マツキヨココカラ＆カンパニー(3088)の株価時系列情報
マツキヨココカラ＆カンパニー(3088)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,778 | 1,781 | 1,762 | 1,764 | 57,800 |
| 2010/12/29 | 1,756 | 1,775 | 1,751 | 1,772 | 94,500 |
| 2010/12/28 | 1,762 | 1,772 | 1,753 | 1,756 | 65,400 |
| 2010/12/27 | 1,764 | 1,781 | 1,747 | 1,756 | 136,400 |
| 2010/12/24 | 1,724 | 1,750 | 1,724 | 1,738 | 84,500 |
| 2010/12/22 | 1,760 | 1,760 | 1,735 | 1,741 | 150,100 |
| 2010/12/21 | 1,759 | 1,768 | 1,746 | 1,759 | 158,900 |
| 2010/12/20 | 1,790 | 1,790 | 1,754 | 1,761 | 150,300 |
| 2010/12/17 | 1,780 | 1,788 | 1,762 | 1,763 | 235,400 |
| 2010/12/16 | 1,799 | 1,804 | 1,786 | 1,793 | 174,900 |
| 2010/12/15 | 1,790 | 1,805 | 1,778 | 1,799 | 250,200 |
| 2010/12/14 | 1,799 | 1,804 | 1,790 | 1,804 | 170,500 |
| 2010/12/13 | 1,790 | 1,796 | 1,759 | 1,782 | 259,100 |
| 2010/12/10 | 1,770 | 1,795 | 1,765 | 1,786 | 322,000 |
| 2010/12/09 | 1,771 | 1,778 | 1,759 | 1,767 | 201,900 |
| 2010/12/08 | 1,765 | 1,770 | 1,754 | 1,770 | 229,600 |
| 2010/12/07 | 1,731 | 1,760 | 1,713 | 1,750 | 167,100 |
| 2010/12/06 | 1,729 | 1,742 | 1,720 | 1,731 | 95,200 |
| 2010/12/03 | 1,745 | 1,752 | 1,705 | 1,710 | 169,600 |
| 2010/12/02 | 1,712 | 1,716 | 1,695 | 1,709 | 153,300 |
| 2010/12/01 | 1,678 | 1,690 | 1,659 | 1,688 | 144,400 |
| 2010/11/30 | 1,707 | 1,712 | 1,681 | 1,688 | 265,400 |
| 2010/11/29 | 1,700 | 1,714 | 1,694 | 1,699 | 182,800 |
| 2010/11/26 | 1,722 | 1,742 | 1,698 | 1,704 | 249,000 |
| 2010/11/25 | 1,742 | 1,759 | 1,722 | 1,740 | 493,400 |
| 2010/11/24 | 1,700 | 1,715 | 1,693 | 1,698 | 247,700 |
| 2010/11/22 | 1,689 | 1,713 | 1,679 | 1,712 | 241,300 |
| 2010/11/19 | 1,659 | 1,679 | 1,642 | 1,668 | 168,900 |
| 2010/11/18 | 1,595 | 1,667 | 1,589 | 1,655 | 263,900 |
| 2010/11/17 | 1,580 | 1,593 | 1,577 | 1,585 | 107,000 |
| 2010/11/16 | 1,615 | 1,616 | 1,580 | 1,587 | 201,100 |
| 2010/11/15 | 1,603 | 1,629 | 1,578 | 1,616 | 228,900 |
| 2010/11/12 | 1,592 | 1,608 | 1,585 | 1,593 | 166,400 |
| 2010/11/11 | 1,569 | 1,592 | 1,563 | 1,586 | 139,400 |
| 2010/11/10 | 1,529 | 1,572 | 1,521 | 1,566 | 195,100 |
| 2010/11/09 | 1,540 | 1,545 | 1,521 | 1,538 | 94,400 |
| 2010/11/08 | 1,566 | 1,566 | 1,542 | 1,545 | 92,500 |
| 2010/11/05 | 1,549 | 1,567 | 1,545 | 1,552 | 123,700 |
| 2010/11/04 | 1,509 | 1,540 | 1,509 | 1,534 | 109,200 |
| 2010/11/02 | 1,501 | 1,511 | 1,492 | 1,508 | 112,800 |
