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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,410 | 3,415 | 3,335 | 3,365 | 403,400 |
| 2018/12/27 | 3,395 | 3,475 | 3,340 | 3,460 | 759,300 |
| 2018/12/26 | 3,150 | 3,260 | 3,135 | 3,190 | 642,200 |
| 2018/12/25 | 3,235 | 3,255 | 3,140 | 3,155 | 541,900 |
| 2018/12/21 | 3,430 | 3,445 | 3,320 | 3,350 | 916,700 |
| 2018/12/20 | 3,565 | 3,570 | 3,445 | 3,475 | 731,300 |
| 2018/12/19 | 3,680 | 3,730 | 3,620 | 3,675 | 474,700 |
| 2018/12/18 | 3,790 | 3,795 | 3,670 | 3,695 | 605,200 |
| 2018/12/17 | 3,800 | 3,885 | 3,800 | 3,880 | 317,300 |
| 2018/12/14 | 3,970 | 3,985 | 3,830 | 3,850 | 550,900 |
| 2018/12/13 | 4,000 | 4,075 | 3,975 | 3,990 | 426,000 |
| 2018/12/12 | 3,915 | 4,000 | 3,895 | 3,990 | 401,800 |
| 2018/12/11 | 4,025 | 4,025 | 3,945 | 3,955 | 288,900 |
| 2018/12/10 | 4,080 | 4,110 | 3,975 | 3,995 | 314,000 |
| 2018/12/07 | 4,055 | 4,155 | 4,020 | 4,150 | 422,900 |
| 2018/12/06 | 4,015 | 4,045 | 3,945 | 3,995 | 327,800 |
| 2018/12/05 | 3,950 | 4,060 | 3,935 | 4,045 | 375,200 |
| 2018/12/04 | 4,175 | 4,205 | 4,025 | 4,030 | 579,600 |
| 2018/12/03 | 4,250 | 4,250 | 4,175 | 4,240 | 318,700 |
| 2018/11/30 | 4,140 | 4,230 | 4,120 | 4,215 | 398,800 |
| 2018/11/29 | 4,235 | 4,245 | 4,145 | 4,150 | 387,500 |
| 2018/11/28 | 4,195 | 4,255 | 4,145 | 4,170 | 663,700 |
| 2018/11/27 | 4,325 | 4,325 | 4,220 | 4,240 | 406,500 |
| 2018/11/26 | 4,300 | 4,405 | 4,295 | 4,325 | 542,700 |
| 2018/11/22 | 4,100 | 4,295 | 4,090 | 4,285 | 525,100 |
| 2018/11/21 | 4,035 | 4,165 | 4,025 | 4,135 | 335,900 |
| 2018/11/20 | 4,185 | 4,210 | 4,080 | 4,105 | 421,500 |
| 2018/11/19 | 4,310 | 4,350 | 4,215 | 4,220 | 550,100 |
| 2018/11/16 | 4,060 | 4,260 | 4,055 | 4,220 | 907,300 |
| 2018/11/15 | 3,965 | 4,030 | 3,930 | 4,015 | 441,600 |
| 2018/11/14 | 4,105 | 4,145 | 4,015 | 4,035 | 457,500 |
| 2018/11/13 | 4,155 | 4,185 | 4,115 | 4,155 | 631,100 |
| 2018/11/12 | 4,160 | 4,240 | 4,100 | 4,225 | 476,800 |
| 2018/11/09 | 4,150 | 4,275 | 4,090 | 4,200 | 1,146,400 |
| 2018/11/08 | 4,290 | 4,355 | 4,260 | 4,335 | 571,400 |
| 2018/11/07 | 4,265 | 4,335 | 4,210 | 4,265 | 638,500 |
| 2018/11/06 | 4,175 | 4,225 | 4,145 | 4,210 | 210,600 |
| 2018/11/05 | 4,165 | 4,230 | 4,115 | 4,160 | 356,200 |
| 2018/11/02 | 4,120 | 4,215 | 4,065 | 4,210 | 529,900 |
