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
2023-12-29	1,467	1,467	1,437	1,450	25,100	1,450
2023-12-28	1,470	1,471	1,450	1,469	16,900	1,469
2023-12-27	1,472	1,475	1,456	1,470	16,900	1,470
2023-12-26	1,464	1,476	1,456	1,472	20,200	1,472
2023-12-25	1,517	1,517	1,460	1,468	28,100	1,468
2023-12-22	1,523	1,532	1,493	1,498	20,800	1,498
2023-12-21	1,555	1,575	1,520	1,523	24,500	1,523
2023-12-20	1,598	1,600	1,571	1,575	20,300	1,575
2023-12-19	1,581	1,624	1,578	1,598	27,300	1,598
2023-12-18	1,590	1,590	1,534	1,572	20,800	1,572
2023-12-15	1,507	1,599	1,507	1,595	33,200	1,595
2023-12-14	1,470	1,510	1,469	1,497	33,000	1,497
2023-12-13	1,464	1,469	1,450	1,458	9,900	1,458
2023-12-12	1,485	1,486	1,465	1,476	16,600	1,476
2023-12-11	1,456	1,488	1,435	1,482	34,800	1,482
2023-12-08	1,460	1,464	1,430	1,430	30,500	1,430
2023-12-07	1,492	1,492	1,467	1,467	24,900	1,467
2023-12-06	1,493	1,504	1,480	1,493	33,000	1,493
2023-12-05	1,533	1,533	1,480	1,489	31,300	1,489
2023-12-04	1,530	1,550	1,516	1,533	21,400	1,533
2023-12-01	1,525	1,555	1,523	1,530	22,300	1,530
2023-11-30	1,530	1,545	1,506	1,518	31,200	1,518
2023-11-29	1,576	1,577	1,517	1,530	27,100	1,530
2023-11-28	1,593	1,593	1,571	1,590	7,900	1,590
2023-11-27	1,572	1,599	1,572	1,593	14,600	1,593
2023-11-24	1,556	1,577	1,556	1,567	10,900	1,567
2023-11-22	1,554	1,577	1,554	1,564	8,800	1,564
2023-11-21	1,547	1,570	1,547	1,570	13,200	1,570
2023-11-20	1,608	1,608	1,543	1,554	21,700	1,554
2023-11-17	1,634	1,634	1,560	1,578	28,900	1,578
2023-11-16	1,542	1,630	1,542	1,619	53,600	1,619
2023-11-15	1,584	1,597	1,538	1,555	25,400	1,555
2023-11-14	1,550	1,578	1,547	1,554	37,400	1,554
2023-11-13	1,540	1,561	1,503	1,535	54,900	1,535
2023-11-10	1,535	1,535	1,436	1,470	106,200	1,470
2023-11-09	1,552	1,581	1,508	1,575	95,900	1,575
2023-11-08	1,600	1,600	1,555	1,563	54,000	1,563
2023-11-07	1,645	1,645	1,583	1,585	39,500	1,585
2023-11-06	1,650	1,678	1,638	1,644	33,300	1,644
2023-11-02	1,601	1,650	1,601	1,642	20,400	1,642
2023-11-01	1,600	1,629	1,584	1,629	20,900	1,629
2023-10-31	1,550	1,595	1,545	1,591	23,600	1,591
2023-10-30	1,611	1,611	1,548	1,550	66,400	1,550
2023-10-27	1,581	1,620	1,581	1,611	31,700	1,611
2023-10-26	1,595	1,598	1,565	1,572	20,100	1,572
2023-10-25	1,597	1,633	1,569	1,603	16,900	1,603
2023-10-24	1,580	1,590	1,535	1,578	23,100	1,578
2023-10-23	1,642	1,642	1,590	1,593	17,600	1,593
2023-10-20	1,636	1,657	1,617	1,643	16,300	1,643
2023-10-19	1,615	1,644	1,599	1,636	19,300	1,636
2023-10-18	1,612	1,635	1,608	1,616	22,000	1,616
2023-10-17	1,625	1,646	1,602	1,612	29,200	1,612
2023-10-16	1,598	1,615	1,560	1,598	37,400	1,598
2023-10-13	1,580	1,640	1,576	1,625	81,700	1,625
2023-10-12	1,550	1,563	1,516	1,559	16,400	1,559
2023-10-11	1,508	1,558	1,508	1,541	31,300	1,541
