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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,445 | 3,470 | 3,425 | 3,460 | 86,900 |
| 2014/12/29 | 3,425 | 3,460 | 3,415 | 3,450 | 77,400 |
| 2014/12/26 | 3,400 | 3,430 | 3,400 | 3,420 | 74,300 |
| 2014/12/25 | 3,450 | 3,480 | 3,410 | 3,430 | 132,500 |
| 2014/12/24 | 3,370 | 3,405 | 3,360 | 3,405 | 107,400 |
| 2014/12/22 | 3,350 | 3,365 | 3,325 | 3,355 | 89,500 |
| 2014/12/19 | 3,305 | 3,350 | 3,300 | 3,350 | 208,100 |
| 2014/12/18 | 3,255 | 3,285 | 3,250 | 3,270 | 197,000 |
| 2014/12/17 | 3,125 | 3,220 | 3,110 | 3,185 | 382,100 |
| 2014/12/16 | 3,200 | 3,220 | 3,170 | 3,190 | 170,400 |
| 2014/12/15 | 3,225 | 3,285 | 3,220 | 3,255 | 125,000 |
| 2014/12/12 | 3,280 | 3,300 | 3,255 | 3,255 | 260,500 |
| 2014/12/11 | 3,225 | 3,305 | 3,225 | 3,300 | 271,500 |
| 2014/12/10 | 3,265 | 3,330 | 3,250 | 3,260 | 438,500 |
| 2014/12/09 | 3,250 | 3,275 | 3,230 | 3,265 | 563,200 |
| 2014/12/08 | 3,310 | 3,320 | 3,255 | 3,275 | 460,200 |
| 2014/12/05 | 3,355 | 3,355 | 3,310 | 3,325 | 170,100 |
| 2014/12/04 | 3,375 | 3,395 | 3,350 | 3,360 | 124,000 |
| 2014/12/03 | 3,340 | 3,375 | 3,315 | 3,365 | 209,800 |
| 2014/12/02 | 3,330 | 3,335 | 3,300 | 3,320 | 108,200 |
| 2014/12/01 | 3,295 | 3,345 | 3,280 | 3,330 | 136,900 |
| 2014/11/28 | 3,245 | 3,320 | 3,235 | 3,295 | 274,000 |
| 2014/11/27 | 3,270 | 3,270 | 3,170 | 3,215 | 244,500 |
| 2014/11/26 | 3,280 | 3,300 | 3,265 | 3,265 | 172,900 |
| 2014/11/25 | 3,375 | 3,390 | 3,290 | 3,295 | 299,600 |
| 2014/11/21 | 3,365 | 3,385 | 3,335 | 3,375 | 165,200 |
| 2014/11/20 | 3,385 | 3,405 | 3,360 | 3,380 | 163,600 |
| 2014/11/19 | 3,420 | 3,445 | 3,340 | 3,340 | 184,200 |
| 2014/11/18 | 3,320 | 3,420 | 3,320 | 3,410 | 222,000 |
| 2014/11/17 | 3,320 | 3,375 | 3,260 | 3,325 | 460,800 |
| 2014/11/14 | 3,440 | 3,465 | 3,425 | 3,445 | 331,600 |
| 2014/11/13 | 3,390 | 3,415 | 3,310 | 3,410 | 235,400 |
| 2014/11/12 | 3,355 | 3,400 | 3,355 | 3,390 | 250,100 |
| 2014/11/11 | 3,300 | 3,350 | 3,285 | 3,345 | 245,900 |
| 2014/11/10 | 3,250 | 3,285 | 3,245 | 3,285 | 109,900 |
| 2014/11/07 | 3,245 | 3,280 | 3,235 | 3,250 | 136,400 |
| 2014/11/06 | 3,260 | 3,280 | 3,220 | 3,235 | 155,800 |
| 2014/11/05 | 3,240 | 3,290 | 3,235 | 3,280 | 264,100 |
| 2014/11/04 | 3,300 | 3,325 | 3,195 | 3,215 | 300,400 |
