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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,275 | 4,275 | 4,225 | 4,235 | 158,600 |
| 2019/12/27 | 4,260 | 4,280 | 4,235 | 4,265 | 172,100 |
| 2019/12/26 | 4,240 | 4,260 | 4,225 | 4,245 | 222,100 |
| 2019/12/25 | 4,335 | 4,335 | 4,220 | 4,245 | 278,100 |
| 2019/12/24 | 4,335 | 4,340 | 4,290 | 4,330 | 210,000 |
| 2019/12/23 | 4,340 | 4,355 | 4,285 | 4,320 | 142,300 |
| 2019/12/20 | 4,350 | 4,350 | 4,280 | 4,315 | 243,700 |
| 2019/12/19 | 4,330 | 4,370 | 4,275 | 4,285 | 372,500 |
| 2019/12/18 | 4,285 | 4,380 | 4,255 | 4,370 | 450,300 |
| 2019/12/17 | 4,215 | 4,230 | 4,175 | 4,230 | 293,000 |
| 2019/12/16 | 4,150 | 4,205 | 4,145 | 4,175 | 186,000 |
| 2019/12/13 | 4,160 | 4,175 | 4,125 | 4,135 | 491,400 |
| 2019/12/12 | 4,155 | 4,170 | 4,120 | 4,125 | 396,100 |
| 2019/12/11 | 4,195 | 4,210 | 4,170 | 4,200 | 356,000 |
| 2019/12/10 | 4,195 | 4,240 | 4,195 | 4,210 | 230,700 |
| 2019/12/09 | 4,220 | 4,235 | 4,200 | 4,225 | 186,500 |
| 2019/12/06 | 4,215 | 4,215 | 4,170 | 4,215 | 176,200 |
| 2019/12/05 | 4,235 | 4,240 | 4,180 | 4,230 | 272,600 |
| 2019/12/04 | 4,220 | 4,230 | 4,195 | 4,230 | 256,200 |
| 2019/12/03 | 4,185 | 4,250 | 4,185 | 4,235 | 295,100 |
| 2019/12/02 | 4,150 | 4,225 | 4,145 | 4,200 | 254,500 |
| 2019/11/29 | 4,215 | 4,230 | 4,165 | 4,180 | 250,900 |
| 2019/11/28 | 4,285 | 4,285 | 4,210 | 4,230 | 229,700 |
| 2019/11/27 | 4,340 | 4,360 | 4,300 | 4,305 | 409,800 |
| 2019/11/26 | 4,325 | 4,335 | 4,245 | 4,250 | 325,500 |
| 2019/11/25 | 4,315 | 4,315 | 4,230 | 4,270 | 259,800 |
| 2019/11/22 | 4,280 | 4,325 | 4,265 | 4,300 | 298,700 |
| 2019/11/21 | 4,210 | 4,255 | 4,165 | 4,255 | 352,800 |
| 2019/11/20 | 4,240 | 4,255 | 4,170 | 4,225 | 570,100 |
| 2019/11/19 | 4,185 | 4,260 | 4,185 | 4,255 | 335,300 |
| 2019/11/18 | 4,200 | 4,215 | 4,170 | 4,200 | 383,900 |
| 2019/11/15 | 4,135 | 4,230 | 4,125 | 4,215 | 483,100 |
| 2019/11/14 | 4,100 | 4,220 | 4,070 | 4,155 | 669,500 |
| 2019/11/13 | 4,150 | 4,215 | 4,140 | 4,195 | 480,400 |
| 2019/11/12 | 4,120 | 4,135 | 4,105 | 4,125 | 226,800 |
| 2019/11/11 | 4,075 | 4,105 | 4,040 | 4,085 | 350,000 |
| 2019/11/08 | 4,055 | 4,060 | 4,015 | 4,050 | 339,700 |
| 2019/11/07 | 4,040 | 4,070 | 4,010 | 4,070 | 469,200 |
| 2019/11/06 | 4,000 | 4,050 | 3,985 | 4,015 | 407,600 |
