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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,400 | 6,710 | 6,400 | 6,600 | 743,500 |
| 2022/12/29 | 6,630 | 6,630 | 6,370 | 6,410 | 710,200 |
| 2022/12/28 | 6,680 | 6,710 | 6,570 | 6,670 | 636,500 |
| 2022/12/27 | 6,510 | 6,780 | 6,510 | 6,690 | 1,079,400 |
| 2022/12/26 | 6,350 | 6,440 | 6,310 | 6,360 | 566,800 |
| 2022/12/23 | 6,190 | 6,290 | 6,190 | 6,270 | 502,100 |
| 2022/12/22 | 6,100 | 6,230 | 6,070 | 6,190 | 654,900 |
| 2022/12/21 | 5,940 | 6,090 | 5,770 | 6,060 | 1,002,200 |
| 2022/12/20 | 6,080 | 6,230 | 5,970 | 5,990 | 1,144,200 |
| 2022/12/19 | 6,280 | 6,320 | 6,240 | 6,260 | 517,200 |
| 2022/12/16 | 6,330 | 6,360 | 6,260 | 6,330 | 655,600 |
| 2022/12/15 | 6,270 | 6,380 | 6,250 | 6,330 | 704,100 |
| 2022/12/14 | 6,240 | 6,340 | 6,240 | 6,330 | 563,800 |
| 2022/12/13 | 6,260 | 6,270 | 6,200 | 6,220 | 575,700 |
| 2022/12/12 | 6,140 | 6,260 | 6,110 | 6,240 | 521,900 |
| 2022/12/09 | 6,080 | 6,250 | 6,030 | 6,240 | 1,159,400 |
| 2022/12/08 | 6,060 | 6,100 | 5,990 | 6,090 | 606,500 |
| 2022/12/07 | 5,980 | 6,120 | 5,970 | 6,060 | 587,800 |
| 2022/12/06 | 5,910 | 6,040 | 5,900 | 6,010 | 635,900 |
| 2022/12/05 | 5,810 | 5,970 | 5,770 | 5,970 | 845,200 |
| 2022/12/02 | 5,760 | 5,790 | 5,700 | 5,750 | 632,700 |
| 2022/12/01 | 5,710 | 5,850 | 5,670 | 5,830 | 629,200 |
| 2022/11/30 | 5,810 | 5,820 | 5,710 | 5,720 | 555,000 |
| 2022/11/29 | 5,720 | 5,800 | 5,650 | 5,800 | 475,100 |
| 2022/11/28 | 5,790 | 5,800 | 5,700 | 5,760 | 527,000 |
| 2022/11/25 | 5,800 | 5,860 | 5,760 | 5,830 | 398,000 |
| 2022/11/24 | 5,770 | 5,850 | 5,710 | 5,790 | 626,700 |
| 2022/11/22 | 5,870 | 5,930 | 5,770 | 5,770 | 943,900 |
| 2022/11/21 | 5,660 | 5,800 | 5,650 | 5,790 | 706,900 |
| 2022/11/18 | 5,620 | 5,710 | 5,590 | 5,670 | 687,700 |
| 2022/11/17 | 5,590 | 5,730 | 5,530 | 5,670 | 832,200 |
| 2022/11/16 | 5,520 | 5,540 | 5,420 | 5,530 | 901,500 |
| 2022/11/15 | 5,630 | 5,630 | 5,400 | 5,480 | 1,519,200 |
| 2022/11/14 | 5,170 | 5,300 | 5,130 | 5,250 | 1,196,000 |
| 2022/11/11 | 5,230 | 5,330 | 5,090 | 5,130 | 942,700 |
| 2022/11/10 | 5,150 | 5,250 | 5,120 | 5,180 | 830,600 |
| 2022/11/09 | 5,380 | 5,380 | 5,160 | 5,160 | 946,700 |
| 2022/11/08 | 5,420 | 5,430 | 5,350 | 5,380 | 419,900 |
| 2022/11/07 | 5,400 | 5,420 | 5,370 | 5,380 | 356,900 |