| 2014/10/31 | 3,155 | 3,240 | 3,145 | 3,230 | 258,500 |
| 2014/10/30 | 3,135 | 3,145 | 3,105 | 3,130 | 237,400 |
| 2014/10/29 | 3,075 | 3,110 | 3,055 | 3,105 | 131,300 |
| 2014/10/28 | 3,085 | 3,125 | 3,040 | 3,050 | 231,800 |
| 2014/10/27 | 3,125 | 3,125 | 3,060 | 3,065 | 181,600 |
| 2014/10/24 | 3,130 | 3,130 | 3,040 | 3,070 | 192,400 |
| 2014/10/23 | 3,035 | 3,120 | 3,035 | 3,075 | 276,900 |
| 2014/10/22 | 2,999 | 3,070 | 2,978 | 3,060 | 193,700 |
| 2014/10/21 | 2,981 | 2,981 | 2,920 | 2,928 | 288,000 |
| 2014/10/20 | 2,929 | 2,983 | 2,911 | 2,982 | 255,000 |
| 2014/10/17 | 2,961 | 2,966 | 2,853 | 2,853 | 313,000 |
| 2014/10/16 | 2,970 | 2,991 | 2,935 | 2,949 | 276,000 |
| 2014/10/15 | 2,981 | 3,030 | 2,971 | 3,015 | 243,300 |
| 2014/10/14 | 3,075 | 3,080 | 2,970 | 2,980 | 492,400 |
| 2014/10/10 | 3,150 | 3,175 | 3,130 | 3,165 | 231,800 |
| 2014/10/09 | 3,200 | 3,220 | 3,170 | 3,210 | 227,600 |
| 2014/10/08 | 3,180 | 3,195 | 3,130 | 3,185 | 408,300 |
| 2014/10/07 | 3,200 | 3,255 | 3,190 | 3,220 | 255,300 |
| 2014/10/06 | 3,200 | 3,200 | 3,165 | 3,180 | 149,900 |
| 2014/10/03 | 3,150 | 3,200 | 3,140 | 3,165 | 215,000 |
| 2014/10/02 | 3,205 | 3,205 | 3,130 | 3,145 | 263,800 |
| 2014/10/01 | 3,225 | 3,235 | 3,200 | 3,220 | 167,500 |
| 2014/09/30 | 3,235 | 3,245 | 3,190 | 3,235 | 201,300 |
| 2014/09/29 | 3,340 | 3,345 | 3,220 | 3,230 | 326,300 |
| 2014/09/26 | 3,305 | 3,345 | 3,300 | 3,335 | 172,800 |
| 2014/09/25 | 3,395 | 3,395 | 3,335 | 3,385 | 576,100 |
| 2014/09/24 | 3,380 | 3,440 | 3,365 | 3,425 | 371,400 |
| 2014/09/22 | 3,350 | 3,385 | 3,325 | 3,370 | 221,500 |
| 2014/09/19 | 3,330 | 3,330 | 3,300 | 3,315 | 111,100 |
| 2014/09/18 | 3,330 | 3,335 | 3,295 | 3,320 | 220,300 |
| 2014/09/17 | 3,365 | 3,380 | 3,285 | 3,295 | 375,900 |
| 2014/09/16 | 3,240 | 3,275 | 3,235 | 3,265 | 161,300 |
| 2014/09/12 | 3,180 | 3,225 | 3,180 | 3,220 | 217,500 |
| 2014/09/11 | 3,260 | 3,265 | 3,175 | 3,180 | 281,100 |
| 2014/09/10 | 3,225 | 3,265 | 3,205 | 3,260 | 151,800 |
| 2014/09/09 | 3,265 | 3,265 | 3,240 | 3,240 | 144,100 |
| 2014/09/08 | 3,230 | 3,255 | 3,185 | 3,250 | 338,500 |
| 2014/09/05 | 3,200 | 3,210 | 3,150 | 3,180 | 279,300 |
| 2014/09/04 | 3,230 | 3,235 | 3,185 | 3,200 | 221,500 |
| 2014/09/03 | 3,295 | 3,295 | 3,220 | 3,250 | 249,400 |
| 2014/09/02 | 3,285 | 3,295 | 3,260 | 3,295 | 104,900 |
