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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,544 | 1,566 | 1,544 | 1,558 | 41,900 |
| 2011/12/29 | 1,538 | 1,546 | 1,530 | 1,543 | 43,500 |
| 2011/12/28 | 1,540 | 1,553 | 1,539 | 1,553 | 46,900 |
| 2011/12/27 | 1,547 | 1,556 | 1,534 | 1,554 | 68,000 |
| 2011/12/26 | 1,593 | 1,593 | 1,552 | 1,554 | 76,600 |
| 2011/12/22 | 1,555 | 1,563 | 1,550 | 1,560 | 55,800 |
| 2011/12/21 | 1,564 | 1,565 | 1,535 | 1,560 | 136,900 |
| 2011/12/20 | 1,541 | 1,572 | 1,540 | 1,566 | 75,500 |
| 2011/12/19 | 1,540 | 1,548 | 1,523 | 1,536 | 78,000 |
| 2011/12/16 | 1,565 | 1,582 | 1,545 | 1,549 | 96,200 |
| 2011/12/15 | 1,571 | 1,587 | 1,566 | 1,568 | 67,200 |
| 2011/12/14 | 1,576 | 1,589 | 1,565 | 1,583 | 74,600 |
| 2011/12/13 | 1,593 | 1,596 | 1,571 | 1,585 | 130,700 |
| 2011/12/12 | 1,589 | 1,593 | 1,575 | 1,585 | 99,900 |
| 2011/12/09 | 1,574 | 1,592 | 1,567 | 1,575 | 113,800 |
| 2011/12/08 | 1,563 | 1,616 | 1,563 | 1,592 | 233,300 |
| 2011/12/07 | 1,543 | 1,577 | 1,539 | 1,575 | 123,900 |
| 2011/12/06 | 1,543 | 1,566 | 1,536 | 1,559 | 159,700 |
| 2011/12/05 | 1,517 | 1,552 | 1,513 | 1,543 | 234,300 |
| 2011/12/02 | 1,484 | 1,494 | 1,478 | 1,490 | 76,100 |
| 2011/12/01 | 1,511 | 1,515 | 1,473 | 1,478 | 132,000 |
| 2011/11/30 | 1,488 | 1,505 | 1,484 | 1,502 | 136,300 |
| 2011/11/29 | 1,508 | 1,510 | 1,490 | 1,500 | 126,400 |
| 2011/11/28 | 1,522 | 1,528 | 1,498 | 1,499 | 111,700 |
| 2011/11/25 | 1,516 | 1,544 | 1,516 | 1,521 | 111,300 |
| 2011/11/24 | 1,540 | 1,540 | 1,510 | 1,516 | 81,600 |
| 2011/11/22 | 1,539 | 1,553 | 1,515 | 1,541 | 113,500 |
| 2011/11/21 | 1,535 | 1,556 | 1,535 | 1,553 | 66,900 |
| 2011/11/18 | 1,534 | 1,550 | 1,533 | 1,543 | 82,600 |
| 2011/11/17 | 1,520 | 1,552 | 1,515 | 1,552 | 129,800 |
| 2011/11/16 | 1,553 | 1,555 | 1,530 | 1,549 | 116,700 |
| 2011/11/15 | 1,526 | 1,556 | 1,526 | 1,556 | 177,600 |
| 2011/11/14 | 1,500 | 1,525 | 1,497 | 1,524 | 334,400 |
| 2011/11/11 | 1,475 | 1,485 | 1,459 | 1,459 | 72,700 |
| 2011/11/10 | 1,462 | 1,477 | 1,460 | 1,472 | 109,100 |
| 2011/11/09 | 1,481 | 1,485 | 1,471 | 1,481 | 80,200 |
| 2011/11/08 | 1,468 | 1,482 | 1,465 | 1,472 | 88,100 |
| 2011/11/07 | 1,478 | 1,480 | 1,467 | 1,472 | 98,700 |
| 2011/11/04 | 1,475 | 1,487 | 1,469 | 1,478 | 93,100 |
| 2011/11/02 | 1,491 | 1,496 | 1,457 | 1,476 | 180,800 |