| 2019/11/05 | 3,920 | 3,960 | 3,865 | 3,950 | 434,600 |
| 2019/11/01 | 3,790 | 3,835 | 3,785 | 3,825 | 201,400 |
| 2019/10/31 | 3,870 | 3,880 | 3,810 | 3,825 | 309,700 |
| 2019/10/30 | 3,850 | 3,890 | 3,835 | 3,835 | 422,100 |
| 2019/10/29 | 3,900 | 3,910 | 3,825 | 3,845 | 356,100 |
| 2019/10/28 | 3,860 | 3,890 | 3,840 | 3,850 | 320,800 |
| 2019/10/25 | 3,815 | 3,850 | 3,800 | 3,840 | 398,500 |
| 2019/10/24 | 3,815 | 3,845 | 3,780 | 3,790 | 459,000 |
| 2019/10/23 | 3,900 | 3,905 | 3,760 | 3,795 | 855,300 |
| 2019/10/21 | 3,915 | 3,985 | 3,915 | 3,935 | 166,900 |
| 2019/10/18 | 3,920 | 3,960 | 3,890 | 3,915 | 378,200 |
| 2019/10/17 | 3,915 | 3,975 | 3,900 | 3,915 | 441,300 |
| 2019/10/16 | 3,990 | 4,020 | 3,930 | 3,955 | 660,700 |
| 2019/10/15 | 3,905 | 3,965 | 3,895 | 3,940 | 382,000 |
| 2019/10/11 | 3,875 | 3,905 | 3,860 | 3,880 | 218,400 |
| 2019/10/10 | 3,870 | 3,920 | 3,825 | 3,880 | 340,700 |
| 2019/10/09 | 3,870 | 3,910 | 3,845 | 3,895 | 322,800 |
| 2019/10/08 | 3,945 | 3,950 | 3,895 | 3,895 | 478,300 |
| 2019/10/07 | 3,925 | 3,985 | 3,920 | 3,945 | 402,700 |
| 2019/10/04 | 3,950 | 3,980 | 3,920 | 3,975 | 211,700 |
| 2019/10/03 | 3,960 | 4,000 | 3,950 | 3,975 | 438,500 |
| 2019/10/02 | 4,000 | 4,025 | 3,965 | 4,015 | 443,800 |
| 2019/10/01 | 3,985 | 4,015 | 3,985 | 3,990 | 369,600 |
| 2019/09/30 | 3,965 | 3,975 | 3,930 | 3,955 | 515,600 |
| 2019/09/27 | 4,000 | 4,020 | 3,950 | 3,990 | 685,400 |
| 2019/09/26 | 4,090 | 4,095 | 4,030 | 4,040 | 1,028,700 |
| 2019/09/25 | 4,105 | 4,115 | 4,020 | 4,055 | 609,800 |
| 2019/09/24 | 4,065 | 4,140 | 4,055 | 4,100 | 498,000 |
| 2019/09/20 | 4,035 | 4,040 | 4,005 | 4,030 | 361,700 |
| 2019/09/19 | 4,000 | 4,040 | 3,985 | 4,025 | 456,300 |
| 2019/09/18 | 4,060 | 4,080 | 4,000 | 4,025 | 664,800 |
| 2019/09/17 | 4,065 | 4,100 | 4,000 | 4,080 | 551,200 |
| 2019/09/13 | 4,010 | 4,025 | 3,970 | 3,995 | 481,900 |
| 2019/09/12 | 3,985 | 4,035 | 3,950 | 3,980 | 452,600 |
| 2019/09/11 | 3,950 | 3,970 | 3,930 | 3,960 | 351,000 |
| 2019/09/10 | 3,950 | 3,960 | 3,900 | 3,935 | 253,400 |
| 2019/09/09 | 3,915 | 3,975 | 3,915 | 3,975 | 317,800 |
| 2019/09/06 | 3,960 | 3,965 | 3,895 | 3,900 | 269,400 |
| 2019/09/05 | 3,915 | 3,970 | 3,895 | 3,950 | 384,800 |
| 2019/09/04 | 3,915 | 3,930 | 3,895 | 3,915 | 178,400 |