| 2014/09/01 | 3,285 | 3,290 | 3,260 | 3,280 | 85,400 |
| 2014/08/29 | 3,280 | 3,295 | 3,270 | 3,285 | 138,500 |
| 2014/08/28 | 3,310 | 3,320 | 3,270 | 3,285 | 142,000 |
| 2014/08/27 | 3,330 | 3,360 | 3,300 | 3,315 | 132,600 |
| 2014/08/26 | 3,365 | 3,380 | 3,320 | 3,330 | 125,600 |
| 2014/08/25 | 3,390 | 3,405 | 3,350 | 3,360 | 138,100 |
| 2014/08/22 | 3,385 | 3,385 | 3,365 | 3,380 | 137,600 |
| 2014/08/21 | 3,375 | 3,375 | 3,330 | 3,375 | 112,900 |
| 2014/08/20 | 3,360 | 3,395 | 3,350 | 3,370 | 101,900 |
| 2014/08/19 | 3,395 | 3,405 | 3,350 | 3,360 | 160,700 |
| 2014/08/18 | 3,450 | 3,490 | 3,370 | 3,375 | 204,300 |
| 2014/08/15 | 3,380 | 3,455 | 3,380 | 3,420 | 237,000 |
| 2014/08/14 | 3,305 | 3,380 | 3,300 | 3,370 | 316,000 |
| 2014/08/13 | 3,345 | 3,345 | 3,265 | 3,295 | 600,000 |
| 2014/08/12 | 3,450 | 3,505 | 3,420 | 3,485 | 161,500 |
| 2014/08/11 | 3,415 | 3,450 | 3,380 | 3,440 | 127,500 |
| 2014/08/08 | 3,370 | 3,395 | 3,335 | 3,360 | 142,300 |
| 2014/08/07 | 3,360 | 3,385 | 3,340 | 3,385 | 72,100 |
| 2014/08/06 | 3,340 | 3,345 | 3,310 | 3,330 | 81,200 |
| 2014/08/05 | 3,345 | 3,365 | 3,330 | 3,335 | 48,600 |
| 2014/08/04 | 3,360 | 3,365 | 3,340 | 3,345 | 77,000 |
| 2014/08/01 | 3,390 | 3,400 | 3,355 | 3,355 | 100,300 |
| 2014/07/31 | 3,405 | 3,430 | 3,390 | 3,390 | 144,300 |
| 2014/07/30 | 3,390 | 3,390 | 3,365 | 3,380 | 101,600 |
| 2014/07/29 | 3,390 | 3,390 | 3,370 | 3,370 | 66,800 |
| 2014/07/28 | 3,390 | 3,390 | 3,365 | 3,375 | 73,300 |
| 2014/07/25 | 3,390 | 3,395 | 3,370 | 3,370 | 80,000 |
| 2014/07/24 | 3,355 | 3,370 | 3,330 | 3,360 | 95,500 |
| 2014/07/23 | 3,340 | 3,360 | 3,325 | 3,340 | 128,000 |
| 2014/07/22 | 3,365 | 3,400 | 3,295 | 3,345 | 204,100 |
| 2014/07/18 | 3,410 | 3,415 | 3,355 | 3,370 | 213,400 |
| 2014/07/17 | 3,495 | 3,495 | 3,455 | 3,475 | 69,400 |
| 2014/07/16 | 3,495 | 3,520 | 3,465 | 3,465 | 142,100 |
| 2014/07/15 | 3,500 | 3,520 | 3,490 | 3,505 | 78,100 |
| 2014/07/14 | 3,475 | 3,495 | 3,455 | 3,485 | 71,200 |
| 2014/07/11 | 3,435 | 3,460 | 3,415 | 3,460 | 96,600 |
| 2014/07/10 | 3,545 | 3,550 | 3,440 | 3,450 | 196,700 |
| 2014/07/09 | 3,535 | 3,550 | 3,520 | 3,550 | 59,900 |
| 2014/07/08 | 3,530 | 3,560 | 3,500 | 3,550 | 102,700 |
| 2014/07/07 | 3,520 | 3,550 | 3,515 | 3,530 | 94,500 |
| 2014/07/04 | 3,505 | 3,520 | 3,480 | 3,500 | 94,100 |
