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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,140 | 6,260 | 6,060 | 6,200 | 324,800 |
| 2015/12/29 | 6,040 | 6,180 | 5,990 | 6,160 | 294,200 |
| 2015/12/28 | 6,300 | 6,320 | 5,900 | 6,030 | 601,400 |
| 2015/12/25 | 6,160 | 6,280 | 6,120 | 6,230 | 228,500 |
| 2015/12/24 | 6,200 | 6,210 | 6,080 | 6,130 | 410,100 |
| 2015/12/22 | 6,130 | 6,140 | 6,020 | 6,100 | 217,300 |
| 2015/12/21 | 6,170 | 6,230 | 5,980 | 6,120 | 479,200 |
| 2015/12/18 | 6,310 | 6,420 | 6,230 | 6,250 | 579,600 |
| 2015/12/17 | 6,200 | 6,420 | 6,170 | 6,330 | 653,500 |
| 2015/12/16 | 6,090 | 6,100 | 5,910 | 6,080 | 454,500 |
| 2015/12/15 | 6,030 | 6,170 | 6,000 | 6,010 | 579,300 |
| 2015/12/14 | 5,930 | 6,000 | 5,860 | 5,970 | 457,700 |
| 2015/12/11 | 6,080 | 6,200 | 6,020 | 6,030 | 508,400 |
| 2015/12/10 | 6,140 | 6,260 | 6,070 | 6,160 | 485,800 |
| 2015/12/09 | 6,370 | 6,490 | 6,270 | 6,300 | 433,600 |
| 2015/12/08 | 6,500 | 6,600 | 6,450 | 6,460 | 416,100 |
| 2015/12/07 | 6,310 | 6,560 | 6,310 | 6,520 | 446,800 |
| 2015/12/04 | 6,330 | 6,410 | 6,300 | 6,330 | 337,900 |
| 2015/12/03 | 6,470 | 6,480 | 6,330 | 6,410 | 467,800 |
| 2015/12/02 | 6,420 | 6,480 | 6,330 | 6,380 | 415,200 |
| 2015/12/01 | 6,350 | 6,560 | 6,320 | 6,520 | 497,800 |
| 2015/11/30 | 6,450 | 6,460 | 6,310 | 6,320 | 566,400 |
| 2015/11/27 | 6,620 | 6,640 | 6,450 | 6,510 | 308,400 |
| 2015/11/26 | 6,520 | 6,660 | 6,510 | 6,620 | 471,800 |
| 2015/11/25 | 6,540 | 6,610 | 6,440 | 6,520 | 488,000 |
| 2015/11/24 | 6,410 | 6,680 | 6,350 | 6,640 | 616,600 |
| 2015/11/20 | 6,460 | 6,680 | 6,440 | 6,560 | 832,300 |
| 2015/11/19 | 6,330 | 6,390 | 6,280 | 6,360 | 304,400 |
| 2015/11/18 | 6,300 | 6,410 | 6,230 | 6,260 | 269,800 |
| 2015/11/17 | 6,240 | 6,290 | 6,140 | 6,260 | 413,900 |
| 2015/11/16 | 6,140 | 6,270 | 6,140 | 6,210 | 468,100 |
| 2015/11/13 | 6,120 | 6,360 | 6,080 | 6,280 | 1,556,700 |
| 2015/11/12 | 5,750 | 5,890 | 5,750 | 5,850 | 593,100 |
| 2015/11/11 | 5,630 | 5,860 | 5,570 | 5,800 | 845,400 |
| 2015/11/10 | 5,380 | 5,610 | 5,380 | 5,580 | 424,400 |
| 2015/11/09 | 5,440 | 5,480 | 5,390 | 5,450 | 310,900 |
| 2015/11/06 | 5,320 | 5,420 | 5,280 | 5,370 | 291,500 |
| 2015/11/05 | 5,270 | 5,370 | 5,230 | 5,320 | 308,700 |
| 2015/11/04 | 5,210 | 5,380 | 5,140 | 5,310 | 530,000 |