| 2010/11/01 | 1,511 | 1,534 | 1,507 | 1,514 | 115,900 |
| 2010/10/29 | 1,510 | 1,530 | 1,492 | 1,513 | 148,200 |
| 2010/10/28 | 1,520 | 1,535 | 1,509 | 1,515 | 139,400 |
| 2010/10/27 | 1,529 | 1,547 | 1,523 | 1,540 | 179,600 |
| 2010/10/26 | 1,509 | 1,527 | 1,504 | 1,522 | 176,300 |
| 2010/10/25 | 1,486 | 1,522 | 1,477 | 1,499 | 164,400 |
| 2010/10/22 | 1,480 | 1,485 | 1,473 | 1,483 | 109,300 |
| 2010/10/21 | 1,471 | 1,492 | 1,461 | 1,488 | 170,600 |
| 2010/10/20 | 1,501 | 1,502 | 1,466 | 1,480 | 195,700 |
| 2010/10/19 | 1,495 | 1,539 | 1,491 | 1,522 | 296,100 |
| 2010/10/18 | 1,486 | 1,503 | 1,472 | 1,487 | 149,700 |
| 2010/10/15 | 1,491 | 1,493 | 1,473 | 1,484 | 114,900 |
| 2010/10/14 | 1,518 | 1,526 | 1,502 | 1,506 | 307,800 |
| 2010/10/13 | 1,476 | 1,507 | 1,476 | 1,504 | 411,400 |
| 2010/10/12 | 1,496 | 1,502 | 1,472 | 1,484 | 253,500 |
| 2010/10/08 | 1,460 | 1,484 | 1,460 | 1,474 | 284,400 |
| 2010/10/07 | 1,475 | 1,483 | 1,458 | 1,463 | 293,200 |
| 2010/10/06 | 1,481 | 1,490 | 1,469 | 1,473 | 201,300 |
| 2010/10/05 | 1,485 | 1,498 | 1,464 | 1,481 | 279,100 |
| 2010/10/04 | 1,530 | 1,530 | 1,501 | 1,505 | 226,900 |
| 2010/10/01 | 1,515 | 1,530 | 1,503 | 1,526 | 237,200 |
| 2010/09/30 | 1,493 | 1,512 | 1,493 | 1,502 | 206,100 |
| 2010/09/29 | 1,490 | 1,502 | 1,465 | 1,491 | 181,600 |
| 2010/09/28 | 1,471 | 1,494 | 1,471 | 1,490 | 140,400 |
| 2010/09/27 | 1,480 | 1,481 | 1,458 | 1,481 | 154,800 |
| 2010/09/24 | 1,487 | 1,506 | 1,480 | 1,484 | 216,800 |
| 2010/09/22 | 1,506 | 1,507 | 1,490 | 1,491 | 213,900 |
| 2010/09/21 | 1,523 | 1,529 | 1,501 | 1,504 | 212,500 |
| 2010/09/17 | 1,520 | 1,530 | 1,514 | 1,521 | 267,100 |
| 2010/09/16 | 1,538 | 1,539 | 1,510 | 1,515 | 166,700 |
| 2010/09/15 | 1,532 | 1,548 | 1,523 | 1,538 | 130,600 |
| 2010/09/14 | 1,531 | 1,545 | 1,524 | 1,539 | 182,300 |
| 2010/09/13 | 1,544 | 1,551 | 1,528 | 1,536 | 192,100 |
| 2010/09/10 | 1,527 | 1,553 | 1,518 | 1,543 | 199,500 |
| 2010/09/09 | 1,547 | 1,550 | 1,533 | 1,542 | 178,000 |
| 2010/09/08 | 1,545 | 1,558 | 1,535 | 1,546 | 165,100 |
| 2010/09/07 | 1,555 | 1,573 | 1,537 | 1,568 | 222,800 |
| 2010/09/06 | 1,558 | 1,563 | 1,528 | 1,557 | 218,200 |
| 2010/09/03 | 1,563 | 1,569 | 1,533 | 1,543 | 392,800 |
| 2010/09/02 | 1,527 | 1,562 | 1,502 | 1,556 | 643,100 |
| 2010/09/01 | 1,576 | 1,577 | 1,489 | 1,497 | 801,900 |