| 2019/09/03 | 3,880 | 3,935 | 3,855 | 3,915 | 314,600 |
| 2019/09/02 | 3,915 | 3,945 | 3,895 | 3,910 | 196,900 |
| 2019/08/30 | 3,885 | 3,940 | 3,860 | 3,940 | 484,400 |
| 2019/08/29 | 3,870 | 3,875 | 3,840 | 3,875 | 250,500 |
| 2019/08/28 | 3,870 | 3,915 | 3,860 | 3,865 | 292,500 |
| 2019/08/27 | 3,850 | 3,905 | 3,830 | 3,865 | 507,100 |
| 2019/08/26 | 3,735 | 3,795 | 3,725 | 3,785 | 396,000 |
| 2019/08/23 | 3,790 | 3,875 | 3,770 | 3,835 | 508,600 |
| 2019/08/22 | 3,720 | 3,775 | 3,705 | 3,750 | 410,700 |
| 2019/08/21 | 3,625 | 3,700 | 3,600 | 3,695 | 321,900 |
| 2019/08/20 | 3,605 | 3,685 | 3,595 | 3,680 | 262,500 |
| 2019/08/19 | 3,600 | 3,645 | 3,580 | 3,610 | 285,100 |
| 2019/08/16 | 3,540 | 3,595 | 3,510 | 3,555 | 434,700 |
| 2019/08/15 | 3,480 | 3,545 | 3,385 | 3,525 | 779,200 |
| 2019/08/14 | 3,670 | 3,700 | 3,500 | 3,570 | 1,287,700 |
| 2019/08/13 | 3,600 | 3,675 | 3,550 | 3,650 | 469,300 |
| 2019/08/09 | 3,605 | 3,630 | 3,575 | 3,610 | 284,900 |
| 2019/08/08 | 3,640 | 3,660 | 3,580 | 3,600 | 378,800 |
| 2019/08/07 | 3,590 | 3,625 | 3,545 | 3,625 | 647,200 |
| 2019/08/06 | 3,475 | 3,595 | 3,435 | 3,585 | 501,900 |
| 2019/08/05 | 3,560 | 3,615 | 3,480 | 3,545 | 613,400 |
| 2019/08/02 | 3,540 | 3,595 | 3,525 | 3,575 | 461,500 |
| 2019/08/01 | 3,600 | 3,635 | 3,540 | 3,630 | 393,400 |
| 2019/07/31 | 3,605 | 3,670 | 3,600 | 3,660 | 454,900 |
| 2019/07/30 | 3,660 | 3,665 | 3,620 | 3,640 | 461,200 |
| 2019/07/29 | 3,690 | 3,705 | 3,630 | 3,655 | 532,600 |
| 2019/07/26 | 3,660 | 3,710 | 3,630 | 3,660 | 426,300 |
| 2019/07/25 | 3,700 | 3,705 | 3,645 | 3,660 | 639,500 |
| 2019/07/24 | 3,615 | 3,660 | 3,575 | 3,650 | 721,800 |
| 2019/07/23 | 3,555 | 3,705 | 3,520 | 3,600 | 683,900 |
| 2019/07/22 | 3,595 | 3,600 | 3,545 | 3,570 | 487,400 |
| 2019/07/19 | 3,570 | 3,615 | 3,545 | 3,605 | 691,600 |
| 2019/07/18 | 3,525 | 3,535 | 3,465 | 3,500 | 1,018,600 |
| 2019/07/17 | 3,415 | 3,570 | 3,395 | 3,515 | 1,174,100 |
| 2019/07/16 | 3,405 | 3,435 | 3,385 | 3,400 | 314,800 |
| 2019/07/12 | 3,395 | 3,410 | 3,365 | 3,385 | 256,400 |
| 2019/07/11 | 3,360 | 3,405 | 3,350 | 3,400 | 326,500 |
| 2019/07/10 | 3,385 | 3,385 | 3,335 | 3,370 | 322,400 |
| 2019/07/09 | 3,355 | 3,395 | 3,350 | 3,370 | 299,100 |
| 2019/07/08 | 3,350 | 3,350 | 3,300 | 3,320 | 206,000 |
| 2019/07/05 | 3,320 | 3,330 | 3,290 | 3,310 | 266,000 |