| 2015/11/02 | 5,170 | 5,220 | 5,110 | 5,160 | 288,900 |
| 2015/10/30 | 5,160 | 5,230 | 5,120 | 5,210 | 303,000 |
| 2015/10/29 | 5,220 | 5,220 | 5,100 | 5,180 | 499,000 |
| 2015/10/28 | 5,270 | 5,290 | 5,160 | 5,190 | 275,600 |
| 2015/10/27 | 5,260 | 5,370 | 5,250 | 5,280 | 376,700 |
| 2015/10/26 | 5,310 | 5,340 | 5,230 | 5,280 | 379,700 |
| 2015/10/23 | 5,300 | 5,310 | 5,210 | 5,240 | 347,800 |
| 2015/10/22 | 5,240 | 5,260 | 5,150 | 5,230 | 190,800 |
| 2015/10/21 | 5,210 | 5,240 | 5,140 | 5,230 | 279,500 |
| 2015/10/20 | 5,250 | 5,350 | 5,220 | 5,240 | 312,900 |
| 2015/10/19 | 5,120 | 5,250 | 5,090 | 5,210 | 309,600 |
| 2015/10/16 | 5,080 | 5,250 | 4,945 | 5,120 | 711,900 |
| 2015/10/15 | 5,070 | 5,230 | 5,060 | 5,220 | 331,400 |
| 2015/10/14 | 5,250 | 5,260 | 5,020 | 5,050 | 415,500 |
| 2015/10/13 | 5,200 | 5,250 | 5,150 | 5,200 | 478,800 |
| 2015/10/09 | 5,180 | 5,210 | 5,070 | 5,170 | 459,700 |
| 2015/10/08 | 5,350 | 5,370 | 5,160 | 5,180 | 510,100 |
| 2015/10/07 | 5,600 | 5,620 | 5,290 | 5,430 | 552,400 |
| 2015/10/06 | 5,680 | 5,710 | 5,530 | 5,590 | 471,400 |
| 2015/10/05 | 5,550 | 5,630 | 5,490 | 5,620 | 626,300 |
| 2015/10/02 | 5,360 | 5,520 | 5,340 | 5,450 | 514,900 |
| 2015/10/01 | 5,250 | 5,410 | 5,160 | 5,280 | 454,900 |
| 2015/09/30 | 5,280 | 5,370 | 5,250 | 5,290 | 596,500 |
| 2015/09/29 | 5,240 | 5,280 | 5,100 | 5,130 | 595,600 |
| 2015/09/28 | 5,250 | 5,300 | 5,120 | 5,250 | 553,300 |
| 2015/09/25 | 5,070 | 5,200 | 5,050 | 5,190 | 667,200 |
| 2015/09/24 | 5,050 | 5,230 | 5,040 | 5,110 | 360,400 |
| 2015/09/18 | 5,050 | 5,180 | 5,050 | 5,090 | 382,200 |
| 2015/09/17 | 5,090 | 5,180 | 4,970 | 5,140 | 439,800 |
| 2015/09/16 | 5,250 | 5,250 | 4,980 | 5,060 | 437,600 |
| 2015/09/15 | 5,180 | 5,310 | 5,110 | 5,170 | 507,500 |
| 2015/09/14 | 5,330 | 5,490 | 5,290 | 5,300 | 506,300 |
| 2015/09/11 | 5,050 | 5,420 | 5,040 | 5,360 | 582,700 |
| 2015/09/10 | 5,110 | 5,200 | 5,070 | 5,150 | 438,200 |
| 2015/09/09 | 5,210 | 5,280 | 5,060 | 5,260 | 657,600 |
| 2015/09/08 | 5,140 | 5,200 | 4,900 | 4,915 | 641,400 |
| 2015/09/07 | 5,220 | 5,250 | 5,040 | 5,110 | 866,000 |
| 2015/09/04 | 5,450 | 5,490 | 5,240 | 5,280 | 354,100 |
| 2015/09/03 | 5,510 | 5,570 | 5,400 | 5,400 | 486,400 |
| 2015/09/02 | 5,430 | 5,540 | 5,320 | 5,410 | 756,400 |
| 2015/09/01 | 5,800 | 5,830 | 5,530 | 5,530 | 461,400 |