| 2010/08/31 | 1,610 | 1,613 | 1,581 | 1,595 | 182,600 |
| 2010/08/30 | 1,620 | 1,630 | 1,613 | 1,626 | 148,400 |
| 2010/08/27 | 1,606 | 1,619 | 1,605 | 1,609 | 184,900 |
| 2010/08/26 | 1,602 | 1,612 | 1,587 | 1,612 | 307,800 |
| 2010/08/25 | 1,588 | 1,590 | 1,543 | 1,581 | 277,000 |
| 2010/08/24 | 1,595 | 1,600 | 1,582 | 1,590 | 110,700 |
| 2010/08/23 | 1,602 | 1,611 | 1,593 | 1,602 | 176,000 |
| 2010/08/20 | 1,620 | 1,624 | 1,602 | 1,606 | 185,800 |
| 2010/08/19 | 1,621 | 1,653 | 1,616 | 1,619 | 401,300 |
| 2010/08/18 | 1,670 | 1,670 | 1,612 | 1,615 | 338,200 |
| 2010/08/17 | 1,650 | 1,666 | 1,645 | 1,658 | 116,200 |
| 2010/08/16 | 1,682 | 1,683 | 1,655 | 1,664 | 171,300 |
| 2010/08/13 | 1,663 | 1,698 | 1,661 | 1,693 | 302,400 |
| 2010/08/12 | 1,673 | 1,683 | 1,642 | 1,659 | 418,800 |
| 2010/08/11 | 1,769 | 1,793 | 1,671 | 1,674 | 918,300 |
| 2010/08/10 | 1,926 | 1,927 | 1,885 | 1,889 | 117,000 |
| 2010/08/09 | 1,905 | 1,928 | 1,902 | 1,919 | 73,600 |
| 2010/08/06 | 1,921 | 1,935 | 1,905 | 1,919 | 120,100 |
| 2010/08/05 | 1,934 | 1,971 | 1,926 | 1,933 | 169,700 |
| 2010/08/04 | 1,940 | 1,940 | 1,906 | 1,923 | 150,900 |
| 2010/08/03 | 1,961 | 1,964 | 1,900 | 1,943 | 112,300 |
| 2010/08/02 | 1,938 | 1,958 | 1,925 | 1,944 | 110,900 |
| 2010/07/30 | 1,949 | 1,949 | 1,895 | 1,928 | 154,700 |
| 2010/07/29 | 1,953 | 1,970 | 1,949 | 1,958 | 77,100 |
| 2010/07/28 | 1,970 | 1,970 | 1,943 | 1,961 | 136,700 |
| 2010/07/27 | 1,959 | 1,969 | 1,951 | 1,961 | 101,300 |
| 2010/07/26 | 1,961 | 1,971 | 1,945 | 1,958 | 88,600 |
| 2010/07/23 | 1,931 | 1,955 | 1,915 | 1,941 | 106,600 |
| 2010/07/22 | 1,913 | 1,938 | 1,897 | 1,916 | 105,800 |
| 2010/07/21 | 1,930 | 1,931 | 1,909 | 1,912 | 111,900 |
| 2010/07/20 | 1,914 | 1,933 | 1,905 | 1,925 | 163,300 |
| 2010/07/16 | 1,911 | 1,946 | 1,906 | 1,937 | 165,600 |
| 2010/07/15 | 1,901 | 1,950 | 1,895 | 1,926 | 231,300 |
| 2010/07/14 | 1,896 | 1,915 | 1,879 | 1,909 | 97,600 |
| 2010/07/13 | 1,891 | 1,894 | 1,878 | 1,890 | 67,500 |
| 2010/07/12 | 1,905 | 1,905 | 1,889 | 1,896 | 59,600 |
| 2010/07/09 | 1,917 | 1,917 | 1,897 | 1,900 | 123,800 |
| 2010/07/08 | 1,926 | 1,931 | 1,899 | 1,917 | 126,100 |
| 2010/07/07 | 1,923 | 1,931 | 1,900 | 1,915 | 84,200 |
| 2010/07/06 | 1,902 | 1,938 | 1,897 | 1,936 | 98,400 |
| 2010/07/05 | 1,920 | 1,931 | 1,909 | 1,917 | 99,500 |
