日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小松マテーレ(3580)の株価時系列情報

小松マテーレ(3580)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
1999/12/29 360 360 360 360 9,000
1999/12/28 360 360 360 360 3,000
1999/12/27 355 355 345 350 9,000
1999/12/24 355 360 350 350 28,000
1999/12/22 355 355 355 355 1,000
1999/12/21 350 355 350 355 5,000
1999/12/20 355 375 350 350 12,000
1999/12/17 360 360 355 355 6,000
1999/12/16 366 366 360 360 24,000
1999/12/15 398 398 366 366 18,000
1999/12/14 375 375 366 366 9,000
1999/12/10 375 375 375 375 24,000
1999/12/07 400 400 400 400 1,000
1999/12/03 425 425 400 400 2,000
1999/12/02 435 435 435 435 1,000
1999/12/01 430 430 430 430 3,000
1999/11/30 430 430 430 430 9,000
1999/11/26 436 437 430 430 4,000
1999/11/25 450 450 450 450 12,000
1999/11/22 470 470 470 470 2,000
1999/11/19 435 435 435 435 1,000
1999/11/17 430 430 420 420 6,000
1999/11/16 445 445 410 410 2,000
1999/11/12 445 445 445 445 1,000
1999/11/11 445 445 445 445 1,000
1999/11/10 445 445 445 445 2,000
1999/11/08 485 485 485 485 1,000
1999/11/05 475 475 475 475 2,000
1999/11/01 495 500 495 500 2,000
1999/10/29 490 490 490 490 1,000
1999/10/28 500 500 500 500 6,000
1999/10/25 481 490 480 490 15,000
1999/10/22 475 475 475 475 1,000
1999/10/20 469 469 469 469 11,000
1999/10/19 470 470 470 470 2,000
1999/10/13 525 525 525 525 2,000
1999/10/07 511 511 511 511 3,000
1999/10/05 541 541 541 541 3,000
1999/10/04 531 531 531 531 5,000
1999/09/30 461 466 461 466 2,000
1999/09/27 441 441 441 441 1,000
1999/09/24 525 525 490 490 7,000
1999/09/14 491 491 491 491 1,000
1999/09/13 491 491 491 491 1,000
1999/09/10 501 501 501 501 18,000
1999/09/07 501 501 501 501 3,000
1999/09/06 530 530 530 530 1,000
1999/09/03 520 520 520 520 2,000
1999/09/02 520 530 520 530 9,000
1999/09/01 520 520 520 520 1,000
1999/08/27 530 530 530 530 5,000
1999/08/25 485 485 475 480 24,000
1999/08/23 521 521 515 515 2,000
1999/08/20 531 531 531 531 2,000
1999/08/17 540 540 540 540 1,000
1999/08/16 540 540 540 540 5,000
1999/08/13 540 540 540 540 2,000
1999/08/11 522 522 522 522 1,000
1999/08/10 530 530 529 529 2,000
1999/08/05 510 510 510 510 3,000
1999/07/28 540 540 540 540 5,000
1999/07/27 550 550 540 540 15,000
1999/07/26 535 535 535 535 1,000
1999/07/23 530 530 530 530 2,000
1999/07/22 530 530 530 530 5,000
1999/07/21 531 531 531 531 1,000
1999/07/19 531 531 531 531 1,000
1999/07/16 540 540 531 531 3,000
1999/07/14 560 560 560 560 19,000
1999/07/13 550 550 550 550 2,000
1999/07/12 550 550 550 550 5,000
1999/07/09 530 530 530 530 6,000
1999/07/08 544 544 540 540 5,000
1999/07/06 533 534 533 534 3,000
1999/07/05 564 564 544 544 6,000
1999/07/02 554 559 549 559 6,000
1999/06/30 555 560 550 554 10,000
1999/06/29 535 555 535 555 7,000
1999/06/28 550 555 540 540 10,000
1999/06/25 541 550 535 546 41,000
