,297	20,900	2,297
2020-09-29	2,376	2,417	2,348	2,405	31,600	2,405
2020-09-28	2,283	2,350	2,273	2,350	50,000	2,350
2020-09-25	2,199	2,261	2,190	2,261	25,300	2,261
2020-09-24	2,192	2,213	2,175	2,180	24,600	2,180
2020-09-23	2,210	2,235	2,168	2,192	22,300	2,192
2020-09-18	2,199	2,215	2,176	2,210	17,000	2,210
2020-09-17	2,148	2,224	2,111	2,190	20,800	2,190
2020-09-16	2,119	2,157	2,119	2,148	10,700	2,148
2020-09-15	2,120	2,121	2,081	2,110	11,900	2,110
2020-09-14	2,160	2,185	2,107	2,120	9,700	2,120
2020-09-11	2,076	2,160	2,070	2,160	20,500	2,160
2020-09-10	2,139	2,139	2,076	2,076	15,300	2,076
2020-09-09	2,118	2,118	2,048	2,097	17,400	2,097
2020-09-08	2,061	2,118	2,061	2,118	13,400	2,118
2020-09-07	2,015	2,088	2,006	2,071	20,500	2,071
2020-09-04	2,011	2,037	2,000	2,018	14,900	2,018
2020-09-03	2,029	2,086	2,025	2,061	49,400	2,061
2020-09-02	1,947	1,968	1,938	1,949	6,100	1,949
2020-09-01	1,948	1,981	1,920	1,967	14,500	1,967
2020-08-31	1,975	1,992	1,964	1,977	7,600	1,977
2020-08-28	2,018	2,020	1,913	1,944	20,900	1,944
2020-08-27	2,020	2,028	1,961	2,018	8,900	2,018
2020-08-26	2,006	2,032	1,953	1,992	13,100	1,992
2020-08-25	1,954	2,040	1,954	2,037	16,500	2,037
2020-08-24	1,966	1,999	1,925	1,954	11,400	1,954
2020-08-21	1,942	1,979	1,942	1,979	7,100	1,979
2020-08-20	1,930	1,950	1,930	1,950	8,800	1,950
2020-08-19	1,954	1,961	1,911	1,930	19,000	1,930
2020-08-18	2,005	2,005	1,950	1,966	10,800	1,966
2020-08-17	1,991	2,015	1,960	1,991	24,100	1,991
2020-08-14	2,000	2,035	1,958	2,023	35,300	2,023
2020-08-13	2,100	2,193	1,991	2,049	160,200	2,049
2020-08-12	1,991	2,069	1,979	2,050	43,300	2,050
2020-08-11	1,917	1,980	1,894	1,951	17,400	1,951
2020-08-07	1,854	1,884	1,821	1,884	9,600	1,884
2020-08-06	1,886	1,930	1,822	1,839	19,000	1,839
2020-08-05	1,807	1,914	1,802	1,886	19,300	1,886
2020-08-04	1,795	1,813	1,758	1,793	10,800	1,793
2020-08-03	1,728	1,760	1,715	1,754	15,200	1,754
2020-07-31	1,780	1,780	1,688	1,688	11,100	1,688
2020-07-30	1,802	1,812	1,768	1,803	13,700	1,803
2020-07-29	1,863	1,867	1,795	1,807	12,200	1,807
2020-07-28	1,853	1,889	1,833	1,854	18,200	1,854
2020-07-27	1,803	1,857	1,782	1,853	14,300	1,853
2020-07-22	1,839	1,860	1,790	1,792	16,100	1,792
2020-07-21	1,879	1,883	1,803	1,868	29,700	1,868
2020-07-20	1,816	1,937	1,772	1,871	91,100	1,871
2020-07-17	1,728	1,830	1,722	1,803	30,800	1,803
2020-07-16	1,711	1,798	1,711	1,765	24,100	1,765
2020-07-15	1,763	1,763	1,700	1,748	18,900	1,748
2020-07-14	1,738	1,738	1,666	1,724	18,400	1,724
2020-07-13	1,672	1,752	1,672	1,738	23,900	1,738
2020-07-10	1,721	1,725	1,674	1,682	19,600	1,682
2020-07-09	1,796	1,800	1,725	1,737	26,000	1,737
2020-07-08	1,826	1,850	1,781	1,786	14,500	1,786
2020-07-07	1,849	1,849	1,798	1,827	13,500	1,827
2020-07-06	1,763	1,860	1,763	1,860	17,400	1,860
2020-07-03	1,810	1,836	1,762	1,789	18,000	1,789
2020-07-02	1,870	1,872	1,795	1,813	19,600	1,813
2020-07-01	1,923	1,932	1,812	1,830	34,000	1,830