2023-10-10	1,581	1,581	1,478	1,490	77,100	1,490
2023-10-06	1,618	1,623	1,586	1,587	23,000	1,587
2023-10-05	1,562	1,624	1,562	1,602	46,100	1,602
2023-10-04	1,585	1,619	1,560	1,562	46,200	1,562
2023-10-03	1,700	1,715	1,642	1,642	37,500	1,642
2023-10-02	1,703	1,753	1,703	1,704	30,300	1,704
2023-09-29	1,742	1,759	1,690	1,703	38,600	1,703
2023-09-28	1,704	1,763	1,704	1,730	43,300	1,730
2023-09-27	1,631	1,692	1,630	1,692	23,000	1,692
2023-09-26	1,647	1,665	1,625	1,636	21,200	1,636
2023-09-25	1,619	1,648	1,619	1,647	13,800	1,647
2023-09-22	1,600	1,635	1,595	1,626	29,700	1,626
2023-09-21	1,575	1,618	1,565	1,609	27,700	1,609
2023-09-20	1,600	1,624	1,600	1,600	18,900	1,600
2023-09-19	1,650	1,650	1,605	1,627	32,700	1,627
2023-09-15	1,643	1,680	1,639	1,659	24,700	1,659
2023-09-14	1,646	1,662	1,627	1,643	24,500	1,643
2023-09-13	1,661	1,661	1,605	1,630	43,300	1,630
2023-09-12	1,600	1,670	1,600	1,669	83,300	1,669
2023-09-11	1,560	1,595	1,560	1,574	54,800	1,574
2023-09-08	1,519	1,548	1,509	1,548	57,400	1,548
2023-09-07	1,481	1,514	1,480	1,513	39,900	1,513
2023-09-06	1,466	1,484	1,466	1,483	22,800	1,483
2023-09-05	1,453	1,466	1,427	1,466	22,700	1,466
2023-09-04	1,440	1,458	1,423	1,455	20,500	1,455
2023-09-01	1,441	1,457	1,415	1,425	22,500	1,425
2023-08-31	1,430	1,460	1,430	1,451	39,600	1,451
2023-08-30	1,428	1,428	1,395	1,398	25,700	1,398
2023-08-29	1,410	1,433	1,408	1,425	19,500	1,425
2023-08-28	1,417	1,433	1,397	1,405	22,500	1,405
2023-08-25	1,430	1,436	1,408	1,414	33,400	1,414
2023-08-24	1,410	1,445	1,408	1,431	28,800	1,431
2023-08-23	1,365	1,423	1,365	1,415	57,800	1,415
2023-08-22	1,335	1,372	1,328	1,369	27,000	1,369
2023-08-21	1,318	1,343	1,317	1,336	14,000	1,336
2023-08-18	1,317	1,320	1,300	1,311	30,300	1,311
2023-08-17	1,317	1,337	1,299	1,328	20,400	1,328
2023-08-16	1,326	1,357	1,317	1,324	15,000	1,324
2023-08-15	1,366	1,366	1,325	1,334	28,500	1,334
2023-08-14	1,381	1,381	1,326	1,353	51,600	1,353
2023-08-10	1,345	1,390	1,301	1,363	116,700	1,363
2023-08-09	1,249	1,269	1,244	1,255	43,200	1,255
2023-08-08	1,262	1,269	1,239	1,242	47,100	1,242
2023-08-07	1,222	1,271	1,219	1,262	36,200	1,262
2023-08-04	1,220	1,238	1,220	1,226	22,800	1,226
2023-08-03	1,237	1,237	1,221	1,228	25,800	1,228
2023-08-02	1,262	1,262	1,234	1,237	24,900	1,237
2023-08-01	1,263	1,282	1,263	1,273	14,400	1,273
2023-07-31	1,246	1,277	1,246	1,272	18,000	1,272
2023-07-28	1,270	1,270	1,214	1,246	94,900	1,246
2023-07-27	1,281	1,298	1,276	1,283	23,400	1,283
2023-07-26	1,278	1,286	1,266	1,276	19,100	1,276
2023-07-25	1,273	1,300	1,263	1,278	23,600	1,278
2023-07-24	1,278	1,283	1,261	1,271	32,900	1,271
2023-07-21	1,270	1,285	1,256	1,278	20,600	1,278
2023-07-20	1,270	1,285	1,261	1,270	19,200	1,270
2023-07-19	1,302	1,308	1,259	1,265	33,700	1,265