| 2011/11/01 | 1,480 | 1,508 | 1,479 | 1,508 | 175,000 |
| 2011/10/31 | 1,483 | 1,501 | 1,474 | 1,492 | 139,600 |
| 2011/10/28 | 1,493 | 1,503 | 1,479 | 1,479 | 85,500 |
| 2011/10/27 | 1,478 | 1,481 | 1,464 | 1,476 | 113,700 |
| 2011/10/26 | 1,473 | 1,485 | 1,456 | 1,478 | 229,200 |
| 2011/10/25 | 1,475 | 1,479 | 1,470 | 1,472 | 130,700 |
| 2011/10/24 | 1,475 | 1,484 | 1,472 | 1,474 | 99,000 |
| 2011/10/21 | 1,480 | 1,480 | 1,471 | 1,475 | 52,700 |
| 2011/10/20 | 1,490 | 1,490 | 1,470 | 1,481 | 139,900 |
| 2011/10/19 | 1,506 | 1,508 | 1,490 | 1,493 | 96,200 |
| 2011/10/18 | 1,498 | 1,499 | 1,486 | 1,493 | 120,700 |
| 2011/10/17 | 1,517 | 1,517 | 1,497 | 1,497 | 136,700 |
| 2011/10/14 | 1,510 | 1,521 | 1,493 | 1,493 | 152,000 |
| 2011/10/13 | 1,554 | 1,554 | 1,525 | 1,530 | 87,600 |
| 2011/10/12 | 1,538 | 1,547 | 1,530 | 1,543 | 105,800 |
| 2011/10/11 | 1,551 | 1,551 | 1,505 | 1,529 | 322,000 |
| 2011/10/07 | 1,571 | 1,583 | 1,553 | 1,555 | 128,200 |
| 2011/10/06 | 1,578 | 1,594 | 1,556 | 1,565 | 120,200 |
| 2011/10/05 | 1,601 | 1,602 | 1,566 | 1,572 | 137,200 |
| 2011/10/04 | 1,596 | 1,604 | 1,582 | 1,601 | 170,200 |
| 2011/10/03 | 1,550 | 1,600 | 1,538 | 1,587 | 207,400 |
| 2011/09/30 | 1,614 | 1,614 | 1,570 | 1,582 | 172,900 |
| 2011/09/29 | 1,590 | 1,618 | 1,586 | 1,615 | 224,600 |
| 2011/09/28 | 1,590 | 1,610 | 1,584 | 1,605 | 360,500 |
| 2011/09/27 | 1,600 | 1,605 | 1,588 | 1,605 | 390,200 |
| 2011/09/26 | 1,610 | 1,613 | 1,584 | 1,591 | 213,100 |
| 2011/09/22 | 1,610 | 1,622 | 1,589 | 1,621 | 157,300 |
| 2011/09/21 | 1,580 | 1,620 | 1,573 | 1,615 | 250,600 |
| 2011/09/20 | 1,550 | 1,578 | 1,536 | 1,575 | 163,300 |
| 2011/09/16 | 1,562 | 1,576 | 1,545 | 1,560 | 158,700 |
| 2011/09/15 | 1,555 | 1,567 | 1,544 | 1,553 | 73,800 |
| 2011/09/14 | 1,553 | 1,568 | 1,538 | 1,542 | 117,600 |
| 2011/09/13 | 1,540 | 1,562 | 1,534 | 1,556 | 122,300 |
| 2011/09/12 | 1,530 | 1,538 | 1,501 | 1,531 | 153,700 |
| 2011/09/09 | 1,541 | 1,564 | 1,536 | 1,545 | 215,700 |
| 2011/09/08 | 1,537 | 1,558 | 1,537 | 1,551 | 109,700 |
| 2011/09/07 | 1,542 | 1,555 | 1,520 | 1,534 | 144,700 |
| 2011/09/06 | 1,539 | 1,555 | 1,529 | 1,529 | 91,700 |
| 2011/09/05 | 1,542 | 1,547 | 1,531 | 1,533 | 60,600 |
| 2011/09/02 | 1,549 | 1,550 | 1,531 | 1,544 | 117,300 |
| 2011/09/01 | 1,567 | 1,570 | 1,548 | 1,558 | 134,200 |