| 2022/11/04 | 5,440 | 5,450 | 5,320 | 5,360 | 579,100 |
| 2022/11/02 | 5,420 | 5,490 | 5,400 | 5,450 | 483,700 |
| 2022/11/01 | 5,420 | 5,490 | 5,390 | 5,430 | 374,200 |
| 2022/10/31 | 5,450 | 5,490 | 5,380 | 5,420 | 487,600 |
| 2022/10/28 | 5,440 | 5,470 | 5,390 | 5,400 | 917,000 |
| 2022/10/27 | 5,410 | 5,520 | 5,360 | 5,440 | 772,700 |
| 2022/10/26 | 5,450 | 5,470 | 5,350 | 5,370 | 758,800 |
| 2022/10/25 | 5,500 | 5,510 | 5,370 | 5,400 | 890,400 |
| 2022/10/24 | 5,720 | 5,730 | 5,430 | 5,460 | 1,350,500 |
| 2022/10/21 | 5,800 | 5,830 | 5,670 | 5,670 | 863,700 |
| 2022/10/20 | 5,730 | 5,850 | 5,670 | 5,820 | 1,515,600 |
| 2022/10/19 | 6,000 | 6,170 | 5,660 | 5,680 | 2,445,500 |
| 2022/10/18 | 6,190 | 6,200 | 5,930 | 5,970 | 1,400,300 |
| 2022/10/17 | 6,150 | 6,180 | 6,080 | 6,130 | 957,400 |
| 2022/10/14 | 6,300 | 6,300 | 6,150 | 6,160 | 989,600 |
| 2022/10/13 | 6,220 | 6,260 | 6,180 | 6,210 | 726,600 |
| 2022/10/12 | 6,310 | 6,420 | 6,290 | 6,300 | 707,000 |
| 2022/10/11 | 6,320 | 6,400 | 6,200 | 6,270 | 806,000 |
| 2022/10/07 | 6,230 | 6,380 | 6,180 | 6,350 | 846,300 |
| 2022/10/06 | 6,370 | 6,420 | 6,310 | 6,310 | 939,200 |
| 2022/10/05 | 6,440 | 6,510 | 6,370 | 6,440 | 908,200 |
| 2022/10/04 | 6,220 | 6,520 | 6,220 | 6,480 | 874,200 |
| 2022/10/03 | 6,130 | 6,180 | 5,990 | 6,140 | 946,700 |
| 2022/09/30 | 6,120 | 6,270 | 6,090 | 6,230 | 1,231,400 |
| 2022/09/29 | 6,030 | 6,240 | 6,010 | 6,190 | 1,230,500 |
| 2022/09/28 | 6,200 | 6,230 | 6,020 | 6,160 | 1,542,300 |
| 2022/09/27 | 6,050 | 6,320 | 5,960 | 6,300 | 1,234,500 |
| 2022/09/26 | 5,880 | 6,050 | 5,870 | 6,020 | 1,083,100 |
| 2022/09/22 | 5,950 | 6,000 | 5,840 | 5,980 | 801,400 |
| 2022/09/21 | 6,020 | 6,080 | 5,930 | 5,970 | 643,800 |
| 2022/09/20 | 5,980 | 6,000 | 5,910 | 5,990 | 775,700 |
| 2022/09/16 | 5,880 | 6,000 | 5,830 | 5,980 | 1,133,100 |
| 2022/09/15 | 5,880 | 5,980 | 5,860 | 5,910 | 757,400 |
| 2022/09/14 | 5,680 | 5,820 | 5,680 | 5,810 | 683,000 |
| 2022/09/13 | 5,770 | 5,810 | 5,700 | 5,810 | 474,300 |
| 2022/09/12 | 5,540 | 5,780 | 5,520 | 5,730 | 545,400 |
| 2022/09/09 | 5,570 | 5,580 | 5,430 | 5,480 | 517,400 |
| 2022/09/08 | 5,390 | 5,600 | 5,390 | 5,570 | 681,000 |
| 2022/09/07 | 5,240 | 5,380 | 5,230 | 5,360 | 448,700 |
| 2022/09/06 | 5,400 | 5,400 | 5,250 | 5,260 | 523,400 |
| 2022/09/05 | 5,580 | 5,580 | 5,400 | 5,410 | 392,900 |