| 2015/08/31 | 5,770 | 5,870 | 5,670 | 5,830 | 495,100 |
| 2015/08/28 | 5,920 | 5,920 | 5,720 | 5,760 | 658,600 |
| 2015/08/27 | 5,800 | 5,970 | 5,670 | 5,720 | 778,100 |
| 2015/08/26 | 5,530 | 5,640 | 5,420 | 5,620 | 969,200 |
| 2015/08/25 | 5,340 | 5,860 | 5,280 | 5,530 | 1,215,600 |
| 2015/08/24 | 5,750 | 5,870 | 5,610 | 5,640 | 647,100 |
| 2015/08/21 | 5,920 | 6,080 | 5,860 | 5,920 | 808,000 |
| 2015/08/20 | 6,290 | 6,400 | 6,130 | 6,150 | 435,300 |
| 2015/08/19 | 6,430 | 6,450 | 6,270 | 6,280 | 762,100 |
| 2015/08/18 | 6,640 | 6,800 | 6,440 | 6,500 | 839,900 |
| 2015/08/17 | 6,630 | 6,950 | 6,550 | 6,640 | 1,115,500 |
| 2015/08/14 | 6,490 | 6,660 | 6,430 | 6,630 | 841,600 |
| 2015/08/13 | 6,310 | 6,480 | 6,120 | 6,450 | 1,302,600 |
| 2015/08/12 | 6,380 | 6,600 | 6,160 | 6,380 | 1,743,800 |
| 2015/08/11 | 6,450 | 6,460 | 6,220 | 6,280 | 860,600 |
| 2015/08/10 | 6,240 | 6,290 | 6,150 | 6,260 | 580,600 |
| 2015/08/07 | 6,170 | 6,310 | 6,010 | 6,270 | 652,700 |
| 2015/08/06 | 6,340 | 6,460 | 6,210 | 6,220 | 469,400 |
| 2015/08/05 | 6,500 | 6,550 | 6,300 | 6,330 | 705,600 |
| 2015/08/04 | 6,250 | 6,700 | 6,240 | 6,560 | 664,300 |
| 2015/08/03 | 6,010 | 6,370 | 5,910 | 6,330 | 612,900 |
| 2015/07/31 | 6,170 | 6,190 | 5,980 | 5,990 | 475,100 |
| 2015/07/30 | 6,240 | 6,420 | 6,110 | 6,120 | 749,400 |
| 2015/07/29 | 6,000 | 6,230 | 5,980 | 6,190 | 1,159,600 |
| 2015/07/28 | 5,600 | 5,790 | 5,560 | 5,760 | 368,400 |
| 2015/07/27 | 5,900 | 5,940 | 5,720 | 5,740 | 539,900 |
| 2015/07/24 | 6,060 | 6,140 | 5,870 | 5,960 | 497,300 |
| 2015/07/23 | 5,820 | 6,030 | 5,820 | 5,960 | 521,700 |
| 2015/07/22 | 5,820 | 5,920 | 5,690 | 5,750 | 520,300 |
| 2015/07/21 | 5,840 | 5,930 | 5,770 | 5,890 | 473,100 |
| 2015/07/17 | 5,680 | 5,950 | 5,670 | 5,780 | 629,200 |
| 2015/07/16 | 5,400 | 5,780 | 5,380 | 5,680 | 619,100 |
| 2015/07/15 | 5,430 | 5,440 | 5,380 | 5,430 | 270,200 |
| 2015/07/14 | 5,400 | 5,490 | 5,250 | 5,450 | 427,700 |
| 2015/07/13 | 5,270 | 5,420 | 5,180 | 5,330 | 338,500 |
| 2015/07/10 | 5,260 | 5,330 | 5,130 | 5,180 | 501,600 |
| 2015/07/09 | 5,120 | 5,310 | 5,000 | 5,270 | 887,200 |
| 2015/07/08 | 5,630 | 5,640 | 5,270 | 5,280 | 700,900 |
| 2015/07/07 | 5,660 | 5,730 | 5,580 | 5,700 | 379,500 |
| 2015/07/06 | 5,560 | 5,640 | 5,500 | 5,570 | 507,900 |
| 2015/07/03 | 5,600 | 5,790 | 5,560 | 5,700 | 537,100 |