2020-06-30	1,946	2,015	1,883	1,938	18,800	1,938
2020-06-29	2,021	2,021	1,922	1,943	17,500	1,943
2020-06-26	2,040	2,040	1,982	2,024	22,400	2,024
2020-06-25	2,026	2,045	1,971	2,000	23,100	2,000
2020-06-24	2,150	2,156	2,056	2,056	22,000	2,056
2020-06-23	2,116	2,164	2,087	2,151	16,700	2,151
2020-06-22	2,120	2,120	2,051	2,107	33,400	2,107
2020-06-19	2,176	2,300	2,124	2,189	101,400	2,189
2020-06-18	2,263	2,263	2,174	2,186	14,600	2,186
2020-06-17	2,139	2,286	2,114	2,266	29,000	2,266
2020-06-16	2,177	2,259	2,104	2,136	58,800	2,136
2020-06-15	2,036	2,127	1,966	2,127	50,100	2,127
2020-06-12	2,011	2,070	1,987	2,036	19,200	2,036
2020-06-11	2,140	2,151	2,084	2,116	15,400	2,116
2020-06-10	2,164	2,203	2,146	2,170	8,200	2,170
2020-06-09	2,190	2,227	2,157	2,200	14,100	2,200
2020-06-08	2,210	2,211	2,139	2,190	26,300	2,190
2020-06-05	2,197	2,265	2,179	2,221	23,000	2,221
2020-06-04	2,308	2,308	2,214	2,235	18,100	2,235
2020-06-03	2,360	2,370	2,290	2,308	23,900	2,308
2020-06-02	2,331	2,385	2,296	2,348	22,100	2,348
2020-06-01	2,390	2,390	2,326	2,345	33,700	2,345
2020-05-29	2,260	2,420	2,250	2,417	95,600	2,417
2020-05-28	2,135	2,261	2,129	2,227	84,800	2,227
2020-05-27	2,083	2,084	2,011	2,035	21,900	2,035
2020-05-26	2,155	2,192	2,042	2,099	28,400	2,099
2020-05-25	2,097	2,208	2,095	2,133	50,300	2,133
2020-05-22	2,073	2,091	2,058	2,070	15,900	2,070
2020-05-21	2,077	2,079	2,047	2,063	14,000	2,063
2020-05-20	2,013	2,079	1,990	2,079	20,000	2,079
2020-05-19	2,025	2,072	1,970	2,033	20,000	2,033
2020-05-18	1,940	2,026	1,901	2,010	22,600	2,010
2020-05-15	1,960	2,071	1,930	2,065	16,500	2,065
2020-05-14	2,094	2,100	1,945	1,960	12,700	1,960
2020-05-13	2,000	2,082	2,000	2,082	12,200	2,082
2020-05-12	2,029	2,048	2,002	2,017	10,900	2,017
2020-05-11	1,968	2,049	1,968	2,024	24,400	2,024
2020-05-08	1,950	1,989	1,922	1,968	30,600	1,968
2020-05-07	1,900	1,950	1,865	1,913	40,700	1,913
2020-05-01	1,828	1,878	1,791	1,809	15,000	1,809
2020-04-30	1,837	1,869	1,821	1,860	12,300	1,860
2020-04-28	1,780	1,839	1,775	1,832	16,100	1,832
2020-04-27	1,727	1,772	1,715	1,772	10,700	1,772
2020-04-24	1,762	1,762	1,700	1,740	18,800	1,740
2020-04-23	1,862	1,866	1,749	1,786	25,000	1,786
2020-04-22	1,922	1,927	1,837	1,837	64,800	1,837
2020-04-21	1,852	1,880	1,833	1,842	10,000	1,842
2020-04-20	1,897	1,907	1,868	1,892	7,300	1,892
2020-04-17	1,910	1,929	1,841	1,857	17,000	1,857
2020-04-16	1,791	1,884	1,752	1,884	31,300	1,884
2020-04-15	1,749	1,806	1,721	1,760	16,100	1,760
2020-04-14	1,799	1,799	1,749	1,783	16,000	1,783
2020-04-13	1,810	1,818	1,752	1,794	20,000	1,794
2020-04-10	1,720	1,770	1,678	1,770	14,500	1,770
2020-04-09	1,660	1,734	1,612	1,734	24,900	1,734
2020-04-08	1,643	1,705	1,643	1,679	21,300	1,679
2020-04-07	1,707	1,747	1,603	1,660	39,300	1,660
2020-04-06	1,513	1,686	1,485	1,674	87,700	1,674
2020-04-03	1,640	1,697	1,502	1,508	69,800	1,508
2020-04-02	1,594	1,997	1,593	1,709	542,500	1,709
2020-04-01	1,669	1,701	1,617	1,634	27,300	1,634