| 2011/08/31 | 1,551 | 1,563 | 1,542 | 1,559 | 117,300 |
| 2011/08/30 | 1,568 | 1,570 | 1,549 | 1,555 | 123,000 |
| 2011/08/29 | 1,542 | 1,567 | 1,532 | 1,547 | 146,900 |
| 2011/08/26 | 1,520 | 1,542 | 1,520 | 1,531 | 89,600 |
| 2011/08/25 | 1,554 | 1,554 | 1,527 | 1,528 | 123,600 |
| 2011/08/24 | 1,529 | 1,530 | 1,504 | 1,518 | 105,000 |
| 2011/08/23 | 1,510 | 1,527 | 1,502 | 1,517 | 91,300 |
| 2011/08/22 | 1,490 | 1,512 | 1,490 | 1,497 | 111,800 |
| 2011/08/19 | 1,501 | 1,510 | 1,487 | 1,490 | 228,800 |
| 2011/08/18 | 1,540 | 1,544 | 1,525 | 1,530 | 114,400 |
| 2011/08/17 | 1,550 | 1,550 | 1,530 | 1,540 | 112,600 |
| 2011/08/16 | 1,571 | 1,571 | 1,546 | 1,554 | 160,700 |
| 2011/08/15 | 1,580 | 1,598 | 1,552 | 1,566 | 188,200 |
| 2011/08/12 | 1,560 | 1,560 | 1,545 | 1,550 | 152,900 |
| 2011/08/11 | 1,508 | 1,548 | 1,508 | 1,547 | 138,400 |
| 2011/08/10 | 1,513 | 1,534 | 1,510 | 1,526 | 140,400 |
| 2011/08/09 | 1,490 | 1,496 | 1,433 | 1,483 | 327,400 |
| 2011/08/08 | 1,530 | 1,535 | 1,511 | 1,514 | 129,200 |
| 2011/08/05 | 1,550 | 1,559 | 1,537 | 1,554 | 139,700 |
| 2011/08/04 | 1,600 | 1,607 | 1,591 | 1,594 | 139,700 |
| 2011/08/03 | 1,615 | 1,616 | 1,578 | 1,594 | 268,800 |
| 2011/08/02 | 1,640 | 1,640 | 1,629 | 1,633 | 92,000 |
| 2011/08/01 | 1,638 | 1,656 | 1,634 | 1,639 | 104,800 |
| 2011/07/29 | 1,650 | 1,660 | 1,637 | 1,637 | 96,900 |
| 2011/07/28 | 1,670 | 1,670 | 1,648 | 1,654 | 117,400 |
| 2011/07/27 | 1,702 | 1,705 | 1,680 | 1,682 | 110,300 |
| 2011/07/26 | 1,699 | 1,719 | 1,693 | 1,707 | 149,300 |
| 2011/07/25 | 1,710 | 1,710 | 1,689 | 1,694 | 112,900 |
| 2011/07/22 | 1,705 | 1,714 | 1,695 | 1,704 | 110,900 |
| 2011/07/21 | 1,720 | 1,720 | 1,701 | 1,702 | 72,400 |
| 2011/07/20 | 1,732 | 1,739 | 1,711 | 1,715 | 109,400 |
| 2011/07/19 | 1,741 | 1,745 | 1,717 | 1,724 | 130,500 |
| 2011/07/15 | 1,760 | 1,760 | 1,736 | 1,749 | 113,400 |
| 2011/07/14 | 1,750 | 1,762 | 1,740 | 1,756 | 121,200 |
| 2011/07/13 | 1,734 | 1,748 | 1,732 | 1,745 | 190,300 |
| 2011/07/12 | 1,745 | 1,745 | 1,728 | 1,733 | 113,500 |
| 2011/07/11 | 1,712 | 1,767 | 1,712 | 1,765 | 315,000 |
| 2011/07/08 | 1,713 | 1,720 | 1,701 | 1,708 | 133,800 |
| 2011/07/07 | 1,706 | 1,713 | 1,700 | 1,708 | 94,000 |
| 2011/07/06 | 1,704 | 1,705 | 1,680 | 1,705 | 305,700 |
| 2011/07/05 | 1,730 | 1,730 | 1,697 | 1,704 | 350,000 |