| 2015/07/02 | 5,820 | 5,900 | 5,670 | 5,690 | 682,200 |
| 2015/07/01 | 5,680 | 5,930 | 5,570 | 5,850 | 555,300 |
| 2015/06/30 | 5,540 | 5,800 | 5,540 | 5,650 | 398,300 |
| 2015/06/29 | 5,520 | 5,740 | 5,500 | 5,600 | 408,000 |
| 2015/06/26 | 5,650 | 5,840 | 5,650 | 5,780 | 605,500 |
| 2015/06/25 | 5,400 | 5,640 | 5,360 | 5,550 | 570,500 |
| 2015/06/24 | 5,200 | 5,360 | 5,190 | 5,320 | 409,000 |
| 2015/06/23 | 5,240 | 5,260 | 5,140 | 5,230 | 370,800 |
| 2015/06/22 | 5,240 | 5,320 | 5,230 | 5,290 | 210,700 |
| 2015/06/19 | 5,220 | 5,390 | 5,130 | 5,270 | 692,500 |
| 2015/06/18 | 5,190 | 5,330 | 5,130 | 5,280 | 486,300 |
| 2015/06/17 | 4,945 | 5,270 | 4,940 | 5,200 | 618,300 |
| 2015/06/16 | 4,930 | 4,945 | 4,885 | 4,890 | 168,000 |
| 2015/06/15 | 4,960 | 4,975 | 4,930 | 4,960 | 245,400 |
| 2015/06/12 | 4,990 | 5,030 | 4,935 | 5,000 | 307,600 |
| 2015/06/11 | 4,845 | 5,020 | 4,845 | 5,010 | 194,600 |
| 2015/06/10 | 4,860 | 4,890 | 4,805 | 4,840 | 306,000 |
| 2015/06/09 | 5,010 | 5,040 | 4,935 | 4,935 | 122,400 |
| 2015/06/08 | 5,080 | 5,080 | 5,010 | 5,050 | 200,300 |
| 2015/06/05 | 5,050 | 5,110 | 5,030 | 5,050 | 232,500 |
| 2015/06/04 | 5,100 | 5,120 | 5,070 | 5,080 | 158,900 |
| 2015/06/03 | 5,100 | 5,130 | 5,050 | 5,060 | 230,800 |
| 2015/06/02 | 5,090 | 5,240 | 5,050 | 5,200 | 299,900 |
| 2015/06/01 | 5,000 | 5,100 | 4,980 | 5,100 | 165,300 |
| 2015/05/29 | 5,000 | 5,080 | 4,990 | 5,020 | 251,500 |
| 2015/05/28 | 4,985 | 5,020 | 4,940 | 5,010 | 207,800 |
| 2015/05/27 | 4,815 | 5,050 | 4,815 | 4,985 | 443,100 |
| 2015/05/26 | 4,845 | 4,845 | 4,770 | 4,795 | 129,800 |
| 2015/05/25 | 4,715 | 4,835 | 4,715 | 4,825 | 176,100 |
| 2015/05/22 | 4,695 | 4,695 | 4,610 | 4,685 | 260,700 |
| 2015/05/21 | 4,750 | 4,750 | 4,645 | 4,685 | 259,900 |
| 2015/05/20 | 4,740 | 4,785 | 4,665 | 4,720 | 323,000 |
| 2015/05/19 | 4,630 | 4,760 | 4,630 | 4,710 | 347,800 |
| 2015/05/18 | 4,500 | 4,605 | 4,400 | 4,600 | 375,500 |
| 2015/05/15 | 4,255 | 4,410 | 4,255 | 4,390 | 269,800 |
| 2015/05/14 | 4,240 | 4,270 | 4,200 | 4,215 | 114,200 |
| 2015/05/13 | 4,275 | 4,275 | 4,215 | 4,240 | 193,900 |
| 2015/05/12 | 4,365 | 4,375 | 4,275 | 4,295 | 178,200 |
| 2015/05/11 | 4,395 | 4,415 | 4,365 | 4,400 | 121,300 |
| 2015/05/08 | 4,340 | 4,375 | 4,290 | 4,335 | 163,400 |
| 2015/05/07 | 4,315 | 4,430 | 4,305 | 4,340 | 321,600 |