| 2018/11/01 | 4,050 | 4,160 | 4,035 | 4,080 | 564,500 |
| 2018/10/31 | 3,980 | 4,080 | 3,935 | 4,070 | 557,800 |
| 2018/10/30 | 3,800 | 3,990 | 3,800 | 3,970 | 686,200 |
| 2018/10/29 | 3,790 | 3,915 | 3,780 | 3,800 | 1,113,200 |
| 2018/10/26 | 3,760 | 3,795 | 3,705 | 3,720 | 983,900 |
| 2018/10/25 | 3,745 | 3,765 | 3,685 | 3,720 | 941,800 |
| 2018/10/24 | 3,875 | 3,885 | 3,765 | 3,815 | 833,500 |
| 2018/10/23 | 3,920 | 3,925 | 3,815 | 3,825 | 703,900 |
| 2018/10/22 | 4,005 | 4,030 | 3,935 | 4,000 | 719,300 |
| 2018/10/19 | 4,000 | 4,035 | 3,980 | 4,020 | 438,500 |
| 2018/10/18 | 4,125 | 4,125 | 4,010 | 4,055 | 754,600 |
| 2018/10/17 | 4,130 | 4,165 | 4,040 | 4,120 | 709,300 |
| 2018/10/16 | 4,085 | 4,110 | 3,965 | 4,035 | 998,300 |
| 2018/10/15 | 4,210 | 4,275 | 4,185 | 4,190 | 365,500 |
| 2018/10/12 | 4,190 | 4,235 | 4,180 | 4,225 | 585,100 |
| 2018/10/11 | 4,250 | 4,345 | 4,210 | 4,235 | 543,100 |
| 2018/10/10 | 4,390 | 4,475 | 4,385 | 4,465 | 374,300 |
| 2018/10/09 | 4,460 | 4,515 | 4,335 | 4,385 | 457,800 |
| 2018/10/05 | 4,430 | 4,485 | 4,425 | 4,460 | 330,900 |
| 2018/10/04 | 4,620 | 4,640 | 4,415 | 4,445 | 1,012,000 |
| 2018/10/03 | 4,595 | 4,640 | 4,560 | 4,570 | 316,600 |
| 2018/10/02 | 4,575 | 4,590 | 4,515 | 4,545 | 291,000 |
| 2018/10/01 | 4,625 | 4,635 | 4,530 | 4,555 | 448,100 |
| 2018/09/28 | 4,640 | 4,730 | 4,630 | 4,660 | 705,700 |
| 2018/09/27 | 4,660 | 4,665 | 4,515 | 4,535 | 475,700 |
| 2018/09/26 | 4,575 | 4,690 | 4,555 | 4,680 | 502,500 |
| 2018/09/25 | 4,445 | 4,600 | 4,435 | 4,585 | 818,200 |
| 2018/09/21 | 4,485 | 4,485 | 4,420 | 4,450 | 463,900 |
| 2018/09/20 | 4,480 | 4,485 | 4,390 | 4,420 | 587,500 |
| 2018/09/19 | 4,400 | 4,475 | 4,370 | 4,450 | 609,300 |
| 2018/09/18 | 4,245 | 4,355 | 4,220 | 4,355 | 488,300 |
| 2018/09/14 | 4,295 | 4,320 | 4,225 | 4,270 | 616,900 |
| 2018/09/13 | 4,185 | 4,300 | 4,170 | 4,290 | 454,200 |
| 2018/09/12 | 4,200 | 4,235 | 4,120 | 4,185 | 543,800 |
| 2018/09/11 | 4,145 | 4,200 | 4,120 | 4,200 | 427,300 |
| 2018/09/10 | 4,160 | 4,220 | 4,125 | 4,145 | 476,700 |
| 2018/09/07 | 4,180 | 4,235 | 4,145 | 4,210 | 517,100 |
| 2018/09/06 | 4,295 | 4,360 | 4,215 | 4,230 | 827,800 |
| 2018/09/05 | 4,340 | 4,345 | 4,215 | 4,285 | 905,400 |
| 2018/09/04 | 4,355 | 4,435 | 4,320 | 4,410 | 708,900 |
| 2018/09/03 | 4,270 | 4,350 | 4,240 | 4,330 | 789,800 |
| 2018/08/31 | 4,180 | 4,225 | 4,155 | 4,200 | 622,800 |