| 2022/09/02 | 5,600 | 5,610 | 5,530 | 5,560 | 434,600 |
| 2022/09/01 | 5,500 | 5,590 | 5,500 | 5,580 | 492,400 |
| 2022/08/31 | 5,480 | 5,570 | 5,450 | 5,540 | 788,800 |
| 2022/08/30 | 5,460 | 5,560 | 5,430 | 5,560 | 679,600 |
| 2022/08/29 | 5,340 | 5,440 | 5,310 | 5,440 | 396,200 |
| 2022/08/26 | 5,560 | 5,560 | 5,430 | 5,460 | 402,300 |
| 2022/08/25 | 5,520 | 5,570 | 5,450 | 5,560 | 452,600 |
| 2022/08/24 | 5,490 | 5,590 | 5,450 | 5,520 | 570,600 |
| 2022/08/23 | 5,410 | 5,560 | 5,390 | 5,550 | 616,000 |
| 2022/08/22 | 5,360 | 5,430 | 5,340 | 5,430 | 264,400 |
| 2022/08/19 | 5,400 | 5,430 | 5,380 | 5,400 | 201,000 |
| 2022/08/18 | 5,430 | 5,430 | 5,330 | 5,350 | 224,200 |
| 2022/08/17 | 5,450 | 5,450 | 5,360 | 5,440 | 341,800 |
| 2022/08/16 | 5,400 | 5,480 | 5,380 | 5,380 | 507,700 |
| 2022/08/15 | 5,500 | 5,600 | 5,300 | 5,430 | 1,186,400 |
| 2022/08/12 | 5,150 | 5,180 | 5,110 | 5,140 | 511,500 |
| 2022/08/10 | 5,080 | 5,130 | 5,030 | 5,110 | 355,200 |
| 2022/08/09 | 5,040 | 5,080 | 5,030 | 5,050 | 377,400 |
| 2022/08/08 | 5,020 | 5,090 | 5,000 | 5,070 | 335,700 |
| 2022/08/05 | 4,950 | 5,040 | 4,950 | 5,000 | 344,800 |
| 2022/08/04 | 4,990 | 4,995 | 4,910 | 4,945 | 260,400 |
| 2022/08/03 | 4,990 | 4,990 | 4,940 | 4,965 | 251,400 |
| 2022/08/02 | 5,080 | 5,080 | 4,950 | 4,965 | 411,400 |
| 2022/08/01 | 5,020 | 5,100 | 5,010 | 5,100 | 333,100 |
| 2022/07/29 | 5,030 | 5,060 | 4,995 | 5,020 | 314,300 |
| 2022/07/28 | 5,000 | 5,030 | 4,935 | 5,010 | 439,900 |
| 2022/07/27 | 4,890 | 4,970 | 4,885 | 4,935 | 394,100 |
| 2022/07/26 | 4,925 | 4,965 | 4,890 | 4,915 | 512,500 |
| 2022/07/25 | 5,050 | 5,050 | 4,910 | 4,935 | 770,000 |
| 2022/07/22 | 5,030 | 5,070 | 5,010 | 5,040 | 396,500 |
| 2022/07/21 | 4,950 | 5,050 | 4,945 | 5,040 | 331,300 |
| 2022/07/20 | 4,975 | 5,050 | 4,950 | 5,030 | 415,800 |
| 2022/07/19 | 5,030 | 5,030 | 4,875 | 4,910 | 722,700 |
| 2022/07/15 | 5,110 | 5,110 | 4,975 | 5,010 | 488,300 |
| 2022/07/14 | 5,030 | 5,110 | 5,020 | 5,060 | 412,800 |
| 2022/07/13 | 5,100 | 5,120 | 5,020 | 5,060 | 439,400 |
| 2022/07/12 | 5,180 | 5,210 | 5,070 | 5,080 | 530,800 |
| 2022/07/11 | 5,230 | 5,260 | 5,160 | 5,220 | 470,100 |
| 2022/07/08 | 5,230 | 5,240 | 5,120 | 5,160 | 632,400 |
| 2022/07/07 | 5,220 | 5,240 | 5,140 | 5,210 | 530,800 |
| 2022/07/06 | 5,280 | 5,380 | 5,230 | 5,260 | 963,300 |
