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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,255 | 4,285 | 4,215 | 4,260 | 292,900 |
| 2021/12/29 | 4,160 | 4,260 | 4,160 | 4,230 | 235,700 |
| 2021/12/28 | 4,145 | 4,210 | 4,125 | 4,200 | 310,300 |
| 2021/12/27 | 4,155 | 4,155 | 4,110 | 4,135 | 252,900 |
| 2021/12/24 | 4,225 | 4,230 | 4,175 | 4,180 | 349,300 |
| 2021/12/23 | 4,205 | 4,250 | 4,195 | 4,235 | 317,400 |
| 2021/12/22 | 4,255 | 4,275 | 4,180 | 4,230 | 502,400 |
| 2021/12/21 | 4,350 | 4,410 | 4,275 | 4,275 | 479,500 |
| 2021/12/20 | 4,365 | 4,445 | 4,330 | 4,380 | 569,900 |
| 2021/12/17 | 4,440 | 4,490 | 4,415 | 4,420 | 1,236,200 |
| 2021/12/16 | 4,450 | 4,470 | 4,435 | 4,445 | 590,400 |
| 2021/12/15 | 4,385 | 4,470 | 4,375 | 4,445 | 461,900 |
| 2021/12/14 | 4,310 | 4,425 | 4,290 | 4,375 | 565,900 |
| 2021/12/13 | 4,345 | 4,380 | 4,250 | 4,260 | 325,300 |
| 2021/12/10 | 4,315 | 4,345 | 4,275 | 4,285 | 394,700 |
| 2021/12/09 | 4,295 | 4,340 | 4,250 | 4,280 | 422,400 |
| 2021/12/08 | 4,405 | 4,430 | 4,365 | 4,365 | 327,100 |
| 2021/12/07 | 4,365 | 4,430 | 4,340 | 4,400 | 435,900 |
| 2021/12/06 | 4,345 | 4,435 | 4,320 | 4,375 | 502,100 |
| 2021/12/03 | 4,195 | 4,360 | 4,185 | 4,350 | 884,500 |
| 2021/12/02 | 4,255 | 4,340 | 4,160 | 4,175 | 735,500 |
| 2021/12/01 | 4,430 | 4,485 | 4,320 | 4,325 | 723,200 |
| 2021/11/30 | 4,515 | 4,605 | 4,445 | 4,450 | 717,300 |
| 2021/11/29 | 4,530 | 4,580 | 4,485 | 4,535 | 474,500 |
| 2021/11/26 | 4,665 | 4,695 | 4,610 | 4,665 | 311,600 |
| 2021/11/25 | 4,840 | 4,840 | 4,685 | 4,700 | 387,900 |
| 2021/11/24 | 4,740 | 4,790 | 4,710 | 4,720 | 533,800 |
| 2021/11/22 | 4,585 | 4,750 | 4,555 | 4,690 | 631,000 |
| 2021/11/19 | 4,645 | 4,680 | 4,610 | 4,645 | 596,300 |
| 2021/11/18 | 4,520 | 4,580 | 4,470 | 4,565 | 605,800 |
| 2021/11/17 | 4,750 | 4,750 | 4,550 | 4,570 | 798,400 |
| 2021/11/16 | 4,935 | 5,040 | 4,815 | 4,820 | 774,800 |
| 2021/11/15 | 4,860 | 4,895 | 4,770 | 4,840 | 713,200 |
| 2021/11/12 | 4,925 | 5,010 | 4,835 | 4,840 | 692,000 |
| 2021/11/11 | 4,945 | 4,995 | 4,930 | 4,970 | 421,600 |
| 2021/11/10 | 4,880 | 4,960 | 4,880 | 4,925 | 270,600 |
| 2021/11/09 | 4,980 | 4,980 | 4,905 | 4,920 | 390,300 |
| 2021/11/08 | 4,925 | 4,955 | 4,810 | 4,910 | 678,000 |
| 2021/11/05 | 4,970 | 5,020 | 4,910 | 4,965 | 441,300 |
| 2021/11/04 | 5,160 | 5,170 | 4,955 | 4,975 | 630,400 |