| 2014/07/03 | 3,560 | 3,565 | 3,480 | 3,490 | 128,700 |
| 2014/07/02 | 3,540 | 3,565 | 3,505 | 3,545 | 121,400 |
| 2014/07/01 | 3,520 | 3,545 | 3,515 | 3,545 | 107,900 |
| 2014/06/30 | 3,455 | 3,505 | 3,440 | 3,505 | 167,600 |
| 2014/06/27 | 3,485 | 3,510 | 3,420 | 3,460 | 195,500 |
| 2014/06/26 | 3,545 | 3,555 | 3,485 | 3,490 | 169,900 |
| 2014/06/25 | 3,620 | 3,630 | 3,540 | 3,545 | 137,700 |
| 2014/06/24 | 3,565 | 3,630 | 3,560 | 3,605 | 118,300 |
| 2014/06/23 | 3,555 | 3,570 | 3,520 | 3,545 | 108,500 |
| 2014/06/20 | 3,570 | 3,580 | 3,530 | 3,540 | 119,100 |
| 2014/06/19 | 3,570 | 3,585 | 3,530 | 3,570 | 213,000 |
| 2014/06/18 | 3,575 | 3,590 | 3,555 | 3,570 | 224,600 |
| 2014/06/17 | 3,590 | 3,590 | 3,530 | 3,550 | 182,400 |
| 2014/06/16 | 3,660 | 3,680 | 3,585 | 3,605 | 202,100 |
| 2014/06/13 | 3,665 | 3,705 | 3,655 | 3,700 | 174,200 |
| 2014/06/12 | 3,690 | 3,730 | 3,670 | 3,695 | 244,400 |
| 2014/06/11 | 3,680 | 3,715 | 3,675 | 3,690 | 202,000 |
| 2014/06/10 | 3,695 | 3,715 | 3,670 | 3,685 | 163,400 |
| 2014/06/09 | 3,725 | 3,745 | 3,685 | 3,685 | 154,100 |
| 2014/06/06 | 3,680 | 3,765 | 3,660 | 3,710 | 313,600 |
| 2014/06/05 | 3,590 | 3,680 | 3,585 | 3,670 | 195,500 |
| 2014/06/04 | 3,535 | 3,565 | 3,515 | 3,555 | 124,900 |
| 2014/06/03 | 3,500 | 3,550 | 3,500 | 3,530 | 226,400 |
| 2014/06/02 | 3,500 | 3,530 | 3,485 | 3,500 | 250,200 |
| 2014/05/30 | 3,530 | 3,540 | 3,455 | 3,480 | 463,800 |
| 2014/05/29 | 3,560 | 3,560 | 3,515 | 3,535 | 180,400 |
| 2014/05/28 | 3,565 | 3,585 | 3,560 | 3,570 | 156,300 |
| 2014/05/27 | 3,505 | 3,565 | 3,500 | 3,545 | 155,600 |
| 2014/05/26 | 3,470 | 3,510 | 3,460 | 3,510 | 150,100 |
| 2014/05/23 | 3,430 | 3,450 | 3,385 | 3,440 | 258,000 |
| 2014/05/22 | 3,375 | 3,425 | 3,345 | 3,405 | 206,000 |
| 2014/05/21 | 3,330 | 3,360 | 3,310 | 3,350 | 144,000 |
| 2014/05/20 | 3,395 | 3,395 | 3,355 | 3,370 | 130,100 |
| 2014/05/19 | 3,350 | 3,460 | 3,350 | 3,400 | 312,400 |
| 2014/05/16 | 3,295 | 3,355 | 3,280 | 3,305 | 330,900 |
| 2014/05/15 | 3,155 | 3,170 | 3,125 | 3,130 | 176,200 |
| 2014/05/14 | 3,150 | 3,185 | 3,135 | 3,165 | 103,100 |
| 2014/05/13 | 3,155 | 3,170 | 3,135 | 3,140 | 91,800 |
| 2014/05/12 | 3,150 | 3,175 | 3,140 | 3,140 | 97,600 |
| 2014/05/09 | 3,100 | 3,160 | 3,100 | 3,130 | 129,700 |
| 2014/05/08 | 3,090 | 3,135 | 3,085 | 3,120 | 150,000 |