| 2022/07/05 | 5,450 | 5,450 | 5,200 | 5,250 | 985,100 |
| 2022/07/04 | 5,550 | 5,590 | 5,410 | 5,460 | 441,800 |
| 2022/07/01 | 5,560 | 5,650 | 5,430 | 5,460 | 704,500 |
| 2022/06/30 | 5,490 | 5,520 | 5,420 | 5,490 | 581,600 |
| 2022/06/29 | 5,430 | 5,530 | 5,400 | 5,510 | 569,900 |
| 2022/06/28 | 5,390 | 5,510 | 5,340 | 5,490 | 564,500 |
| 2022/06/27 | 5,420 | 5,440 | 5,300 | 5,370 | 417,600 |
| 2022/06/24 | 5,340 | 5,430 | 5,310 | 5,380 | 448,000 |
| 2022/06/23 | 5,180 | 5,280 | 5,180 | 5,240 | 487,500 |
| 2022/06/22 | 5,130 | 5,220 | 5,050 | 5,210 | 420,600 |
| 2022/06/21 | 5,090 | 5,180 | 5,080 | 5,110 | 641,400 |
| 2022/06/20 | 4,960 | 5,070 | 4,960 | 5,050 | 460,800 |
| 2022/06/17 | 4,815 | 4,970 | 4,755 | 4,960 | 938,600 |
| 2022/06/16 | 4,865 | 4,970 | 4,815 | 4,840 | 582,400 |
| 2022/06/15 | 4,990 | 4,995 | 4,805 | 4,815 | 612,300 |
| 2022/06/14 | 4,990 | 5,060 | 4,940 | 4,980 | 507,100 |
| 2022/06/13 | 5,040 | 5,090 | 5,010 | 5,070 | 325,200 |
| 2022/06/10 | 5,080 | 5,160 | 5,030 | 5,090 | 418,100 |
| 2022/06/09 | 5,200 | 5,200 | 5,080 | 5,100 | 433,300 |
| 2022/06/08 | 5,150 | 5,190 | 5,110 | 5,170 | 469,600 |
| 2022/06/07 | 5,050 | 5,150 | 5,020 | 5,120 | 498,600 |
| 2022/06/06 | 5,070 | 5,120 | 5,040 | 5,100 | 377,300 |
| 2022/06/03 | 5,130 | 5,130 | 5,030 | 5,090 | 408,900 |
| 2022/06/02 | 5,100 | 5,140 | 5,050 | 5,080 | 610,300 |
| 2022/06/01 | 4,990 | 5,130 | 4,970 | 5,110 | 597,200 |
| 2022/05/31 | 5,000 | 5,060 | 4,915 | 4,950 | 1,195,900 |
| 2022/05/30 | 4,920 | 5,070 | 4,915 | 5,030 | 799,900 |
| 2022/05/27 | 4,835 | 4,925 | 4,810 | 4,900 | 784,100 |
| 2022/05/26 | 4,740 | 4,850 | 4,705 | 4,800 | 632,500 |
| 2022/05/25 | 4,785 | 4,790 | 4,685 | 4,735 | 505,600 |
| 2022/05/24 | 4,740 | 4,800 | 4,685 | 4,775 | 424,900 |
| 2022/05/23 | 4,735 | 4,825 | 4,730 | 4,800 | 876,200 |
| 2022/05/20 | 4,760 | 4,800 | 4,620 | 4,665 | 948,200 |
| 2022/05/19 | 4,705 | 4,765 | 4,660 | 4,750 | 807,200 |
| 2022/05/18 | 4,740 | 4,930 | 4,725 | 4,815 | 769,900 |
| 2022/05/17 | 4,965 | 4,985 | 4,585 | 4,770 | 1,508,300 |
| 2022/05/16 | 4,750 | 4,960 | 4,725 | 4,960 | 1,835,700 |
| 2022/05/13 | 4,235 | 4,325 | 4,210 | 4,260 | 820,400 |
| 2022/05/12 | 4,210 | 4,285 | 4,210 | 4,280 | 627,200 |
| 2022/05/11 | 4,250 | 4,310 | 4,215 | 4,270 | 383,800 |
| 2022/05/10 | 4,245 | 4,270 | 4,155 | 4,260 | 451,100 |