| 2011/07/04 | 1,744 | 1,745 | 1,729 | 1,738 | 152,300 |
| 2011/07/01 | 1,726 | 1,735 | 1,724 | 1,729 | 248,400 |
| 2011/06/30 | 1,710 | 1,716 | 1,700 | 1,716 | 169,400 |
| 2011/06/29 | 1,722 | 1,722 | 1,704 | 1,712 | 195,400 |
| 2011/06/28 | 1,704 | 1,720 | 1,698 | 1,717 | 145,200 |
| 2011/06/27 | 1,715 | 1,716 | 1,691 | 1,697 | 134,300 |
| 2011/06/24 | 1,711 | 1,719 | 1,709 | 1,715 | 144,100 |
| 2011/06/23 | 1,731 | 1,735 | 1,708 | 1,724 | 404,600 |
| 2011/06/22 | 1,728 | 1,746 | 1,725 | 1,736 | 352,700 |
| 2011/06/21 | 1,732 | 1,737 | 1,723 | 1,728 | 299,800 |
| 2011/06/20 | 1,711 | 1,727 | 1,708 | 1,721 | 298,600 |
| 2011/06/17 | 1,768 | 1,774 | 1,705 | 1,707 | 458,300 |
| 2011/06/16 | 1,798 | 1,802 | 1,767 | 1,767 | 254,600 |
| 2011/06/15 | 1,800 | 1,802 | 1,788 | 1,798 | 161,200 |
| 2011/06/14 | 1,810 | 1,813 | 1,792 | 1,792 | 308,800 |
| 2011/06/13 | 1,813 | 1,815 | 1,806 | 1,810 | 171,700 |
| 2011/06/10 | 1,812 | 1,821 | 1,809 | 1,812 | 317,100 |
| 2011/06/09 | 1,812 | 1,815 | 1,800 | 1,811 | 191,000 |
| 2011/06/08 | 1,806 | 1,815 | 1,803 | 1,812 | 114,300 |
| 2011/06/07 | 1,810 | 1,816 | 1,803 | 1,805 | 202,300 |
| 2011/06/06 | 1,795 | 1,813 | 1,794 | 1,809 | 145,200 |
| 2011/06/03 | 1,804 | 1,806 | 1,795 | 1,795 | 138,600 |
| 2011/06/02 | 1,805 | 1,806 | 1,785 | 1,801 | 203,600 |
| 2011/06/01 | 1,792 | 1,811 | 1,780 | 1,810 | 218,900 |
| 2011/05/31 | 1,770 | 1,802 | 1,770 | 1,786 | 336,300 |
| 2011/05/30 | 1,735 | 1,767 | 1,728 | 1,766 | 300,500 |
| 2011/05/27 | 1,688 | 1,727 | 1,680 | 1,725 | 219,700 |
| 2011/05/26 | 1,677 | 1,698 | 1,677 | 1,688 | 135,700 |
| 2011/05/25 | 1,704 | 1,704 | 1,673 | 1,691 | 109,400 |
| 2011/05/24 | 1,679 | 1,704 | 1,672 | 1,700 | 136,800 |
| 2011/05/23 | 1,665 | 1,692 | 1,665 | 1,679 | 118,300 |
| 2011/05/20 | 1,685 | 1,698 | 1,676 | 1,679 | 112,700 |
| 2011/05/19 | 1,700 | 1,711 | 1,678 | 1,685 | 250,700 |
| 2011/05/18 | 1,620 | 1,655 | 1,615 | 1,636 | 83,400 |
| 2011/05/17 | 1,611 | 1,633 | 1,611 | 1,619 | 71,800 |
| 2011/05/16 | 1,630 | 1,650 | 1,625 | 1,628 | 68,600 |
| 2011/05/13 | 1,652 | 1,653 | 1,615 | 1,637 | 82,500 |
| 2011/05/12 | 1,665 | 1,673 | 1,650 | 1,663 | 54,600 |
| 2011/05/11 | 1,672 | 1,689 | 1,665 | 1,675 | 88,800 |
| 2011/05/10 | 1,674 | 1,680 | 1,650 | 1,670 | 104,600 |
| 2011/05/09 | 1,687 | 1,687 | 1,644 | 1,656 | 202,700 |