| 2014/05/07 | 3,105 | 3,120 | 3,030 | 3,075 | 385,500 |
| 2014/05/02 | 3,130 | 3,185 | 3,125 | 3,175 | 178,500 |
| 2014/05/01 | 3,040 | 3,150 | 3,025 | 3,145 | 329,900 |
| 2014/04/30 | 3,010 | 3,030 | 2,993 | 3,015 | 235,400 |
| 2014/04/28 | 3,000 | 3,025 | 2,990 | 3,015 | 169,300 |
| 2014/04/25 | 3,020 | 3,040 | 3,000 | 3,020 | 123,800 |
| 2014/04/24 | 3,005 | 3,055 | 2,994 | 3,005 | 223,200 |
| 2014/04/23 | 3,000 | 3,025 | 2,965 | 3,025 | 238,600 |
| 2014/04/22 | 3,010 | 3,025 | 2,997 | 2,999 | 233,300 |
| 2014/04/21 | 3,060 | 3,070 | 3,005 | 3,015 | 209,600 |
| 2014/04/18 | 3,025 | 3,070 | 3,005 | 3,065 | 274,400 |
| 2014/04/17 | 3,040 | 3,045 | 3,000 | 3,025 | 262,400 |
| 2014/04/16 | 3,030 | 3,065 | 3,030 | 3,045 | 151,500 |
| 2014/04/15 | 3,050 | 3,060 | 2,998 | 3,015 | 154,400 |
| 2014/04/14 | 3,045 | 3,080 | 3,045 | 3,050 | 165,100 |
| 2014/04/11 | 3,040 | 3,080 | 3,010 | 3,065 | 159,400 |
| 2014/04/10 | 3,150 | 3,170 | 3,070 | 3,100 | 252,700 |
| 2014/04/09 | 3,175 | 3,180 | 3,130 | 3,140 | 172,000 |
| 2014/04/08 | 3,280 | 3,280 | 3,230 | 3,230 | 135,400 |
| 2014/04/07 | 3,330 | 3,330 | 3,270 | 3,275 | 123,100 |
| 2014/04/04 | 3,290 | 3,340 | 3,275 | 3,330 | 149,800 |
| 2014/04/03 | 3,295 | 3,300 | 3,270 | 3,290 | 166,000 |
| 2014/04/02 | 3,315 | 3,340 | 3,295 | 3,295 | 116,000 |
| 2014/04/01 | 3,300 | 3,320 | 3,270 | 3,315 | 130,600 |
| 2014/03/31 | 3,295 | 3,295 | 3,240 | 3,285 | 177,000 |
| 2014/03/28 | 3,195 | 3,295 | 3,190 | 3,295 | 202,700 |
| 2014/03/27 | 3,215 | 3,220 | 3,135 | 3,215 | 321,300 |
| 2014/03/26 | 3,245 | 3,280 | 3,230 | 3,255 | 382,200 |
| 2014/03/25 | 3,265 | 3,330 | 3,245 | 3,250 | 221,500 |
| 2014/03/24 | 3,235 | 3,315 | 3,215 | 3,250 | 255,700 |
| 2014/03/20 | 3,235 | 3,265 | 3,185 | 3,185 | 224,800 |
| 2014/03/19 | 3,280 | 3,280 | 3,195 | 3,215 | 217,200 |
| 2014/03/18 | 3,260 | 3,290 | 3,220 | 3,270 | 152,600 |
| 2014/03/17 | 3,235 | 3,245 | 3,210 | 3,235 | 141,000 |
| 2014/03/14 | 3,275 | 3,295 | 3,235 | 3,235 | 234,000 |
| 2014/03/13 | 3,310 | 3,335 | 3,290 | 3,300 | 79,800 |
| 2014/03/12 | 3,350 | 3,375 | 3,325 | 3,330 | 116,000 |
| 2014/03/11 | 3,415 | 3,500 | 3,370 | 3,380 | 216,100 |
| 2014/03/10 | 3,320 | 3,370 | 3,310 | 3,365 | 179,600 |
| 2014/03/07 | 3,280 | 3,320 | 3,260 | 3,320 | 228,600 |
| 2014/03/06 | 3,245 | 3,275 | 3,230 | 3,270 | 296,700 |