| 2022/05/09 | 4,390 | 4,410 | 4,190 | 4,205 | 468,900 |
| 2022/05/06 | 4,215 | 4,460 | 4,200 | 4,455 | 906,600 |
| 2022/05/02 | 4,235 | 4,260 | 4,170 | 4,205 | 519,300 |
| 2022/04/28 | 4,260 | 4,335 | 4,235 | 4,305 | 631,900 |
| 2022/04/27 | 4,255 | 4,390 | 4,255 | 4,325 | 938,000 |
| 2022/04/26 | 4,300 | 4,360 | 4,205 | 4,245 | 578,000 |
| 2022/04/25 | 4,260 | 4,380 | 4,240 | 4,340 | 698,300 |
| 2022/04/22 | 4,260 | 4,425 | 4,225 | 4,315 | 890,100 |
| 2022/04/21 | 4,165 | 4,280 | 4,160 | 4,270 | 843,900 |
| 2022/04/20 | 4,075 | 4,225 | 4,040 | 4,095 | 958,100 |
| 2022/04/19 | 4,120 | 4,170 | 4,035 | 4,045 | 465,300 |
| 2022/04/18 | 4,205 | 4,235 | 4,100 | 4,115 | 286,000 |
| 2022/04/15 | 4,300 | 4,335 | 4,240 | 4,260 | 251,500 |
| 2022/04/14 | 4,320 | 4,385 | 4,315 | 4,340 | 226,600 |
| 2022/04/13 | 4,225 | 4,375 | 4,225 | 4,335 | 524,500 |
| 2022/04/12 | 4,375 | 4,405 | 4,190 | 4,200 | 685,600 |
| 2022/04/11 | 4,355 | 4,440 | 4,335 | 4,360 | 526,900 |
| 2022/04/08 | 4,315 | 4,390 | 4,295 | 4,350 | 486,300 |
| 2022/04/07 | 4,285 | 4,305 | 4,185 | 4,245 | 467,000 |
| 2022/04/06 | 4,390 | 4,420 | 4,330 | 4,330 | 302,900 |
| 2022/04/05 | 4,350 | 4,425 | 4,340 | 4,410 | 398,500 |
| 2022/04/04 | 4,300 | 4,370 | 4,295 | 4,350 | 310,000 |
| 2022/04/01 | 4,300 | 4,365 | 4,210 | 4,320 | 485,900 |
| 2022/03/31 | 4,435 | 4,455 | 4,330 | 4,335 | 794,300 |
| 2022/03/30 | 4,465 | 4,495 | 4,400 | 4,440 | 546,400 |
| 2022/03/29 | 4,440 | 4,520 | 4,380 | 4,480 | 690,000 |
| 2022/03/28 | 4,445 | 4,460 | 4,385 | 4,390 | 424,200 |
| 2022/03/25 | 4,345 | 4,455 | 4,345 | 4,450 | 545,700 |
| 2022/03/24 | 4,420 | 4,420 | 4,270 | 4,355 | 674,900 |
| 2022/03/23 | 4,375 | 4,540 | 4,360 | 4,470 | 919,900 |
| 2022/03/22 | 4,385 | 4,390 | 4,255 | 4,305 | 776,800 |
| 2022/03/18 | 4,370 | 4,390 | 4,325 | 4,385 | 497,500 |
| 2022/03/17 | 4,330 | 4,395 | 4,290 | 4,375 | 465,800 |
| 2022/03/16 | 4,285 | 4,380 | 4,285 | 4,300 | 487,300 |
| 2022/03/15 | 4,100 | 4,290 | 4,095 | 4,265 | 657,900 |
| 2022/03/14 | 4,170 | 4,175 | 3,930 | 4,075 | 745,600 |
| 2022/03/11 | 4,310 | 4,310 | 4,105 | 4,150 | 711,800 |
| 2022/03/10 | 4,270 | 4,425 | 4,265 | 4,335 | 676,800 |
| 2022/03/09 | 4,340 | 4,430 | 4,330 | 4,390 | 532,800 |
| 2022/03/08 | 4,360 | 4,390 | 4,315 | 4,340 | 647,600 |
| 2022/03/07 | 4,330 | 4,400 | 4,290 | 4,375 | 450,700 |