| 2011/05/06 | 1,695 | 1,696 | 1,676 | 1,686 | 95,300 |
| 2011/05/02 | 1,713 | 1,713 | 1,696 | 1,699 | 111,700 |
| 2011/04/28 | 1,661 | 1,721 | 1,654 | 1,715 | 248,700 |
| 2011/04/27 | 1,638 | 1,665 | 1,635 | 1,660 | 200,500 |
| 2011/04/26 | 1,638 | 1,638 | 1,618 | 1,631 | 152,300 |
| 2011/04/25 | 1,620 | 1,646 | 1,608 | 1,636 | 467,400 |
| 2011/04/22 | 1,548 | 1,570 | 1,540 | 1,560 | 89,100 |
| 2011/04/21 | 1,567 | 1,568 | 1,548 | 1,550 | 86,300 |
| 2011/04/20 | 1,585 | 1,590 | 1,561 | 1,567 | 88,600 |
| 2011/04/19 | 1,578 | 1,585 | 1,565 | 1,568 | 91,400 |
| 2011/04/18 | 1,583 | 1,591 | 1,573 | 1,583 | 59,800 |
| 2011/04/15 | 1,591 | 1,595 | 1,576 | 1,577 | 113,500 |
| 2011/04/14 | 1,590 | 1,600 | 1,578 | 1,586 | 98,900 |
| 2011/04/13 | 1,595 | 1,600 | 1,582 | 1,583 | 68,300 |
| 2011/04/12 | 1,590 | 1,601 | 1,580 | 1,595 | 96,800 |
| 2011/04/11 | 1,607 | 1,628 | 1,601 | 1,606 | 78,600 |
| 2011/04/08 | 1,575 | 1,622 | 1,575 | 1,607 | 140,800 |
| 2011/04/07 | 1,573 | 1,595 | 1,568 | 1,572 | 124,600 |
| 2011/04/06 | 1,597 | 1,598 | 1,567 | 1,579 | 109,900 |
| 2011/04/05 | 1,600 | 1,600 | 1,562 | 1,584 | 138,800 |
| 2011/04/04 | 1,618 | 1,620 | 1,599 | 1,602 | 78,900 |
| 2011/04/01 | 1,624 | 1,629 | 1,600 | 1,604 | 129,500 |
| 2011/03/31 | 1,629 | 1,636 | 1,606 | 1,619 | 175,100 |
| 2011/03/30 | 1,609 | 1,637 | 1,599 | 1,629 | 133,100 |
| 2011/03/29 | 1,605 | 1,613 | 1,590 | 1,600 | 210,000 |
| 2011/03/28 | 1,630 | 1,635 | 1,597 | 1,616 | 351,300 |
| 2011/03/25 | 1,606 | 1,606 | 1,581 | 1,593 | 106,100 |
| 2011/03/24 | 1,579 | 1,588 | 1,575 | 1,578 | 79,500 |
| 2011/03/23 | 1,600 | 1,613 | 1,567 | 1,579 | 165,200 |
| 2011/03/22 | 1,592 | 1,600 | 1,556 | 1,570 | 168,700 |
| 2011/03/18 | 1,497 | 1,522 | 1,497 | 1,512 | 190,900 |
| 2011/03/17 | 1,450 | 1,476 | 1,440 | 1,467 | 189,600 |
| 2011/03/16 | 1,393 | 1,486 | 1,393 | 1,458 | 178,900 |
| 2011/03/15 | 1,525 | 1,551 | 1,320 | 1,374 | 302,200 |
| 2011/03/14 | 1,590 | 1,655 | 1,569 | 1,597 | 163,700 |
| 2011/03/11 | 1,709 | 1,718 | 1,701 | 1,701 | 153,700 |
| 2011/03/10 | 1,731 | 1,731 | 1,712 | 1,718 | 99,400 |
| 2011/03/09 | 1,745 | 1,754 | 1,725 | 1,730 | 190,300 |
| 2011/03/08 | 1,753 | 1,759 | 1,745 | 1,746 | 82,700 |
| 2011/03/07 | 1,799 | 1,799 | 1,747 | 1,753 | 169,600 |
| 2011/03/04 | 1,820 | 1,820 | 1,797 | 1,802 | 95,300 |