2023-07-18	1,261	1,290	1,261	1,290	25,300	1,290
2023-07-14	1,296	1,296	1,261	1,261	33,300	1,261
2023-07-13	1,281	1,281	1,245	1,269	25,000	1,269
2023-07-12	1,277	1,308	1,266	1,268	45,700	1,268
2023-07-11	1,279	1,291	1,262	1,264	35,000	1,264
2023-07-10	1,248	1,278	1,246	1,267	44,700	1,267
2023-07-07	1,223	1,251	1,220	1,248	28,300	1,248
2023-07-06	1,239	1,242	1,218	1,239	21,400	1,239
2023-07-05	1,208	1,238	1,208	1,236	27,800	1,236
2023-07-04	1,206	1,214	1,192	1,210	24,100	1,210
2023-07-03	1,175	1,210	1,175	1,208	40,200	1,208
2023-06-30	1,163	1,182	1,152	1,174	25,200	1,174
2023-06-29	1,144	1,188	1,144	1,173	27,300	1,173
2023-06-28	1,136	1,156	1,128	1,153	27,300	1,153
2023-06-27	1,148	1,148	1,119	1,131	17,600	1,131
2023-06-26	1,150	1,161	1,138	1,142	20,700	1,142
2023-06-23	1,128	1,154	1,124	1,147	33,200	1,147
2023-06-22	1,120	1,146	1,120	1,128	52,300	1,128
2023-06-21	1,112	1,137	1,112	1,120	12,800	1,120
2023-06-20	1,115	1,125	1,110	1,122	15,100	1,122
2023-06-19	1,131	1,137	1,115	1,126	21,800	1,126
2023-06-16	1,125	1,135	1,116	1,119	25,800	1,119
2023-06-15	1,134	1,134	1,115	1,118	20,000	1,118
2023-06-14	1,121	1,137	1,111	1,134	27,400	1,134
2023-06-13	1,109	1,132	1,102	1,120	20,700	1,120
2023-06-12	1,110	1,121	1,095	1,114	22,100	1,114
2023-06-09	1,105	1,109	1,088	1,094	22,800	1,094
2023-06-08	1,085	1,100	1,072	1,078	23,500	1,078
2023-06-07	1,086	1,113	1,086	1,089	34,900	1,089
2023-06-06	1,100	1,100	1,075	1,084	20,600	1,084
2023-06-05	1,108	1,117	1,099	1,105	33,800	1,105
2023-06-02	1,059	1,094	1,059	1,087	259,700	1,087
2023-06-01	1,047	1,070	1,041	1,048	60,100	1,048
2023-05-31	1,066	1,076	1,047	1,054	53,500	1,054
2023-05-30	1,088	1,110	1,079	1,083	41,400	1,083
2023-05-29	1,127	1,130	1,095	1,097	42,300	1,097
2023-05-26	1,155	1,157	1,109	1,112	75,800	1,112
2023-05-25	1,164	1,173	1,161	1,165	18,300	1,165
2023-05-24	1,172	1,191	1,164	1,164	14,600	1,164
2023-05-23	1,168	1,204	1,168	1,183	39,100	1,183
2023-05-22	1,151	1,182	1,149	1,168	19,600	1,168
2023-05-19	1,167	1,169	1,150	1,160	31,700	1,160
2023-05-18	1,168	1,186	1,157	1,164	22,600	1,164
2023-05-17	1,143	1,195	1,143	1,170	161,300	1,170
2023-05-16	1,173	1,173	1,136	1,145	51,400	1,145
2023-05-15	1,205	1,221	1,155	1,173	79,200	1,173
2023-05-12	1,233	1,255	1,198	1,205	154,600	1,205
2023-05-11	1,412	1,412	1,385	1,402	24,200	1,402
2023-05-10	1,443	1,443	1,413	1,422	14,600	1,422
2023-05-09	1,434	1,460	1,420	1,443	14,300	1,443
2023-05-08	1,469	1,469	1,429	1,434	19,500	1,434
2023-05-02	1,468	1,468	1,446	1,460	19,000	1,460
2023-05-01	1,445	1,475	1,437	1,468	20,500	1,468
2023-04-28	1,424	1,435	1,418	1,435	8,500	1,435
2023-04-27	1,407	1,437	1,407	1,426	50,600	1,426
2023-04-26	1,445	1,445	1,409	1,415	28,300	1,415
2023-04-25	1,462	1,491	1,451	1,469	15,600	1,469