| 2010/07/02 | 1,923 | 1,923 | 1,881 | 1,907 | 110,300 |
| 2010/07/01 | 1,882 | 1,922 | 1,868 | 1,907 | 213,400 |
| 2010/06/30 | 1,895 | 1,913 | 1,876 | 1,904 | 243,700 |
| 2010/06/29 | 1,924 | 1,924 | 1,903 | 1,905 | 114,800 |
| 2010/06/28 | 1,919 | 1,919 | 1,900 | 1,914 | 130,200 |
| 2010/06/25 | 1,937 | 1,959 | 1,902 | 1,929 | 236,500 |
| 2010/06/24 | 1,875 | 1,927 | 1,873 | 1,922 | 247,600 |
| 2010/06/23 | 1,860 | 1,880 | 1,848 | 1,875 | 167,500 |
| 2010/06/22 | 1,870 | 1,877 | 1,862 | 1,873 | 150,500 |
| 2010/06/21 | 1,874 | 1,887 | 1,858 | 1,886 | 117,600 |
| 2010/06/18 | 1,873 | 1,874 | 1,838 | 1,860 | 158,600 |
| 2010/06/17 | 1,819 | 1,885 | 1,813 | 1,871 | 302,700 |
| 2010/06/16 | 1,801 | 1,820 | 1,793 | 1,810 | 120,000 |
| 2010/06/15 | 1,812 | 1,813 | 1,790 | 1,800 | 93,500 |
| 2010/06/14 | 1,806 | 1,814 | 1,794 | 1,811 | 72,500 |
| 2010/06/11 | 1,810 | 1,810 | 1,779 | 1,793 | 154,100 |
| 2010/06/10 | 1,784 | 1,806 | 1,776 | 1,799 | 164,700 |
| 2010/06/09 | 1,780 | 1,794 | 1,766 | 1,789 | 168,300 |
| 2010/06/08 | 1,782 | 1,798 | 1,762 | 1,789 | 188,100 |
| 2010/06/07 | 1,824 | 1,829 | 1,802 | 1,818 | 122,100 |
| 2010/06/04 | 1,850 | 1,856 | 1,831 | 1,842 | 223,400 |
| 2010/06/03 | 1,879 | 1,879 | 1,828 | 1,845 | 226,900 |
| 2010/06/02 | 1,851 | 1,888 | 1,838 | 1,866 | 187,000 |
| 2010/06/01 | 1,872 | 1,875 | 1,861 | 1,869 | 123,900 |
| 2010/05/31 | 1,833 | 1,879 | 1,823 | 1,862 | 153,200 |
| 2010/05/28 | 1,833 | 1,853 | 1,820 | 1,833 | 200,100 |
| 2010/05/27 | 1,832 | 1,840 | 1,791 | 1,818 | 296,100 |
| 2010/05/26 | 1,818 | 1,869 | 1,818 | 1,853 | 291,500 |
| 2010/05/25 | 1,836 | 1,853 | 1,825 | 1,846 | 268,200 |
| 2010/05/24 | 1,855 | 1,868 | 1,850 | 1,859 | 144,300 |
| 2010/05/21 | 1,869 | 1,877 | 1,863 | 1,871 | 207,900 |
| 2010/05/20 | 1,913 | 1,921 | 1,896 | 1,908 | 133,200 |
| 2010/05/19 | 1,905 | 1,929 | 1,895 | 1,915 | 205,300 |
| 2010/05/18 | 1,920 | 1,950 | 1,909 | 1,922 | 284,100 |
| 2010/05/17 | 1,921 | 1,935 | 1,836 | 1,904 | 799,900 |
| 2010/05/14 | 1,950 | 1,964 | 1,925 | 1,956 | 223,900 |
| 2010/05/13 | 1,960 | 1,961 | 1,919 | 1,956 | 340,200 |
| 2010/05/12 | 1,987 | 1,990 | 1,959 | 1,966 | 208,400 |
| 2010/05/11 | 2,000 | 2,000 | 1,979 | 1,987 | 364,900 |
| 2010/05/10 | 2,015 | 2,041 | 1,977 | 2,036 | 166,400 |
| 2010/05/07 | 2,020 | 2,026 | 2,003 | 2,015 | 138,000 |