| 2018/08/30 | 4,300 | 4,300 | 4,200 | 4,225 | 701,400 |
| 2018/08/29 | 4,325 | 4,375 | 4,215 | 4,245 | 994,600 |
| 2018/08/28 | 4,510 | 4,520 | 4,300 | 4,330 | 718,500 |
| 2018/08/27 | 4,410 | 4,525 | 4,405 | 4,495 | 458,400 |
| 2018/08/24 | 4,375 | 4,460 | 4,360 | 4,390 | 658,500 |
| 2018/08/23 | 4,225 | 4,335 | 4,205 | 4,320 | 572,100 |
| 2018/08/22 | 4,100 | 4,215 | 4,075 | 4,200 | 608,100 |
| 2018/08/21 | 4,065 | 4,120 | 4,025 | 4,110 | 420,400 |
| 2018/08/20 | 4,130 | 4,155 | 4,065 | 4,090 | 414,200 |
| 2018/08/17 | 4,145 | 4,170 | 4,065 | 4,140 | 747,400 |
| 2018/08/16 | 4,180 | 4,185 | 4,085 | 4,115 | 938,400 |
| 2018/08/15 | 4,510 | 4,510 | 4,235 | 4,265 | 673,500 |
| 2018/08/14 | 4,460 | 4,515 | 4,340 | 4,450 | 399,300 |
| 2018/08/13 | 4,565 | 4,595 | 4,420 | 4,440 | 536,200 |
| 2018/08/10 | 4,915 | 4,935 | 4,560 | 4,625 | 960,700 |
| 2018/08/09 | 4,790 | 4,840 | 4,710 | 4,815 | 457,400 |
| 2018/08/08 | 4,780 | 4,855 | 4,775 | 4,795 | 238,700 |
| 2018/08/07 | 4,815 | 4,830 | 4,760 | 4,775 | 217,400 |
| 2018/08/06 | 4,830 | 4,895 | 4,810 | 4,825 | 241,800 |
| 2018/08/03 | 4,845 | 4,865 | 4,800 | 4,815 | 223,300 |
| 2018/08/02 | 4,855 | 4,885 | 4,795 | 4,820 | 321,100 |
| 2018/08/01 | 4,870 | 4,915 | 4,840 | 4,895 | 261,700 |
| 2018/07/31 | 4,980 | 4,990 | 4,820 | 4,840 | 470,900 |
| 2018/07/30 | 5,070 | 5,070 | 5,010 | 5,040 | 140,700 |
| 2018/07/27 | 5,080 | 5,130 | 5,030 | 5,110 | 277,600 |
| 2018/07/26 | 5,030 | 5,060 | 4,960 | 5,040 | 278,700 |
| 2018/07/25 | 4,895 | 5,070 | 4,880 | 5,010 | 295,500 |
| 2018/07/24 | 4,935 | 5,010 | 4,890 | 4,890 | 306,500 |
| 2018/07/23 | 5,010 | 5,040 | 4,830 | 4,875 | 291,400 |
| 2018/07/20 | 4,975 | 5,020 | 4,870 | 4,960 | 405,500 |
| 2018/07/19 | 5,200 | 5,200 | 4,970 | 4,975 | 485,600 |
| 2018/07/18 | 5,200 | 5,320 | 5,160 | 5,210 | 605,700 |
| 2018/07/17 | 5,110 | 5,150 | 5,030 | 5,100 | 373,500 |
| 2018/07/13 | 4,995 | 5,120 | 4,940 | 5,080 | 600,500 |
| 2018/07/12 | 4,790 | 4,945 | 4,770 | 4,915 | 579,400 |
| 2018/07/11 | 4,695 | 4,795 | 4,685 | 4,745 | 390,700 |
| 2018/07/10 | 4,785 | 4,795 | 4,690 | 4,720 | 359,100 |
| 2018/07/09 | 4,700 | 4,780 | 4,650 | 4,750 | 268,400 |
| 2018/07/06 | 4,755 | 4,780 | 4,650 | 4,710 | 245,600 |
| 2018/07/05 | 4,785 | 4,785 | 4,680 | 4,705 | 253,700 |
| 2018/07/04 | 4,705 | 4,810 | 4,615 | 4,790 | 277,100 |