| 2022/03/04 | 4,380 | 4,390 | 4,310 | 4,345 | 396,700 |
| 2022/03/03 | 4,310 | 4,390 | 4,270 | 4,380 | 611,800 |
| 2022/03/02 | 4,300 | 4,380 | 4,245 | 4,315 | 600,300 |
| 2022/03/01 | 4,415 | 4,445 | 4,355 | 4,355 | 357,000 |
| 2022/02/28 | 4,345 | 4,440 | 4,325 | 4,410 | 581,800 |
| 2022/02/25 | 4,450 | 4,470 | 4,270 | 4,345 | 710,400 |
| 2022/02/24 | 4,475 | 4,540 | 4,425 | 4,440 | 748,900 |
| 2022/02/22 | 4,455 | 4,550 | 4,440 | 4,520 | 550,300 |
| 2022/02/21 | 4,400 | 4,540 | 4,390 | 4,525 | 719,400 |
| 2022/02/18 | 4,270 | 4,495 | 4,270 | 4,435 | 787,400 |
| 2022/02/17 | 4,255 | 4,310 | 4,220 | 4,270 | 721,700 |
| 2022/02/16 | 4,240 | 4,315 | 4,175 | 4,275 | 842,100 |
| 2022/02/15 | 4,200 | 4,350 | 4,145 | 4,235 | 1,288,200 |
| 2022/02/14 | 3,980 | 4,080 | 3,920 | 4,060 | 797,300 |
| 2022/02/10 | 4,075 | 4,090 | 4,015 | 4,035 | 635,400 |
| 2022/02/09 | 4,125 | 4,140 | 4,060 | 4,110 | 341,800 |
| 2022/02/08 | 4,100 | 4,135 | 4,070 | 4,125 | 376,100 |
| 2022/02/07 | 4,040 | 4,140 | 4,030 | 4,080 | 439,900 |
| 2022/02/04 | 4,015 | 4,130 | 3,995 | 4,110 | 495,500 |
| 2022/02/03 | 4,040 | 4,070 | 3,995 | 4,010 | 441,700 |
| 2022/02/02 | 3,955 | 4,045 | 3,950 | 4,040 | 489,500 |
| 2022/02/01 | 3,960 | 4,015 | 3,900 | 3,930 | 404,200 |
| 2022/01/31 | 3,920 | 3,975 | 3,900 | 3,915 | 370,900 |
| 2022/01/28 | 3,890 | 3,950 | 3,890 | 3,890 | 426,500 |
| 2022/01/27 | 3,880 | 3,910 | 3,785 | 3,845 | 667,700 |
| 2022/01/26 | 3,890 | 3,960 | 3,875 | 3,880 | 544,400 |
| 2022/01/25 | 3,855 | 3,925 | 3,840 | 3,890 | 459,600 |
| 2022/01/24 | 3,825 | 3,920 | 3,815 | 3,905 | 451,500 |
| 2022/01/21 | 3,750 | 3,870 | 3,745 | 3,850 | 775,600 |
| 2022/01/20 | 3,735 | 3,865 | 3,735 | 3,820 | 770,200 |
| 2022/01/19 | 3,840 | 3,870 | 3,740 | 3,785 | 894,800 |
| 2022/01/18 | 3,965 | 3,990 | 3,900 | 3,905 | 674,200 |
| 2022/01/17 | 3,900 | 4,025 | 3,880 | 4,015 | 562,600 |
| 2022/01/14 | 4,040 | 4,100 | 3,955 | 3,960 | 609,700 |
| 2022/01/13 | 4,115 | 4,135 | 4,055 | 4,090 | 308,100 |
| 2022/01/12 | 4,085 | 4,165 | 4,065 | 4,125 | 668,700 |
| 2022/01/11 | 4,080 | 4,115 | 4,030 | 4,085 | 584,600 |
| 2022/01/07 | 4,150 | 4,195 | 4,050 | 4,110 | 631,100 |
| 2022/01/06 | 4,170 | 4,255 | 4,160 | 4,220 | 1,234,800 |
| 2022/01/05 | 4,215 | 4,245 | 4,115 | 4,135 | 805,900 |
| 2022/01/04 | 4,230 | 4,295 | 4,210 | 4,250 | 368,200 |