| 2019/07/04 | 3,305 | 3,335 | 3,290 | 3,320 | 224,600 |
| 2019/07/03 | 3,310 | 3,315 | 3,240 | 3,265 | 285,000 |
| 2019/07/02 | 3,270 | 3,305 | 3,240 | 3,260 | 340,100 |
| 2019/07/01 | 3,250 | 3,280 | 3,215 | 3,275 | 400,700 |
| 2019/06/28 | 3,160 | 3,170 | 3,125 | 3,150 | 377,500 |
| 2019/06/27 | 3,120 | 3,165 | 3,100 | 3,155 | 246,600 |
| 2019/06/26 | 3,085 | 3,135 | 3,080 | 3,115 | 372,700 |
| 2019/06/25 | 3,100 | 3,150 | 3,050 | 3,080 | 704,100 |
| 2019/06/24 | 3,170 | 3,200 | 3,125 | 3,140 | 535,100 |
| 2019/06/21 | 3,290 | 3,295 | 3,195 | 3,210 | 466,400 |
| 2019/06/20 | 3,305 | 3,310 | 3,275 | 3,290 | 280,300 |
| 2019/06/19 | 3,210 | 3,285 | 3,205 | 3,275 | 405,200 |
| 2019/06/18 | 3,195 | 3,265 | 3,180 | 3,190 | 375,500 |
| 2019/06/17 | 3,215 | 3,230 | 3,175 | 3,195 | 485,300 |
| 2019/06/14 | 3,185 | 3,220 | 3,130 | 3,205 | 629,000 |
| 2019/06/13 | 3,250 | 3,270 | 3,185 | 3,210 | 575,400 |
| 2019/06/12 | 3,310 | 3,345 | 3,300 | 3,310 | 426,800 |
| 2019/06/11 | 3,280 | 3,290 | 3,255 | 3,290 | 310,200 |
| 2019/06/10 | 3,330 | 3,335 | 3,275 | 3,295 | 343,700 |
| 2019/06/07 | 3,300 | 3,310 | 3,265 | 3,295 | 330,300 |
| 2019/06/06 | 3,285 | 3,305 | 3,250 | 3,285 | 611,400 |
| 2019/06/05 | 3,215 | 3,280 | 3,195 | 3,235 | 470,700 |
| 2019/06/04 | 3,195 | 3,220 | 3,135 | 3,150 | 451,200 |
| 2019/06/03 | 3,150 | 3,210 | 3,140 | 3,150 | 437,800 |
| 2019/05/31 | 3,210 | 3,240 | 3,195 | 3,205 | 442,600 |
| 2019/05/30 | 3,225 | 3,280 | 3,205 | 3,270 | 686,200 |
| 2019/05/29 | 3,175 | 3,210 | 3,120 | 3,200 | 605,900 |
| 2019/05/28 | 3,190 | 3,230 | 3,180 | 3,215 | 270,100 |
| 2019/05/27 | 3,200 | 3,225 | 3,190 | 3,200 | 177,400 |
| 2019/05/24 | 3,230 | 3,315 | 3,175 | 3,190 | 648,000 |
| 2019/05/23 | 3,270 | 3,330 | 3,260 | 3,295 | 490,600 |
| 2019/05/22 | 3,360 | 3,395 | 3,285 | 3,295 | 466,900 |
| 2019/05/21 | 3,215 | 3,315 | 3,205 | 3,310 | 529,500 |
| 2019/05/20 | 3,300 | 3,335 | 3,200 | 3,210 | 719,600 |
| 2019/05/17 | 3,310 | 3,370 | 3,245 | 3,330 | 648,200 |
| 2019/05/16 | 3,425 | 3,435 | 3,195 | 3,330 | 969,000 |
| 2019/05/15 | 3,445 | 3,470 | 3,395 | 3,455 | 482,600 |
| 2019/05/14 | 3,385 | 3,490 | 3,365 | 3,485 | 464,200 |
| 2019/05/13 | 3,395 | 3,555 | 3,375 | 3,470 | 545,800 |
| 2019/05/10 | 3,470 | 3,560 | 3,435 | 3,465 | 555,800 |