| 2014/03/05 | 3,270 | 3,285 | 3,250 | 3,265 | 211,400 |
| 2014/03/04 | 3,225 | 3,290 | 3,225 | 3,265 | 128,700 |
| 2014/03/03 | 3,265 | 3,280 | 3,225 | 3,235 | 153,200 |
| 2014/02/28 | 3,300 | 3,300 | 3,240 | 3,265 | 114,200 |
| 2014/02/27 | 3,295 | 3,345 | 3,270 | 3,320 | 192,600 |
| 2014/02/26 | 3,310 | 3,325 | 3,295 | 3,305 | 148,900 |
| 2014/02/25 | 3,325 | 3,335 | 3,300 | 3,310 | 174,900 |
| 2014/02/24 | 3,285 | 3,335 | 3,270 | 3,320 | 232,900 |
| 2014/02/21 | 3,290 | 3,330 | 3,270 | 3,285 | 268,700 |
| 2014/02/20 | 3,290 | 3,305 | 3,230 | 3,255 | 290,600 |
| 2014/02/19 | 3,340 | 3,340 | 3,260 | 3,310 | 359,400 |
| 2014/02/18 | 3,330 | 3,340 | 3,265 | 3,340 | 374,200 |
| 2014/02/17 | 3,315 | 3,345 | 3,275 | 3,330 | 570,100 |
| 2014/02/14 | 3,590 | 3,620 | 3,530 | 3,595 | 263,800 |
| 2014/02/13 | 3,660 | 3,660 | 3,620 | 3,650 | 156,900 |
| 2014/02/12 | 3,715 | 3,715 | 3,625 | 3,650 | 131,100 |
| 2014/02/10 | 3,725 | 3,725 | 3,620 | 3,665 | 235,900 |
| 2014/02/07 | 3,585 | 3,605 | 3,525 | 3,585 | 190,900 |
| 2014/02/06 | 3,545 | 3,565 | 3,495 | 3,505 | 163,900 |
| 2014/02/05 | 3,470 | 3,540 | 3,460 | 3,520 | 186,500 |
| 2014/02/04 | 3,540 | 3,550 | 3,465 | 3,500 | 230,200 |
| 2014/02/03 | 3,665 | 3,685 | 3,575 | 3,585 | 162,100 |
| 2014/01/31 | 3,695 | 3,715 | 3,605 | 3,665 | 254,500 |
| 2014/01/30 | 3,670 | 3,770 | 3,625 | 3,695 | 200,800 |
| 2014/01/29 | 3,665 | 3,740 | 3,650 | 3,740 | 105,500 |
| 2014/01/28 | 3,630 | 3,690 | 3,625 | 3,650 | 201,700 |
| 2014/01/27 | 3,620 | 3,670 | 3,610 | 3,645 | 191,300 |
| 2014/01/24 | 3,710 | 3,745 | 3,695 | 3,720 | 153,200 |
| 2014/01/23 | 3,770 | 3,790 | 3,725 | 3,765 | 247,300 |
| 2014/01/22 | 3,770 | 3,775 | 3,695 | 3,755 | 139,900 |
| 2014/01/21 | 3,800 | 3,810 | 3,770 | 3,780 | 71,000 |
| 2014/01/20 | 3,790 | 3,825 | 3,745 | 3,820 | 137,300 |
| 2014/01/17 | 3,775 | 3,815 | 3,750 | 3,770 | 339,200 |
| 2014/01/16 | 3,750 | 3,755 | 3,685 | 3,700 | 251,000 |
| 2014/01/15 | 3,745 | 3,775 | 3,695 | 3,725 | 297,800 |
| 2014/01/14 | 3,690 | 3,730 | 3,650 | 3,710 | 275,800 |
| 2014/01/10 | 3,690 | 3,705 | 3,640 | 3,705 | 249,200 |
| 2014/01/09 | 3,705 | 3,715 | 3,660 | 3,710 | 177,300 |
| 2014/01/08 | 3,675 | 3,735 | 3,635 | 3,710 | 247,000 |
| 2014/01/07 | 3,610 | 3,660 | 3,600 | 3,625 | 254,500 |
| 2014/01/06 | 3,650 | 3,715 | 3,605 | 3,630 | 358,000 |