2023-04-24	1,439	1,456	1,433	1,451	11,200	1,451
2023-04-21	1,461	1,462	1,427	1,441	12,000	1,441
2023-04-20	1,430	1,468	1,423	1,461	11,900	1,461
2023-04-19	1,470	1,470	1,437	1,441	15,100	1,441
2023-04-18	1,479	1,521	1,465	1,479	41,700	1,479
2023-04-17	1,440	1,518	1,440	1,475	75,900	1,475
2023-04-14	1,389	1,440	1,349	1,438	61,000	1,438
2023-04-13	1,354	1,354	1,300	1,335	11,700	1,335
2023-04-12	1,347	1,355	1,338	1,347	10,300	1,347
2023-04-11	1,376	1,376	1,343	1,347	17,100	1,347
2023-04-10	1,308	1,369	1,308	1,362	25,400	1,362
2023-04-07	1,310	1,319	1,283	1,291	116,800	1,291
2023-04-06	1,326	1,344	1,318	1,319	17,100	1,319
2023-04-05	1,388	1,394	1,337	1,337	29,200	1,337
2023-04-04	1,425	1,425	1,390	1,404	13,900	1,404
2023-04-03	1,410	1,425	1,405	1,425	12,300	1,425
2023-03-31	1,343	1,414	1,343	1,410	38,700	1,410
2023-03-30	1,348	1,369	1,340	1,347	13,500	1,347
2023-03-29	1,351	1,390	1,351	1,390	20,600	1,390
2023-03-28	1,360	1,363	1,340	1,351	19,200	1,351
2023-03-27	1,305	1,398	1,305	1,382	34,000	1,382
2023-03-24	1,309	1,309	1,284	1,292	5,800	1,292
2023-03-23	1,306	1,325	1,273	1,313	17,200	1,313
2023-03-22	1,297	1,345	1,297	1,334	21,800	1,334
2023-03-20	1,326	1,349	1,259	1,267	34,300	1,267
2023-03-17	1,339	1,359	1,328	1,328	10,900	1,328
2023-03-16	1,343	1,346	1,328	1,339	34,000	1,339
2023-03-15	1,345	1,388	1,345	1,380	20,500	1,380
2023-03-14	1,379	1,379	1,330	1,341	35,200	1,341
2023-03-13	1,376	1,387	1,350	1,387	28,200	1,387
2023-03-10	1,389	1,418	1,388	1,393	21,600	1,393
2023-03-09	1,417	1,418	1,392	1,405	21,700	1,405
2023-03-08	1,387	1,433	1,376	1,417	30,700	1,417
2023-03-07	1,352	1,396	1,343	1,395	18,900	1,395
2023-03-06	1,375	1,382	1,350	1,360	15,500	1,360
2023-03-03	1,355	1,378	1,335	1,375	20,800	1,375
2023-03-02	1,363	1,370	1,349	1,353	10,000	1,353
2023-03-01	1,360	1,388	1,342	1,370	14,100	1,370
2023-02-28	1,423	1,423	1,370	1,370	17,600	1,370
2023-02-27	1,384	1,424	1,384	1,423	19,800	1,423
2023-02-24	1,349	1,391	1,344	1,391	18,200	1,391
2023-02-22	1,319	1,350	1,313	1,344	86,600	1,344
2023-02-21	1,383	1,392	1,336	1,339	93,100	1,339
2023-02-20	1,343	1,387	1,343	1,387	14,300	1,387
2023-02-17	1,329	1,377	1,329	1,364	15,200	1,364
2023-02-16	1,361	1,385	1,334	1,340	18,800	1,340
2023-02-15	1,395	1,395	1,350	1,361	20,100	1,361
2023-02-14	1,356	1,389	1,330	1,373	26,500	1,373
2023-02-13	1,389	1,414	1,362	1,369	59,800	1,369
2023-02-10	1,319	1,458	1,302	1,403	292,400	1,403
2023-02-09	1,242	1,285	1,240	1,245	45,500	1,245
2023-02-08	1,246	1,252	1,240	1,252	23,300	1,252
2023-02-07	1,245	1,264	1,239	1,250	29,300	1,250
2023-02-06	1,212	1,258	1,199	1,246	62,200	1,246
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

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 [2023年度]

3611 (株)マツオカコーポレーションの時系列データ [2023年度]