1999/06/24 550 550 545 545 13,000
1999/06/23 530 547 530 547 7,000
1999/06/22 510 530 510 530 9,000
1999/06/21 500 500 500 500 3,000
1999/06/18 483 503 483 503 5,000
1999/06/17 490 490 480 480 5,000
1999/06/16 480 480 480 480 2,000
1999/06/15 480 480 480 480 23,000
1999/06/11 465 465 461 461 29,000
1999/06/09 434 434 434 434 2,000
1999/06/08 434 434 434 434 2,000
1999/06/04 436 436 436 436 4,000
1999/06/03 436 436 430 436 7,000
1999/06/02 436 436 436 436 1,000
1999/06/01 436 436 436 436 1,000
1999/05/31 441 441 441 441 5,000
1999/05/28 452 455 450 451 6,000
1999/05/27 451 452 450 452 11,000
1999/05/26 450 450 450 450 3,000
1999/05/25 449 460 449 460 2,000
1999/05/24 451 451 449 450 11,000
1999/05/21 440 440 438 438 4,000
1999/05/20 449 449 440 440 7,000
1999/05/19 449 449 449 449 1,000
1999/05/18 454 459 454 454 4,000
1999/05/17 475 480 475 479 26,000
1999/05/13 460 460 460 460 4,000
1999/05/11 470 470 453 455 4,000
1999/05/10 460 475 460 475 3,000
1999/05/07 452 452 451 451 2,000
1999/05/06 457 462 447 447 6,000
1999/04/30 465 465 461 461 3,000
1999/04/28 460 465 455 460 22,000
1999/04/27 458 461 458 460 12,000
1999/04/26 447 465 447 460 6,000
1999/04/23 460 460 440 450 43,000
1999/04/22 498 498 463 468 6,000
1999/04/21 511 511 500 500 7,000
1999/04/20 528 528 511 511 20,000
1999/04/19 505 527 505 520 18,000
1999/04/16 507 520 500 515 20,000
1999/04/15 507 520 500 509 30,000
1999/04/14 515 523 500 507 16,000
1999/04/13 482 498 480 498 18,000
1999/04/12 477 495 477 487 8,000
1999/04/09 446 495 441 487 59,000
1999/04/08 430 440 430 436 24,000
1999/04/07 399 415 396 415 35,000
1999/04/06 396 398 375 384 11,000
1999/04/05 370 385 370 385 2,000
1999/04/02 370 370 360 360 17,000
1999/04/01 370 371 370 370 6,000
1999/03/31 370 370 370 370 1,000
1999/03/30 386 386 370 370 5,000
1999/03/29 396 396 376 386 4,000
1999/03/26 376 376 376 376 1,000
1999/03/25 384 394 384 394 9,000
1999/03/24 375 375 375 375 4,000
1999/03/23 375 380 375 375 4,000
1999/03/19 375 375 375 375 2,000
1999/03/18 376 376 376 376 2,000
1999/03/17 385 385 375 375 8,000
1999/03/16 375 382 374 382 15,000
1999/03/15 359 375 359 373 6,000
1999/03/12 365 365 360 360 7,000
1999/03/11 340 340 340 340 2,000
1999/03/10 333 340 333 340 3,000
1999/03/09 348 348 348 348 1,000
1999/03/08 340 354 340 348 7,000
1999/03/05 320 320 320 320 20,000
1999/03/01 336 341 325 325 18,000
1999/02/26 318 318 316 316 4,000
1999/02/25 316 317 313 313 42,000
1999/02/24 340 340 313 313 20,000
1999/02/23 320 320 320 320 9,000
1999/02/22 362 362 329 330 9,000
1999/02/19 388 388 383 383 6,000
1999/01/27 398 404 398 403 16,000
1999/01/26 396 398 396 398 4,000
1999/01/25 360 360 360 360 18,000
1999/01/22 355 355 355 355 2,000
1999/01/21 358 358 358 358 1,000
1999/01/13 348 348 348 348 1,000

このページの先頭へ