| 2010/05/06 | 2,112 | 2,113 | 2,068 | 2,081 | 185,200 |
| 2010/04/30 | 2,102 | 2,122 | 2,098 | 2,112 | 152,900 |
| 2010/04/28 | 2,071 | 2,087 | 2,070 | 2,081 | 106,900 |
| 2010/04/27 | 2,121 | 2,126 | 2,095 | 2,112 | 154,700 |
| 2010/04/26 | 2,155 | 2,158 | 2,109 | 2,128 | 224,600 |
| 2010/04/23 | 2,080 | 2,143 | 2,074 | 2,137 | 157,200 |
| 2010/04/22 | 2,045 | 2,120 | 2,034 | 2,090 | 474,800 |
| 2010/04/21 | 2,115 | 2,126 | 2,105 | 2,120 | 120,900 |
| 2010/04/20 | 2,113 | 2,122 | 2,103 | 2,114 | 95,400 |
| 2010/04/19 | 2,100 | 2,114 | 2,090 | 2,110 | 109,400 |
| 2010/04/16 | 2,135 | 2,137 | 2,119 | 2,127 | 110,500 |
| 2010/04/15 | 2,125 | 2,143 | 2,111 | 2,133 | 237,300 |
| 2010/04/14 | 2,160 | 2,163 | 2,118 | 2,125 | 170,700 |
| 2010/04/13 | 2,163 | 2,163 | 2,121 | 2,144 | 123,000 |
| 2010/04/12 | 2,141 | 2,163 | 2,130 | 2,158 | 106,300 |
| 2010/04/09 | 2,111 | 2,132 | 2,111 | 2,118 | 169,800 |
| 2010/04/08 | 2,123 | 2,132 | 2,116 | 2,128 | 113,700 |
| 2010/04/07 | 2,121 | 2,133 | 2,120 | 2,129 | 239,000 |
| 2010/04/06 | 2,142 | 2,142 | 2,109 | 2,127 | 421,500 |
| 2010/04/05 | 2,124 | 2,142 | 2,115 | 2,141 | 150,200 |
| 2010/04/02 | 2,137 | 2,137 | 2,110 | 2,123 | 201,700 |
| 2010/04/01 | 2,116 | 2,126 | 2,110 | 2,125 | 208,200 |
| 2010/03/31 | 2,115 | 2,128 | 2,106 | 2,115 | 104,800 |
| 2010/03/30 | 2,105 | 2,114 | 2,093 | 2,114 | 149,900 |
| 2010/03/29 | 2,085 | 2,100 | 2,084 | 2,095 | 190,100 |
| 2010/03/26 | 2,100 | 2,105 | 2,072 | 2,085 | 366,400 |
| 2010/03/25 | 2,050 | 2,067 | 2,037 | 2,051 | 412,700 |
| 2010/03/24 | 2,065 | 2,077 | 2,059 | 2,065 | 195,600 |
| 2010/03/23 | 2,053 | 2,062 | 2,052 | 2,055 | 228,800 |
| 2010/03/19 | 2,065 | 2,065 | 2,045 | 2,050 | 184,700 |
| 2010/03/18 | 2,048 | 2,060 | 2,044 | 2,056 | 137,800 |
| 2010/03/17 | 2,045 | 2,050 | 2,032 | 2,043 | 188,300 |
| 2010/03/16 | 2,028 | 2,041 | 2,016 | 2,025 | 323,600 |
| 2010/03/15 | 2,034 | 2,053 | 2,020 | 2,025 | 223,400 |
| 2010/03/12 | 2,016 | 2,049 | 2,016 | 2,027 | 305,300 |
| 2010/03/11 | 2,044 | 2,078 | 2,037 | 2,054 | 287,400 |
| 2010/03/10 | 2,030 | 2,043 | 2,017 | 2,031 | 162,600 |
| 2010/03/09 | 2,040 | 2,051 | 2,029 | 2,039 | 185,500 |
| 2010/03/08 | 2,024 | 2,046 | 2,014 | 2,034 | 197,000 |
| 2010/03/05 | 1,983 | 2,026 | 1,982 | 2,015 | 246,300 |
| 2010/03/04 | 1,981 | 1,996 | 1,965 | 1,982 | 266,800 |