| 2018/07/03 | 4,770 | 4,840 | 4,705 | 4,740 | 247,800 |
| 2018/07/02 | 4,960 | 4,970 | 4,765 | 4,775 | 255,200 |
| 2018/06/29 | 5,050 | 5,060 | 4,955 | 4,975 | 231,100 |
| 2018/06/28 | 5,050 | 5,050 | 4,940 | 5,010 | 331,900 |
| 2018/06/27 | 4,910 | 5,040 | 4,885 | 5,030 | 318,300 |
| 2018/06/26 | 4,990 | 5,000 | 4,955 | 4,980 | 336,100 |
| 2018/06/25 | 5,140 | 5,150 | 5,000 | 5,040 | 332,100 |
| 2018/06/22 | 5,010 | 5,110 | 5,010 | 5,100 | 469,600 |
| 2018/06/21 | 5,080 | 5,100 | 5,010 | 5,040 | 531,600 |
| 2018/06/20 | 5,090 | 5,140 | 4,990 | 5,080 | 476,800 |
| 2018/06/19 | 5,230 | 5,230 | 5,040 | 5,100 | 509,400 |
| 2018/06/18 | 5,290 | 5,330 | 5,220 | 5,240 | 317,300 |
| 2018/06/15 | 5,260 | 5,270 | 5,190 | 5,250 | 283,900 |
| 2018/06/14 | 5,280 | 5,380 | 5,240 | 5,270 | 464,500 |
| 2018/06/13 | 5,250 | 5,300 | 5,200 | 5,280 | 310,400 |
| 2018/06/12 | 5,210 | 5,310 | 5,150 | 5,290 | 311,400 |
| 2018/06/11 | 5,170 | 5,220 | 5,130 | 5,220 | 346,500 |
| 2018/06/08 | 5,120 | 5,230 | 5,080 | 5,180 | 490,200 |
| 2018/06/07 | 5,380 | 5,380 | 5,160 | 5,180 | 755,300 |
| 2018/06/06 | 5,470 | 5,490 | 5,330 | 5,410 | 445,500 |
| 2018/06/05 | 5,270 | 5,390 | 5,270 | 5,380 | 342,600 |
| 2018/06/04 | 5,320 | 5,380 | 5,280 | 5,320 | 257,800 |
| 2018/06/01 | 5,360 | 5,410 | 5,240 | 5,260 | 391,800 |
| 2018/05/31 | 5,260 | 5,310 | 5,210 | 5,260 | 513,100 |
| 2018/05/30 | 5,300 | 5,340 | 5,260 | 5,270 | 279,200 |
| 2018/05/29 | 5,410 | 5,450 | 5,350 | 5,390 | 249,900 |
| 2018/05/28 | 5,500 | 5,520 | 5,410 | 5,440 | 263,500 |
| 2018/05/25 | 5,530 | 5,580 | 5,460 | 5,480 | 244,400 |
| 2018/05/24 | 5,490 | 5,570 | 5,450 | 5,490 | 480,200 |
| 2018/05/23 | 5,490 | 5,640 | 5,470 | 5,560 | 411,000 |
| 2018/05/22 | 5,550 | 5,570 | 5,510 | 5,510 | 248,000 |
| 2018/05/21 | 5,710 | 5,760 | 5,570 | 5,600 | 305,600 |
| 2018/05/18 | 5,690 | 5,750 | 5,660 | 5,710 | 339,300 |
| 2018/05/17 | 5,640 | 5,720 | 5,600 | 5,680 | 538,700 |
| 2018/05/16 | 5,630 | 5,690 | 5,570 | 5,600 | 547,900 |
| 2018/05/15 | 5,560 | 5,680 | 5,490 | 5,610 | 683,800 |
| 2018/05/14 | 5,450 | 5,570 | 5,370 | 5,550 | 724,500 |
| 2018/05/11 | 5,200 | 5,350 | 5,160 | 5,300 | 835,500 |
| 2018/05/10 | 4,900 | 4,955 | 4,860 | 4,915 | 480,100 |
| 2018/05/09 | 4,995 | 5,020 | 4,900 | 4,920 | 446,900 |
| 2018/05/08 | 5,030 | 5,160 | 5,000 | 5,010 | 515,900 |