| 2019/05/09 | 3,500 | 3,540 | 3,395 | 3,515 | 574,100 |
| 2019/05/08 | 3,660 | 3,660 | 3,540 | 3,540 | 393,800 |
| 2019/05/07 | 3,760 | 3,815 | 3,710 | 3,730 | 807,600 |
| 2019/04/26 | 3,630 | 3,675 | 3,600 | 3,655 | 222,700 |
| 2019/04/25 | 3,660 | 3,680 | 3,615 | 3,670 | 240,200 |
| 2019/04/24 | 3,685 | 3,690 | 3,615 | 3,630 | 469,000 |
| 2019/04/23 | 3,620 | 3,670 | 3,620 | 3,645 | 249,200 |
| 2019/04/22 | 3,560 | 3,615 | 3,560 | 3,605 | 231,900 |
| 2019/04/19 | 3,560 | 3,605 | 3,550 | 3,585 | 272,200 |
| 2019/04/18 | 3,515 | 3,590 | 3,510 | 3,540 | 561,600 |
| 2019/04/17 | 3,495 | 3,540 | 3,480 | 3,510 | 338,800 |
| 2019/04/16 | 3,510 | 3,555 | 3,495 | 3,525 | 387,100 |
| 2019/04/15 | 3,540 | 3,560 | 3,515 | 3,535 | 440,100 |
| 2019/04/12 | 3,570 | 3,570 | 3,490 | 3,540 | 340,700 |
| 2019/04/11 | 3,570 | 3,635 | 3,530 | 3,570 | 344,400 |
| 2019/04/10 | 3,505 | 3,635 | 3,495 | 3,530 | 340,900 |
| 2019/04/09 | 3,535 | 3,535 | 3,460 | 3,505 | 364,800 |
| 2019/04/08 | 3,525 | 3,560 | 3,500 | 3,535 | 329,100 |
| 2019/04/05 | 3,650 | 3,675 | 3,575 | 3,585 | 228,900 |
| 2019/04/04 | 3,630 | 3,640 | 3,590 | 3,605 | 227,200 |
| 2019/04/03 | 3,615 | 3,665 | 3,555 | 3,640 | 312,800 |
| 2019/04/02 | 3,780 | 3,780 | 3,625 | 3,625 | 429,600 |
| 2019/04/01 | 3,715 | 3,725 | 3,670 | 3,705 | 364,400 |
| 2019/03/29 | 3,675 | 3,715 | 3,660 | 3,685 | 185,700 |
| 2019/03/28 | 3,680 | 3,685 | 3,625 | 3,640 | 285,400 |
| 2019/03/27 | 3,725 | 3,765 | 3,700 | 3,740 | 351,700 |
| 2019/03/26 | 3,635 | 3,740 | 3,620 | 3,720 | 623,900 |
| 2019/03/25 | 3,655 | 3,670 | 3,540 | 3,590 | 419,800 |
| 2019/03/22 | 3,700 | 3,750 | 3,685 | 3,725 | 322,200 |
| 2019/03/20 | 3,710 | 3,715 | 3,640 | 3,710 | 528,100 |
| 2019/03/19 | 3,855 | 3,865 | 3,650 | 3,710 | 759,800 |
| 2019/03/18 | 3,840 | 3,910 | 3,815 | 3,905 | 566,900 |
| 2019/03/15 | 3,760 | 3,820 | 3,755 | 3,815 | 386,900 |
| 2019/03/14 | 3,820 | 3,820 | 3,740 | 3,775 | 270,300 |
| 2019/03/13 | 3,810 | 3,835 | 3,730 | 3,760 | 343,400 |
| 2019/03/12 | 3,775 | 3,895 | 3,760 | 3,860 | 351,300 |
| 2019/03/11 | 3,690 | 3,775 | 3,680 | 3,765 | 396,000 |
| 2019/03/08 | 3,730 | 3,820 | 3,635 | 3,675 | 551,600 |
| 2019/03/07 | 3,790 | 3,840 | 3,775 | 3,800 | 405,700 |
| 2019/03/06 | 3,835 | 3,850 | 3,795 | 3,840 | 350,400 |
| 2019/03/05 | 3,845 | 3,855 | 3,795 | 3,810 | 342,600 |