| 2010/03/03 | 1,978 | 1,984 | 1,964 | 1,983 | 204,900 |
| 2010/03/02 | 1,960 | 1,973 | 1,957 | 1,971 | 114,100 |
| 2010/03/01 | 1,969 | 1,971 | 1,952 | 1,965 | 139,700 |
| 2010/02/26 | 1,955 | 1,956 | 1,934 | 1,954 | 120,700 |
| 2010/02/25 | 1,943 | 1,954 | 1,936 | 1,954 | 126,700 |
| 2010/02/24 | 1,933 | 1,954 | 1,931 | 1,943 | 127,600 |
| 2010/02/23 | 1,994 | 1,994 | 1,956 | 1,964 | 147,900 |
| 2010/02/22 | 1,987 | 2,000 | 1,975 | 1,992 | 141,800 |
| 2010/02/19 | 1,975 | 1,976 | 1,950 | 1,959 | 150,300 |
| 2010/02/18 | 1,970 | 1,988 | 1,968 | 1,975 | 106,400 |
| 2010/02/17 | 1,981 | 1,981 | 1,958 | 1,979 | 155,000 |
| 2010/02/16 | 1,979 | 1,991 | 1,938 | 1,972 | 203,000 |
| 2010/02/15 | 2,035 | 2,035 | 1,983 | 1,984 | 176,400 |
| 2010/02/12 | 2,050 | 2,065 | 2,030 | 2,055 | 154,300 |
| 2010/02/10 | 2,038 | 2,039 | 2,023 | 2,029 | 101,500 |
| 2010/02/09 | 2,023 | 2,030 | 2,016 | 2,018 | 115,200 |
| 2010/02/08 | 2,050 | 2,060 | 2,027 | 2,038 | 84,200 |
| 2010/02/05 | 2,053 | 2,085 | 2,033 | 2,064 | 147,300 |
| 2010/02/04 | 2,047 | 2,113 | 2,045 | 2,102 | 249,400 |
| 2010/02/03 | 2,028 | 2,078 | 2,025 | 2,056 | 190,200 |
| 2010/02/02 | 2,030 | 2,033 | 2,017 | 2,020 | 150,300 |
| 2010/02/01 | 1,976 | 2,045 | 1,970 | 2,040 | 518,300 |
| 2010/01/29 | 1,983 | 1,995 | 1,971 | 1,976 | 365,400 |
| 2010/01/28 | 2,021 | 2,021 | 1,980 | 1,984 | 162,200 |
| 2010/01/27 | 1,998 | 2,032 | 1,998 | 2,027 | 177,900 |
| 2010/01/26 | 2,054 | 2,054 | 1,996 | 2,001 | 324,700 |
| 2010/01/25 | 2,090 | 2,111 | 2,072 | 2,075 | 161,500 |
| 2010/01/22 | 2,092 | 2,113 | 2,068 | 2,090 | 220,200 |
| 2010/01/21 | 2,090 | 2,132 | 2,089 | 2,128 | 184,500 |
| 2010/01/20 | 2,115 | 2,121 | 2,089 | 2,100 | 182,000 |
| 2010/01/19 | 2,077 | 2,114 | 2,077 | 2,110 | 321,400 |
| 2010/01/18 | 2,083 | 2,096 | 2,068 | 2,070 | 153,100 |
| 2010/01/15 | 2,050 | 2,085 | 2,040 | 2,082 | 274,200 |
| 2010/01/14 | 2,044 | 2,071 | 2,032 | 2,065 | 241,400 |
| 2010/01/13 | 2,028 | 2,042 | 2,026 | 2,040 | 196,800 |
| 2010/01/12 | 2,020 | 2,042 | 2,018 | 2,028 | 206,800 |
| 2010/01/08 | 2,031 | 2,056 | 2,021 | 2,025 | 270,000 |
| 2010/01/07 | 2,066 | 2,077 | 2,041 | 2,059 | 238,300 |
| 2010/01/06 | 2,065 | 2,079 | 2,054 | 2,075 | 234,800 |
| 2010/01/05 | 2,080 | 2,089 | 2,063 | 2,075 | 148,300 |
| 2010/01/04 | 2,070 | 2,090 | 2,050 | 2,080 | 82,200 |