| 2018/05/07 | 4,855 | 4,970 | 4,855 | 4,960 | 403,600 |
| 2018/05/02 | 4,810 | 4,845 | 4,780 | 4,830 | 317,200 |
| 2018/05/01 | 4,830 | 4,830 | 4,730 | 4,785 | 358,200 |
| 2018/04/27 | 4,870 | 4,915 | 4,860 | 4,885 | 372,700 |
| 2018/04/26 | 4,705 | 4,830 | 4,670 | 4,815 | 419,800 |
| 2018/04/25 | 4,635 | 4,700 | 4,620 | 4,675 | 263,800 |
| 2018/04/24 | 4,655 | 4,655 | 4,580 | 4,640 | 344,400 |
| 2018/04/23 | 4,635 | 4,655 | 4,590 | 4,650 | 382,800 |
| 2018/04/20 | 4,630 | 4,675 | 4,575 | 4,620 | 764,600 |
| 2018/04/19 | 4,830 | 4,865 | 4,665 | 4,685 | 561,400 |
| 2018/04/18 | 4,715 | 4,800 | 4,710 | 4,785 | 404,700 |
| 2018/04/17 | 4,670 | 4,765 | 4,670 | 4,720 | 457,600 |
| 2018/04/16 | 4,670 | 4,675 | 4,605 | 4,655 | 485,300 |
| 2018/04/13 | 4,720 | 4,770 | 4,590 | 4,605 | 478,500 |
| 2018/04/12 | 4,680 | 4,790 | 4,670 | 4,690 | 439,800 |
| 2018/04/11 | 4,775 | 4,785 | 4,660 | 4,735 | 850,600 |
| 2018/04/10 | 4,715 | 4,815 | 4,705 | 4,735 | 626,200 |
| 2018/04/09 | 4,665 | 4,685 | 4,630 | 4,665 | 270,800 |
| 2018/04/06 | 4,655 | 4,695 | 4,640 | 4,660 | 389,900 |
| 2018/04/05 | 4,640 | 4,675 | 4,620 | 4,630 | 375,900 |
| 2018/04/04 | 4,570 | 4,615 | 4,545 | 4,595 | 344,400 |
| 2018/04/03 | 4,380 | 4,580 | 4,370 | 4,560 | 591,200 |
| 2018/04/02 | 4,500 | 4,535 | 4,435 | 4,435 | 188,000 |
| 2018/03/30 | 4,470 | 4,510 | 4,415 | 4,500 | 296,800 |
| 2018/03/29 | 4,375 | 4,495 | 4,355 | 4,460 | 403,900 |
| 2018/03/28 | 4,280 | 4,340 | 4,260 | 4,320 | 400,900 |
| 2018/03/27 | 4,220 | 4,345 | 4,210 | 4,340 | 489,600 |
| 2018/03/26 | 4,195 | 4,220 | 4,115 | 4,220 | 450,500 |
| 2018/03/23 | 4,270 | 4,360 | 4,210 | 4,220 | 461,300 |
| 2018/03/22 | 4,315 | 4,380 | 4,280 | 4,375 | 324,900 |
| 2018/03/20 | 4,345 | 4,360 | 4,265 | 4,315 | 334,500 |
| 2018/03/19 | 4,400 | 4,420 | 4,335 | 4,385 | 257,900 |
| 2018/03/16 | 4,435 | 4,480 | 4,410 | 4,435 | 480,300 |
| 2018/03/15 | 4,365 | 4,430 | 4,335 | 4,425 | 387,000 |
| 2018/03/14 | 4,405 | 4,440 | 4,335 | 4,380 | 386,500 |
| 2018/03/13 | 4,450 | 4,475 | 4,415 | 4,450 | 555,100 |
| 2018/03/12 | 4,550 | 4,550 | 4,460 | 4,480 | 242,100 |
| 2018/03/09 | 4,535 | 4,605 | 4,455 | 4,485 | 761,500 |
| 2018/03/08 | 4,560 | 4,565 | 4,430 | 4,450 | 343,200 |
| 2018/03/07 | 4,420 | 4,580 | 4,420 | 4,565 | 489,700 |
| 2018/03/06 | 4,470 | 4,490 | 4,415 | 4,450 | 393,300 |