| 2021/11/02 | 5,170 | 5,170 | 5,050 | 5,100 | 300,200 |
| 2021/11/01 | 5,110 | 5,210 | 5,060 | 5,210 | 436,000 |
| 2021/10/29 | 4,980 | 5,030 | 4,955 | 5,030 | 552,600 |
| 2021/10/28 | 4,980 | 5,090 | 4,965 | 5,060 | 1,785,800 |
| 2021/10/27 | 5,000 | 5,080 | 4,980 | 5,000 | 410,400 |
| 2021/10/26 | 5,070 | 5,110 | 4,990 | 4,990 | 480,800 |
| 2021/10/25 | 4,980 | 5,090 | 4,980 | 5,030 | 541,700 |
| 2021/10/22 | 5,050 | 5,080 | 4,985 | 5,020 | 625,800 |
| 2021/10/21 | 4,990 | 5,030 | 4,915 | 4,990 | 1,296,100 |
| 2021/10/20 | 5,270 | 5,270 | 5,120 | 5,160 | 1,192,700 |
| 2021/10/19 | 5,380 | 5,440 | 5,280 | 5,300 | 1,044,800 |
| 2021/10/18 | 5,730 | 5,770 | 5,260 | 5,280 | 1,635,400 |
| 2021/10/15 | 5,680 | 5,820 | 5,650 | 5,810 | 807,000 |
| 2021/10/14 | 5,560 | 5,720 | 5,540 | 5,640 | 667,000 |
| 2021/10/13 | 5,510 | 5,580 | 5,430 | 5,510 | 589,700 |
| 2021/10/12 | 5,520 | 5,610 | 5,480 | 5,560 | 667,800 |
| 2021/10/11 | 5,480 | 5,520 | 5,370 | 5,500 | 510,800 |
| 2021/10/08 | 5,430 | 5,500 | 5,280 | 5,460 | 1,211,500 |
| 2021/10/07 | 5,360 | 5,520 | 5,290 | 5,470 | 822,500 |
| 2021/10/06 | 5,340 | 5,490 | 5,340 | 5,470 | 1,018,100 |
| 2021/10/05 | 5,300 | 5,320 | 5,180 | 5,270 | 1,178,000 |
| 2021/10/04 | 5,200 | 5,310 | 5,100 | 5,280 | 1,298,400 |
| 2021/10/01 | 4,940 | 5,060 | 4,905 | 4,950 | 804,900 |
| 2021/09/30 | 4,970 | 5,060 | 4,945 | 5,050 | 1,068,800 |
| 2021/09/29 | 4,770 | 4,900 | 4,715 | 4,900 | 1,270,600 |
| 2021/09/28 | 4,925 | 4,935 | 4,730 | 4,905 | 1,501,500 |
| 2021/09/27 | 5,090 | 5,120 | 5,000 | 5,010 | 451,100 |
| 2021/09/24 | 5,060 | 5,120 | 4,985 | 5,120 | 598,000 |
| 2021/09/22 | 5,100 | 5,100 | 4,965 | 5,010 | 427,700 |
| 2021/09/21 | 5,140 | 5,190 | 5,080 | 5,160 | 531,900 |
| 2021/09/17 | 5,260 | 5,340 | 5,240 | 5,330 | 664,700 |
| 2021/09/16 | 5,370 | 5,370 | 5,260 | 5,360 | 322,100 |
| 2021/09/15 | 5,310 | 5,360 | 5,240 | 5,310 | 361,000 |
| 2021/09/14 | 5,290 | 5,390 | 5,260 | 5,390 | 290,000 |
| 2021/09/13 | 5,350 | 5,370 | 5,220 | 5,310 | 315,200 |
| 2021/09/10 | 5,310 | 5,440 | 5,290 | 5,440 | 454,300 |
| 2021/09/09 | 5,380 | 5,420 | 5,290 | 5,310 | 303,500 |
| 2021/09/08 | 5,350 | 5,430 | 5,330 | 5,380 | 294,500 |
| 2021/09/07 | 5,290 | 5,440 | 5,280 | 5,400 | 413,800 |
| 2021/09/06 | 5,080 | 5,220 | 5,080 | 5,220 | 331,400 |