| 2011/03/03 | 1,828 | 1,830 | 1,796 | 1,802 | 166,000 |
| 2011/03/02 | 1,846 | 1,846 | 1,830 | 1,831 | 84,600 |
| 2011/03/01 | 1,844 | 1,862 | 1,841 | 1,852 | 81,500 |
| 2011/02/28 | 1,833 | 1,842 | 1,811 | 1,832 | 91,400 |
| 2011/02/25 | 1,826 | 1,843 | 1,821 | 1,836 | 53,100 |
| 2011/02/24 | 1,835 | 1,852 | 1,830 | 1,833 | 116,900 |
| 2011/02/23 | 1,846 | 1,855 | 1,840 | 1,842 | 108,500 |
| 2011/02/22 | 1,854 | 1,860 | 1,843 | 1,854 | 95,200 |
| 2011/02/21 | 1,856 | 1,859 | 1,838 | 1,854 | 88,400 |
| 2011/02/18 | 1,862 | 1,862 | 1,833 | 1,847 | 91,900 |
| 2011/02/17 | 1,855 | 1,860 | 1,839 | 1,857 | 85,400 |
| 2011/02/16 | 1,840 | 1,855 | 1,835 | 1,850 | 141,000 |
| 2011/02/15 | 1,819 | 1,828 | 1,805 | 1,825 | 105,300 |
| 2011/02/14 | 1,800 | 1,832 | 1,752 | 1,820 | 363,100 |
| 2011/02/10 | 1,870 | 1,872 | 1,855 | 1,868 | 171,800 |
| 2011/02/09 | 1,845 | 1,860 | 1,840 | 1,860 | 174,900 |
| 2011/02/08 | 1,848 | 1,848 | 1,837 | 1,837 | 81,000 |
| 2011/02/07 | 1,840 | 1,842 | 1,833 | 1,837 | 95,800 |
| 2011/02/04 | 1,830 | 1,845 | 1,827 | 1,831 | 102,100 |
| 2011/02/03 | 1,790 | 1,830 | 1,785 | 1,830 | 174,100 |
| 2011/02/02 | 1,775 | 1,792 | 1,769 | 1,785 | 129,500 |
| 2011/02/01 | 1,773 | 1,775 | 1,749 | 1,759 | 148,300 |
| 2011/01/31 | 1,755 | 1,788 | 1,745 | 1,777 | 271,500 |
| 2011/01/28 | 1,750 | 1,762 | 1,735 | 1,756 | 144,000 |
| 2011/01/27 | 1,751 | 1,759 | 1,745 | 1,750 | 69,100 |
| 2011/01/26 | 1,768 | 1,770 | 1,746 | 1,753 | 115,600 |
| 2011/01/25 | 1,753 | 1,767 | 1,732 | 1,764 | 131,300 |
| 2011/01/24 | 1,727 | 1,745 | 1,714 | 1,745 | 174,700 |
| 2011/01/21 | 1,742 | 1,746 | 1,720 | 1,723 | 331,500 |
| 2011/01/20 | 1,750 | 1,755 | 1,739 | 1,741 | 169,000 |
| 2011/01/19 | 1,755 | 1,759 | 1,742 | 1,756 | 126,900 |
| 2011/01/18 | 1,740 | 1,756 | 1,740 | 1,756 | 135,600 |
| 2011/01/17 | 1,751 | 1,752 | 1,739 | 1,745 | 136,000 |
| 2011/01/14 | 1,755 | 1,756 | 1,745 | 1,748 | 117,600 |
| 2011/01/13 | 1,756 | 1,761 | 1,746 | 1,750 | 153,700 |
| 2011/01/12 | 1,758 | 1,767 | 1,753 | 1,756 | 160,600 |
| 2011/01/11 | 1,777 | 1,784 | 1,759 | 1,764 | 159,000 |
| 2011/01/07 | 1,793 | 1,798 | 1,776 | 1,776 | 106,800 |
| 2011/01/06 | 1,785 | 1,798 | 1,784 | 1,792 | 60,100 |
| 2011/01/05 | 1,796 | 1,796 | 1,782 | 1,784 | 49,300 |
| 2011/01/04 | 1,789 | 1,798 | 1,774 | 1,784 | 71,700 |