| 2018/03/05 | 4,385 | 4,440 | 4,380 | 4,425 | 283,500 |
| 2018/03/02 | 4,385 | 4,395 | 4,300 | 4,370 | 432,700 |
| 2018/03/01 | 4,525 | 4,525 | 4,425 | 4,455 | 260,600 |
| 2018/02/28 | 4,495 | 4,605 | 4,490 | 4,520 | 390,200 |
| 2018/02/27 | 4,600 | 4,630 | 4,510 | 4,525 | 428,800 |
| 2018/02/26 | 4,465 | 4,520 | 4,435 | 4,515 | 291,000 |
| 2018/02/23 | 4,515 | 4,515 | 4,370 | 4,420 | 280,400 |
| 2018/02/22 | 4,455 | 4,530 | 4,430 | 4,495 | 354,300 |
| 2018/02/21 | 4,425 | 4,515 | 4,390 | 4,480 | 323,700 |
| 2018/02/20 | 4,470 | 4,480 | 4,410 | 4,440 | 249,200 |
| 2018/02/19 | 4,400 | 4,530 | 4,355 | 4,495 | 260,000 |
| 2018/02/16 | 4,325 | 4,360 | 4,305 | 4,340 | 315,300 |
| 2018/02/15 | 4,325 | 4,345 | 4,265 | 4,290 | 376,200 |
| 2018/02/14 | 4,385 | 4,385 | 4,185 | 4,255 | 656,500 |
| 2018/02/13 | 4,275 | 4,320 | 4,205 | 4,245 | 500,700 |
| 2018/02/09 | 4,250 | 4,300 | 4,215 | 4,295 | 390,500 |
| 2018/02/08 | 4,355 | 4,440 | 4,340 | 4,405 | 330,300 |
| 2018/02/07 | 4,455 | 4,540 | 4,330 | 4,330 | 508,700 |
| 2018/02/06 | 4,445 | 4,450 | 4,255 | 4,330 | 602,900 |
| 2018/02/05 | 4,625 | 4,660 | 4,610 | 4,630 | 480,400 |
| 2018/02/02 | 4,570 | 4,710 | 4,565 | 4,695 | 367,800 |
| 2018/02/01 | 4,505 | 4,605 | 4,495 | 4,595 | 247,100 |
| 2018/01/31 | 4,510 | 4,585 | 4,475 | 4,475 | 369,000 |
| 2018/01/30 | 4,600 | 4,620 | 4,490 | 4,510 | 482,700 |
| 2018/01/29 | 4,670 | 4,670 | 4,605 | 4,615 | 280,700 |
| 2018/01/26 | 4,660 | 4,740 | 4,620 | 4,645 | 375,000 |
| 2018/01/25 | 4,670 | 4,700 | 4,615 | 4,640 | 325,600 |
| 2018/01/24 | 4,635 | 4,720 | 4,625 | 4,705 | 538,000 |
| 2018/01/23 | 4,610 | 4,625 | 4,565 | 4,620 | 370,700 |
| 2018/01/22 | 4,500 | 4,565 | 4,470 | 4,560 | 416,800 |
| 2018/01/19 | 4,475 | 4,520 | 4,440 | 4,490 | 370,200 |
| 2018/01/18 | 4,570 | 4,575 | 4,445 | 4,455 | 476,700 |
| 2018/01/17 | 4,450 | 4,540 | 4,425 | 4,500 | 803,000 |
| 2018/01/16 | 4,370 | 4,420 | 4,335 | 4,395 | 491,600 |
| 2018/01/15 | 4,385 | 4,390 | 4,315 | 4,370 | 499,700 |
| 2018/01/12 | 4,435 | 4,450 | 4,355 | 4,395 | 636,800 |
| 2018/01/11 | 4,520 | 4,540 | 4,395 | 4,465 | 751,700 |
| 2018/01/10 | 4,535 | 4,555 | 4,515 | 4,540 | 356,400 |
| 2018/01/09 | 4,605 | 4,650 | 4,515 | 4,535 | 862,900 |
| 2018/01/05 | 4,700 | 4,700 | 4,525 | 4,575 | 716,200 |
| 2018/01/04 | 4,660 | 4,710 | 4,640 | 4,710 | 367,300 |