| 2021/09/03 | 5,070 | 5,120 | 4,990 | 5,110 | 356,100 |
| 2021/09/02 | 4,980 | 5,100 | 4,980 | 5,100 | 197,400 |
| 2021/09/01 | 5,100 | 5,150 | 5,040 | 5,040 | 259,900 |
| 2021/08/31 | 5,070 | 5,150 | 5,050 | 5,100 | 265,800 |
| 2021/08/30 | 5,120 | 5,170 | 5,060 | 5,110 | 185,300 |
| 2021/08/27 | 5,070 | 5,110 | 5,010 | 5,030 | 145,600 |
| 2021/08/26 | 5,080 | 5,110 | 5,070 | 5,110 | 139,800 |
| 2021/08/25 | 5,100 | 5,190 | 5,080 | 5,100 | 227,200 |
| 2021/08/24 | 5,020 | 5,150 | 4,970 | 5,120 | 339,400 |
| 2021/08/23 | 4,995 | 5,000 | 4,920 | 4,950 | 287,300 |
| 2021/08/20 | 4,900 | 4,965 | 4,875 | 4,960 | 403,800 |
| 2021/08/19 | 5,060 | 5,090 | 4,925 | 4,935 | 468,400 |
| 2021/08/18 | 4,985 | 5,160 | 4,965 | 5,130 | 386,400 |
| 2021/08/17 | 4,980 | 5,040 | 4,935 | 4,935 | 256,300 |
| 2021/08/16 | 5,040 | 5,070 | 4,900 | 4,935 | 412,300 |
| 2021/08/13 | 5,040 | 5,050 | 4,780 | 5,010 | 758,100 |
| 2021/08/12 | 4,690 | 4,755 | 4,675 | 4,685 | 216,800 |
| 2021/08/11 | 4,785 | 4,810 | 4,680 | 4,710 | 412,900 |
| 2021/08/10 | 4,710 | 4,880 | 4,705 | 4,825 | 308,400 |
| 2021/08/06 | 4,740 | 4,745 | 4,650 | 4,655 | 240,200 |
| 2021/08/05 | 4,695 | 4,795 | 4,695 | 4,745 | 249,700 |
| 2021/08/04 | 4,750 | 4,775 | 4,680 | 4,765 | 356,000 |
| 2021/08/03 | 4,800 | 4,855 | 4,725 | 4,750 | 326,100 |
| 2021/08/02 | 4,920 | 4,920 | 4,850 | 4,865 | 225,000 |
| 2021/07/30 | 4,945 | 4,965 | 4,835 | 4,850 | 318,700 |
| 2021/07/29 | 5,020 | 5,040 | 4,940 | 4,940 | 264,200 |
| 2021/07/28 | 5,070 | 5,110 | 5,030 | 5,050 | 213,900 |
| 2021/07/27 | 5,070 | 5,180 | 5,060 | 5,170 | 212,500 |
| 2021/07/26 | 5,100 | 5,100 | 4,940 | 5,030 | 311,400 |
| 2021/07/21 | 5,100 | 5,120 | 5,020 | 5,040 | 277,500 |
| 2021/07/20 | 5,050 | 5,120 | 5,020 | 5,080 | 327,200 |
| 2021/07/19 | 5,010 | 5,070 | 4,990 | 5,020 | 227,800 |
| 2021/07/16 | 4,960 | 5,090 | 4,950 | 5,060 | 231,700 |
| 2021/07/15 | 5,030 | 5,090 | 4,985 | 5,020 | 297,300 |
| 2021/07/14 | 5,020 | 5,070 | 4,975 | 5,030 | 234,000 |
| 2021/07/13 | 4,865 | 5,070 | 4,860 | 4,975 | 484,200 |
| 2021/07/12 | 4,795 | 4,890 | 4,770 | 4,850 | 369,300 |
| 2021/07/09 | 4,655 | 4,710 | 4,615 | 4,700 | 418,600 |
| 2021/07/08 | 4,860 | 4,890 | 4,720 | 4,725 | 422,000 |
| 2021/07/07 | 4,830 | 4,915 | 4,810 | 4,890 | 229,000 |
| 2021/07/06 | 4,935 | 4,935 | 4,860 | 4,890 | 212,300 |