2020-03-31	1,671	1,719	1,647	1,682	26,300	1,682
2020-03-30	1,714	1,754	1,670	1,711	30,300	1,711
2020-03-27	1,773	1,814	1,723	1,794	40,000	1,794
2020-03-26	1,649	1,701	1,630	1,694	24,200	1,694
2020-03-25	1,658	1,680	1,621	1,673	24,700	1,673
2020-03-24	1,480	1,584	1,450	1,578	39,000	1,578
2020-03-23	1,431	1,482	1,383	1,466	49,600	1,466
2020-03-19	1,502	1,540	1,451	1,461	41,300	1,461
2020-03-18	1,517	1,626	1,484	1,502	31,900	1,502
2020-03-17	1,379	1,560	1,351	1,519	55,200	1,519
2020-03-16	1,441	1,455	1,389	1,398	54,700	1,398
2020-03-13	1,400	1,478	1,362	1,441	65,700	1,441
2020-03-12	1,564	1,639	1,515	1,539	43,200	1,539
2020-03-11	1,676	1,700	1,598	1,604	26,900	1,604
2020-03-10	1,523	1,691	1,523	1,671	27,100	1,671
2020-03-09	1,705	1,705	1,623	1,643	30,900	1,643
2020-03-06	1,790	1,808	1,745	1,754	23,600	1,754
2020-03-05	1,860	1,875	1,801	1,825	20,200	1,825
2020-03-04	1,750	1,848	1,710	1,820	25,100	1,820
2020-03-03	1,796	1,819	1,755	1,773	40,000	1,773
2020-03-02	1,655	1,821	1,655	1,750	33,200	1,750
2020-02-28	1,784	1,793	1,672	1,695	57,900	1,695
2020-02-27	1,887	1,902	1,828	1,845	36,200	1,845
2020-02-26	1,890	1,926	1,852	1,919	37,600	1,919
2020-02-25	1,895	1,951	1,875	1,921	44,800	1,921
2020-02-21	2,049	2,067	2,025	2,025	24,400	2,025
2020-02-20	2,051	2,071	2,013	2,049	33,000	2,049
2020-02-19	2,050	2,069	2,042	2,045	18,500	2,045
2020-02-18	2,090	2,090	2,006	2,043	28,300	2,043
2020-02-17	2,049	2,098	2,026	2,093	32,000	2,093
2020-02-14	2,009	2,083	2,005	2,050	65,500	2,050
2020-02-13	1,911	1,929	1,894	1,929	21,100	1,929
2020-02-12	1,933	1,947	1,900	1,912	18,100	1,912
2020-02-10	1,927	1,933	1,900	1,911	21,300	1,911
2020-02-07	1,979	1,982	1,928	1,931	23,500	1,931
2020-02-06	1,950	1,977	1,947	1,953	24,600	1,953
2020-02-05	1,912	1,922	1,879	1,910	32,700	1,910
2020-02-04	1,887	1,904	1,868	1,904	33,100	1,904
2020-02-03	1,851	1,911	1,847	1,911	58,200	1,911
2020-01-31	1,900	1,947	1,900	1,935	46,500	1,935
2020-01-30	1,962	1,978	1,887	1,915	51,600	1,915
2020-01-29	2,005	2,010	1,956	1,970	45,300	1,970
2020-01-28	1,980	2,020	1,963	2,017	50,000	2,017
2020-01-27	2,050	2,060	2,024	2,030	33,900	2,030
2020-01-24	2,133	2,133	2,082	2,096	34,700	2,096
2020-01-23	2,150	2,159	2,134	2,134	25,100	2,134
2020-01-22	2,182	2,182	2,155	2,160	18,100	2,160
2020-01-21	2,207	2,214	2,180	2,183	12,700	2,183
2020-01-20	2,155	2,214	2,155	2,205	19,200	2,205
2020-01-17	2,177	2,203	2,144	2,172	51,600	2,172
2020-01-16	2,212	2,225	2,133	2,151	72,800	2,151
2020-01-15	2,247	2,305	2,212	2,231	48,400	2,231
2020-01-14	2,401	2,419	2,274	2,274	40,800	2,274
2020-01-10	2,466	2,477	2,372	2,401	34,000	2,401
2020-01-09	2,474	2,534	2,456	2,456	16,600	2,456
2020-01-08	2,507	2,518	2,450	2,451	35,200	2,451
2020-01-07	2,461	2,508	2,460	2,506	32,100	2,506
2020-01-06	2,445	2,445	2,368	2,424	47,400	2,424

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3611 (株)マツオカコーポレーション の時系列データ [2020年度]

3611 (株)マツオカコーポレーションの時系列データ [2020年度]