| 2015/05/01 | 4,370 | 4,385 | 4,275 | 4,295 | 153,800 |
| 2015/04/30 | 4,480 | 4,500 | 4,300 | 4,370 | 400,200 |
| 2015/04/28 | 4,545 | 4,680 | 4,530 | 4,540 | 770,700 |
| 2015/04/27 | 4,340 | 4,365 | 4,280 | 4,305 | 120,000 |
| 2015/04/24 | 4,290 | 4,350 | 4,290 | 4,335 | 145,600 |
| 2015/04/23 | 4,315 | 4,335 | 4,275 | 4,290 | 144,700 |
| 2015/04/22 | 4,350 | 4,360 | 4,310 | 4,325 | 132,400 |
| 2015/04/21 | 4,300 | 4,340 | 4,265 | 4,335 | 134,100 |
| 2015/04/20 | 4,270 | 4,395 | 4,230 | 4,275 | 271,800 |
| 2015/04/17 | 4,355 | 4,385 | 4,285 | 4,340 | 309,300 |
| 2015/04/16 | 4,525 | 4,525 | 4,355 | 4,395 | 318,100 |
| 2015/04/15 | 4,580 | 4,645 | 4,535 | 4,550 | 138,800 |
| 2015/04/14 | 4,510 | 4,590 | 4,510 | 4,575 | 75,900 |
| 2015/04/13 | 4,595 | 4,615 | 4,500 | 4,560 | 145,000 |
| 2015/04/10 | 4,540 | 4,600 | 4,510 | 4,570 | 179,800 |
| 2015/04/09 | 4,560 | 4,615 | 4,515 | 4,525 | 421,500 |
| 2015/04/08 | 4,530 | 4,635 | 4,450 | 4,615 | 352,400 |
| 2015/04/07 | 4,570 | 4,580 | 4,485 | 4,515 | 208,500 |
| 2015/04/06 | 4,470 | 4,510 | 4,440 | 4,500 | 152,800 |
| 2015/04/03 | 4,385 | 4,465 | 4,355 | 4,455 | 218,800 |
| 2015/04/02 | 4,255 | 4,385 | 4,250 | 4,355 | 222,700 |
| 2015/04/01 | 4,210 | 4,320 | 4,135 | 4,275 | 373,700 |
| 2015/03/31 | 4,445 | 4,450 | 4,255 | 4,280 | 244,500 |
| 2015/03/30 | 4,250 | 4,370 | 4,250 | 4,330 | 256,500 |
| 2015/03/27 | 4,205 | 4,310 | 4,175 | 4,275 | 502,400 |
| 2015/03/26 | 4,370 | 4,395 | 4,325 | 4,375 | 402,500 |
| 2015/03/25 | 4,485 | 4,535 | 4,440 | 4,470 | 226,700 |
| 2015/03/24 | 4,570 | 4,570 | 4,485 | 4,515 | 158,800 |
| 2015/03/23 | 4,535 | 4,590 | 4,490 | 4,575 | 146,800 |
| 2015/03/20 | 4,565 | 4,620 | 4,515 | 4,545 | 172,500 |
| 2015/03/19 | 4,410 | 4,575 | 4,385 | 4,555 | 278,700 |
| 2015/03/18 | 4,395 | 4,435 | 4,375 | 4,435 | 113,900 |
| 2015/03/17 | 4,430 | 4,450 | 4,380 | 4,400 | 127,800 |
| 2015/03/16 | 4,355 | 4,405 | 4,320 | 4,390 | 195,300 |
| 2015/03/13 | 4,330 | 4,470 | 4,290 | 4,420 | 440,800 |
| 2015/03/12 | 4,245 | 4,290 | 4,215 | 4,280 | 187,400 |
| 2015/03/11 | 4,205 | 4,260 | 4,185 | 4,225 | 156,000 |
| 2015/03/10 | 4,320 | 4,320 | 4,185 | 4,245 | 263,500 |
| 2015/03/09 | 4,300 | 4,325 | 4,220 | 4,275 | 198,200 |
| 2015/03/06 | 4,250 | 4,330 | 4,240 | 4,305 | 287,300 |
| 2015/03/05 | 4,130 | 4,205 | 4,130 | 4,185 | 230,400 |