| 2021/07/05 | 4,955 | 4,960 | 4,880 | 4,900 | 335,200 |
| 2021/07/02 | 4,945 | 5,060 | 4,935 | 4,980 | 297,000 |
| 2021/07/01 | 4,935 | 5,010 | 4,895 | 5,000 | 266,800 |
| 2021/06/30 | 5,070 | 5,080 | 4,900 | 4,905 | 344,100 |
| 2021/06/29 | 5,060 | 5,090 | 5,000 | 5,080 | 403,400 |
| 2021/06/28 | 5,020 | 5,100 | 4,995 | 5,060 | 426,200 |
| 2021/06/25 | 4,945 | 4,980 | 4,905 | 4,965 | 396,500 |
| 2021/06/24 | 4,950 | 4,955 | 4,850 | 4,890 | 333,500 |
| 2021/06/23 | 5,050 | 5,050 | 4,970 | 4,975 | 345,100 |
| 2021/06/22 | 4,905 | 5,040 | 4,875 | 5,020 | 259,900 |
| 2021/06/21 | 4,930 | 4,965 | 4,895 | 4,950 | 578,600 |
| 2021/06/18 | 5,000 | 5,020 | 4,965 | 4,975 | 363,700 |
| 2021/06/17 | 4,975 | 4,995 | 4,895 | 4,925 | 291,900 |
| 2021/06/16 | 4,905 | 4,990 | 4,905 | 4,955 | 411,300 |
| 2021/06/15 | 4,860 | 4,950 | 4,835 | 4,945 | 369,900 |
| 2021/06/14 | 4,960 | 4,965 | 4,835 | 4,865 | 384,900 |
| 2021/06/11 | 4,960 | 4,960 | 4,895 | 4,960 | 502,200 |
| 2021/06/10 | 4,980 | 5,020 | 4,915 | 4,960 | 368,500 |
| 2021/06/09 | 5,130 | 5,130 | 5,050 | 5,080 | 391,500 |
| 2021/06/08 | 5,070 | 5,130 | 5,040 | 5,100 | 334,700 |
| 2021/06/07 | 5,120 | 5,130 | 5,060 | 5,090 | 445,900 |
| 2021/06/04 | 5,100 | 5,160 | 5,070 | 5,120 | 380,300 |
| 2021/06/03 | 4,995 | 5,090 | 4,980 | 5,090 | 394,200 |
| 2021/06/02 | 4,850 | 5,000 | 4,845 | 5,000 | 547,600 |
| 2021/06/01 | 4,715 | 4,745 | 4,665 | 4,730 | 375,500 |
| 2021/05/31 | 4,725 | 4,810 | 4,710 | 4,725 | 556,800 |
| 2021/05/28 | 4,790 | 4,850 | 4,775 | 4,775 | 613,900 |
| 2021/05/27 | 4,750 | 4,805 | 4,670 | 4,690 | 757,100 |
| 2021/05/26 | 4,660 | 4,770 | 4,655 | 4,755 | 807,800 |
| 2021/05/25 | 4,445 | 4,615 | 4,445 | 4,605 | 663,600 |
| 2021/05/24 | 4,400 | 4,510 | 4,400 | 4,450 | 311,500 |
| 2021/05/21 | 4,280 | 4,395 | 4,280 | 4,385 | 353,600 |
| 2021/05/20 | 4,305 | 4,355 | 4,265 | 4,265 | 267,200 |
| 2021/05/19 | 4,235 | 4,315 | 4,225 | 4,315 | 272,100 |
| 2021/05/18 | 4,320 | 4,325 | 4,245 | 4,275 | 280,800 |
| 2021/05/17 | 4,185 | 4,290 | 4,150 | 4,250 | 511,700 |
| 2021/05/14 | 4,280 | 4,280 | 4,085 | 4,135 | 731,900 |
| 2021/05/13 | 4,370 | 4,395 | 4,235 | 4,250 | 563,000 |
| 2021/05/12 | 4,350 | 4,405 | 4,350 | 4,380 | 402,300 |
| 2021/05/11 | 4,385 | 4,410 | 4,370 | 4,385 | 439,100 |
| 2021/05/10 | 4,400 | 4,475 | 4,385 | 4,455 | 299,300 |
| 2021/05/07 | 4,435 | 4,480 | 4,420 | 4,430 | 243,200 |