| 2019/03/04 | 3,870 | 3,935 | 3,870 | 3,905 | 464,100 |
| 2019/03/01 | 3,815 | 3,875 | 3,765 | 3,870 | 589,000 |
| 2019/02/28 | 3,880 | 3,880 | 3,810 | 3,820 | 339,500 |
| 2019/02/27 | 3,905 | 3,915 | 3,855 | 3,895 | 474,700 |
| 2019/02/26 | 3,935 | 3,955 | 3,880 | 3,900 | 296,600 |
| 2019/02/25 | 3,895 | 3,935 | 3,850 | 3,930 | 322,400 |
| 2019/02/22 | 3,870 | 3,895 | 3,835 | 3,870 | 294,900 |
| 2019/02/21 | 3,860 | 3,920 | 3,815 | 3,900 | 414,000 |
| 2019/02/20 | 3,980 | 3,990 | 3,835 | 3,870 | 539,500 |
| 2019/02/19 | 3,835 | 3,920 | 3,815 | 3,920 | 687,200 |
| 2019/02/18 | 3,780 | 3,900 | 3,720 | 3,885 | 835,000 |
| 2019/02/15 | 3,685 | 3,710 | 3,565 | 3,655 | 663,800 |
| 2019/02/14 | 3,690 | 3,890 | 3,665 | 3,695 | 1,660,900 |
| 2019/02/13 | 3,350 | 3,455 | 3,285 | 3,385 | 824,100 |
| 2019/02/12 | 3,170 | 3,305 | 3,120 | 3,265 | 762,200 |
| 2019/02/08 | 3,285 | 3,305 | 3,230 | 3,250 | 412,300 |
| 2019/02/07 | 3,465 | 3,470 | 3,335 | 3,345 | 249,800 |
| 2019/02/06 | 3,465 | 3,485 | 3,435 | 3,445 | 264,400 |
| 2019/02/05 | 3,540 | 3,540 | 3,440 | 3,445 | 414,700 |
| 2019/02/04 | 3,405 | 3,480 | 3,400 | 3,470 | 459,300 |
| 2019/02/01 | 3,360 | 3,425 | 3,355 | 3,380 | 390,800 |
| 2019/01/31 | 3,320 | 3,385 | 3,300 | 3,350 | 471,000 |
| 2019/01/30 | 3,280 | 3,335 | 3,265 | 3,290 | 474,400 |
| 2019/01/29 | 3,250 | 3,300 | 3,230 | 3,290 | 550,400 |
| 2019/01/28 | 3,350 | 3,375 | 3,335 | 3,355 | 311,000 |
| 2019/01/25 | 3,285 | 3,365 | 3,265 | 3,320 | 512,100 |
| 2019/01/24 | 3,310 | 3,315 | 3,230 | 3,295 | 513,800 |
| 2019/01/23 | 3,335 | 3,350 | 3,300 | 3,305 | 354,600 |
| 2019/01/22 | 3,405 | 3,425 | 3,350 | 3,390 | 360,900 |
| 2019/01/21 | 3,345 | 3,415 | 3,330 | 3,395 | 378,600 |
| 2019/01/18 | 3,255 | 3,340 | 3,230 | 3,295 | 656,000 |
| 2019/01/17 | 3,290 | 3,335 | 3,255 | 3,285 | 614,300 |
| 2019/01/16 | 3,355 | 3,355 | 3,185 | 3,235 | 991,200 |
| 2019/01/15 | 3,295 | 3,415 | 3,280 | 3,410 | 709,500 |
| 2019/01/11 | 3,385 | 3,400 | 3,305 | 3,310 | 425,200 |
| 2019/01/10 | 3,450 | 3,485 | 3,370 | 3,405 | 690,100 |
| 2019/01/09 | 3,465 | 3,520 | 3,450 | 3,475 | 467,100 |
| 2019/01/08 | 3,365 | 3,425 | 3,295 | 3,395 | 503,500 |
| 2019/01/07 | 3,395 | 3,410 | 3,300 | 3,330 | 484,300 |
| 2019/01/04 | 3,225 | 3,305 | 3,220 | 3,295 | 584,700 |