| 2015/03/04 | 4,150 | 4,165 | 4,085 | 4,095 | 273,400 |
| 2015/03/03 | 4,045 | 4,135 | 4,030 | 4,125 | 219,200 |
| 2015/03/02 | 3,995 | 4,030 | 3,995 | 4,015 | 91,700 |
| 2015/02/27 | 4,030 | 4,060 | 3,985 | 3,990 | 189,200 |
| 2015/02/26 | 4,015 | 4,040 | 4,000 | 4,015 | 184,400 |
| 2015/02/25 | 3,970 | 4,025 | 3,965 | 4,015 | 120,100 |
| 2015/02/24 | 4,055 | 4,080 | 3,955 | 3,970 | 196,100 |
| 2015/02/23 | 4,030 | 4,060 | 4,000 | 4,010 | 103,100 |
| 2015/02/20 | 4,080 | 4,080 | 3,985 | 4,010 | 223,400 |
| 2015/02/19 | 3,960 | 4,080 | 3,950 | 4,055 | 327,200 |
| 2015/02/18 | 3,895 | 3,920 | 3,880 | 3,910 | 210,900 |
| 2015/02/17 | 3,880 | 3,925 | 3,855 | 3,895 | 251,100 |
| 2015/02/16 | 3,750 | 3,905 | 3,750 | 3,840 | 394,700 |
| 2015/02/13 | 4,025 | 4,045 | 3,960 | 3,960 | 199,100 |
| 2015/02/12 | 4,000 | 4,080 | 3,970 | 4,030 | 363,000 |
| 2015/02/10 | 3,850 | 3,965 | 3,820 | 3,950 | 282,200 |
| 2015/02/09 | 3,870 | 3,910 | 3,840 | 3,865 | 213,300 |
| 2015/02/06 | 3,950 | 3,960 | 3,870 | 3,875 | 281,800 |
| 2015/02/05 | 3,965 | 3,975 | 3,895 | 3,910 | 207,900 |
| 2015/02/04 | 3,900 | 3,990 | 3,885 | 3,975 | 261,900 |
| 2015/02/03 | 3,910 | 3,945 | 3,870 | 3,890 | 203,600 |
| 2015/02/02 | 3,855 | 3,945 | 3,835 | 3,910 | 200,500 |
| 2015/01/30 | 3,910 | 3,935 | 3,865 | 3,900 | 315,800 |
| 2015/01/29 | 3,810 | 4,085 | 3,800 | 3,920 | 591,600 |
| 2015/01/28 | 3,690 | 3,865 | 3,680 | 3,840 | 315,800 |
| 2015/01/27 | 3,680 | 3,745 | 3,665 | 3,740 | 237,800 |
| 2015/01/26 | 3,595 | 3,670 | 3,575 | 3,655 | 203,100 |
| 2015/01/23 | 3,760 | 3,760 | 3,640 | 3,655 | 333,400 |
| 2015/01/22 | 3,730 | 3,785 | 3,710 | 3,760 | 345,400 |
| 2015/01/21 | 3,575 | 3,845 | 3,565 | 3,790 | 804,000 |
| 2015/01/20 | 3,395 | 3,590 | 3,370 | 3,590 | 447,100 |
| 2015/01/19 | 3,360 | 3,370 | 3,335 | 3,355 | 119,900 |
| 2015/01/16 | 3,335 | 3,340 | 3,280 | 3,325 | 302,600 |
| 2015/01/15 | 3,390 | 3,420 | 3,345 | 3,375 | 248,700 |
| 2015/01/14 | 3,345 | 3,390 | 3,345 | 3,385 | 169,500 |
| 2015/01/13 | 3,355 | 3,380 | 3,315 | 3,375 | 186,100 |
| 2015/01/09 | 3,350 | 3,400 | 3,345 | 3,385 | 130,100 |
| 2015/01/08 | 3,370 | 3,380 | 3,325 | 3,345 | 151,900 |
| 2015/01/07 | 3,340 | 3,370 | 3,335 | 3,355 | 94,600 |
| 2015/01/06 | 3,375 | 3,390 | 3,355 | 3,365 | 128,600 |
| 2015/01/05 | 3,455 | 3,470 | 3,400 | 3,430 | 117,400 |