| 2021/05/06 | 4,505 | 4,525 | 4,415 | 4,430 | 407,200 |
| 2021/04/30 | 4,400 | 4,435 | 4,375 | 4,385 | 402,600 |
| 2021/04/28 | 4,450 | 4,470 | 4,375 | 4,385 | 279,500 |
| 2021/04/27 | 4,470 | 4,475 | 4,390 | 4,410 | 343,500 |
| 2021/04/26 | 4,465 | 4,540 | 4,450 | 4,525 | 408,100 |
| 2021/04/23 | 4,535 | 4,560 | 4,485 | 4,500 | 293,700 |
| 2021/04/22 | 4,480 | 4,515 | 4,460 | 4,495 | 394,800 |
| 2021/04/21 | 4,375 | 4,440 | 4,335 | 4,420 | 681,300 |
| 2021/04/20 | 4,540 | 4,540 | 4,470 | 4,480 | 352,100 |
| 2021/04/19 | 4,650 | 4,655 | 4,590 | 4,600 | 279,900 |
| 2021/04/16 | 4,745 | 4,745 | 4,690 | 4,690 | 194,000 |
| 2021/04/15 | 4,730 | 4,785 | 4,730 | 4,780 | 142,600 |
| 2021/04/14 | 4,830 | 4,830 | 4,700 | 4,720 | 376,400 |
| 2021/04/13 | 4,745 | 4,825 | 4,735 | 4,820 | 450,700 |
| 2021/04/12 | 4,710 | 4,725 | 4,680 | 4,695 | 274,100 |
| 2021/04/09 | 4,715 | 4,715 | 4,650 | 4,665 | 354,800 |
| 2021/04/08 | 4,765 | 4,765 | 4,660 | 4,695 | 340,800 |
| 2021/04/07 | 4,840 | 4,855 | 4,780 | 4,810 | 407,300 |
| 2021/04/06 | 4,825 | 4,835 | 4,705 | 4,745 | 432,700 |
| 2021/04/05 | 4,940 | 4,950 | 4,835 | 4,845 | 242,900 |
| 2021/04/02 | 4,935 | 4,950 | 4,840 | 4,880 | 219,300 |
| 2021/04/01 | 5,010 | 5,050 | 4,855 | 4,865 | 331,800 |
| 2021/03/31 | 5,000 | 5,060 | 4,930 | 4,930 | 315,500 |
| 2021/03/30 | 5,110 | 5,140 | 5,040 | 5,090 | 518,600 |
| 2021/03/29 | 5,040 | 5,060 | 4,990 | 5,060 | 478,300 |
| 2021/03/26 | 4,990 | 5,030 | 4,960 | 4,990 | 478,000 |
| 2021/03/25 | 5,000 | 5,020 | 4,900 | 4,945 | 415,200 |
| 2021/03/24 | 5,110 | 5,110 | 4,875 | 4,875 | 537,600 |
| 2021/03/23 | 5,120 | 5,120 | 5,040 | 5,080 | 322,100 |
| 2021/03/22 | 5,140 | 5,210 | 5,110 | 5,140 | 477,600 |
| 2021/03/19 | 5,020 | 5,110 | 5,010 | 5,080 | 597,500 |
| 2021/03/18 | 5,040 | 5,090 | 4,990 | 5,080 | 573,600 |
| 2021/03/17 | 5,060 | 5,080 | 4,990 | 5,050 | 714,500 |
| 2021/03/16 | 5,050 | 5,090 | 5,020 | 5,090 | 443,200 |
| 2021/03/15 | 4,970 | 5,070 | 4,925 | 5,070 | 517,700 |
| 2021/03/12 | 4,900 | 4,935 | 4,835 | 4,915 | 697,000 |
| 2021/03/11 | 4,995 | 4,995 | 4,930 | 4,950 | 361,300 |
| 2021/03/10 | 5,030 | 5,030 | 4,940 | 4,965 | 292,500 |
| 2021/03/09 | 5,100 | 5,100 | 5,000 | 5,040 | 641,400 |
| 2021/03/08 | 4,950 | 5,120 | 4,930 | 4,980 | 821,900 |
| 2021/03/05 | 4,855 | 4,930 | 4,820 | 4,900 | 695,400 |
| 2021/03/04 | 4,800 | 4,845 | 4,770 | 4,815 | 468,400 |
| 2021/03/03 | 4,810 | 4,900 | 4,720 | 4,900 | 657,400 |
| 2021/03/02 | 4,870 | 4,895 | 4,805 | 4,870 | 944,700 |
| 2021/03/01 | 4,580 | 4,785 | 4,510 | 4,770 | 1,799,600 |
| 2021/02/26 | 4,275 | 4,295 | 4,180 | 4,180 | 480,500 |
| 2021/02/25 | 4,265 | 4,335 | 4,245 | 4,310 | 340,900 |
| 2021/02/24 | 4,245 | 4,305 | 4,240 | 4,260 | 339,800 |
| 2021/02/22 | 4,365 | 4,395 | 4,270 | 4,280 | 218,600 |
| 2021/02/19 | 4,345 | 4,385 | 4,305 | 4,355 | 236,800 |
| 2021/02/18 | 4,570 | 4,570 | 4,385 | 4,395 | 371,500 |
| 2021/02/17 | 4,595 | 4,625 | 4,485 | 4,550 | 375,500 |
| 2021/02/16 | 4,620 | 4,630 | 4,455 | 4,485 | 525,400 |
| 2021/02/15 | 4,710 | 4,715 | 4,600 | 4,615 | 268,400 |
| 2021/02/12 | 4,705 | 4,735 | 4,635 | 4,640 | 203,800 |
| 2021/02/10 | 4,585 | 4,685 | 4,515 | 4,665 | 270,500 |
| 2021/02/09 | 4,585 | 4,615 | 4,545 | 4,605 | 279,000 |
| 2021/02/08 | 4,525 | 4,690 | 4,520 | 4,620 | 392,200 |
| 2021/02/05 | 4,400 | 4,510 | 4,380 | 4,490 | 311,700 |
| 2021/02/04 | 4,360 | 4,385 | 4,320 | 4,365 | 244,100 |
| 2021/02/03 | 4,205 | 4,350 | 4,205 | 4,350 | 302,900 |
| 2021/02/02 | 4,175 | 4,225 | 4,165 | 4,205 | 338,500 |
| 2021/02/01 | 4,135 | 4,185 | 4,130 | 4,165 | 315,300 |
| 2021/01/29 | 4,145 | 4,205 | 4,130 | 4,145 | 350,000 |
| 2021/01/28 | 4,150 | 4,200 | 4,130 | 4,165 | 392,900 |
| 2021/01/27 | 4,250 | 4,260 | 4,180 | 4,205 | 444,300 |
| 2021/01/26 | 4,230 | 4,235 | 4,180 | 4,185 | 197,100 |
| 2021/01/25 | 4,330 | 4,330 | 4,255 | 4,285 | 260,600 |
| 2021/01/22 | 4,235 | 4,295 | 4,215 | 4,280 | 226,100 |
| 2021/01/21 | 4,215 | 4,275 | 4,195 | 4,275 | 493,800 |
| 2021/01/20 | 4,170 | 4,170 | 4,065 | 4,130 | 424,900 |
| 2021/01/19 | 4,310 | 4,310 | 4,205 | 4,205 | 246,300 |
| 2021/01/18 | 4,360 | 4,380 | 4,320 | 4,335 | 165,300 |
| 2021/01/15 | 4,345 | 4,355 | 4,275 | 4,355 | 259,300 |
| 2021/01/14 | 4,325 | 4,380 | 4,305 | 4,345 | 377,400 |
| 2021/01/13 | 4,320 | 4,345 | 4,255 | 4,325 | 656,500 |
| 2021/01/12 | 4,410 | 4,410 | 4,360 | 4,370 | 327,700 |
| 2021/01/08 | 4,345 | 4,430 | 4,330 | 4,425 | 319,800 |
| 2021/01/07 | 4,320 | 4,380 | 4,300 | 4,345 | 294,300 |
| 2021/01/06 | 4,210 | 4,280 | 4,195 | 4,250 | 292,200 |
| 2021/01/05 | 4,300 | 4,310 | 4,170 | 4,205 | 397,800 |
| 2021/01/04 | 4,400 | 4,400 | 4,265 | 4,310 | 212,500 |