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 |
---|---|---|---|---|---|
1987/12/14 | 650 | 650 | 650 | 650 | 16,000 |
1987/12/11 | 630 | 651 | 630 | 651 | 5,000 |
1987/12/07 | 659 | 659 | 650 | 650 | 7,000 |
1987/12/04 | 640 | 640 | 640 | 640 | 2,000 |
1987/12/03 | 679 | 684 | 659 | 660 | 16,000 |
1987/12/02 | 656 | 707 | 655 | 680 | 168,000 |
1987/12/01 | 630 | 660 | 630 | 650 | 77,000 |
1987/11/30 | 670 | 675 | 648 | 660 | 78,000 |
1987/11/28 | 645 | 680 | 638 | 680 | 133,000 |
1987/11/27 | 628 | 645 | 626 | 635 | 97,000 |
1987/11/26 | 585 | 604 | 585 | 588 | 18,000 |
1987/11/25 | 580 | 580 | 580 | 580 | 2,000 |
1987/11/24 | 580 | 580 | 580 | 580 | 1,000 |
1987/11/20 | 550 | 570 | 550 | 570 | 9,000 |
1987/11/19 | 550 | 550 | 550 | 550 | 17,000 |
1987/11/18 | 549 | 550 | 549 | 550 | 6,000 |
1987/11/16 | 569 | 569 | 555 | 560 | 20,000 |
1987/11/13 | 570 | 579 | 570 | 579 | 4,000 |
1987/11/12 | 560 | 560 | 550 | 550 | 6,000 |
1987/11/11 | 539 | 539 | 495 | 495 | 20,000 |
1987/11/10 | 549 | 549 | 549 | 549 | 10,000 |
1987/11/09 | 594 | 594 | 579 | 581 | 10,000 |
1987/11/07 | 570 | 595 | 570 | 594 | 5,000 |
1987/11/06 | 550 | 570 | 550 | 570 | 10,000 |
1987/11/05 | 530 | 531 | 525 | 531 | 6,000 |
1987/11/04 | 510 | 520 | 510 | 520 | 5,000 |
1987/11/02 | 535 | 535 | 524 | 524 | 3,000 |
1987/10/31 | 498 | 500 | 498 | 498 | 5,000 |
1987/10/30 | 503 | 503 | 498 | 498 | 9,000 |
1987/10/29 | 505 | 505 | 498 | 498 | 10,000 |
1987/10/28 | 502 | 517 | 502 | 517 | 22,000 |
1987/10/27 | 499 | 521 | 499 | 512 | 15,000 |
1987/10/26 | 557 | 557 | 509 | 509 | 20,000 |
1987/10/24 | 575 | 575 | 557 | 557 | 14,000 |
1987/10/23 | 561 | 575 | 561 | 575 | 12,000 |
1987/10/22 | 610 | 610 | 574 | 575 | 32,000 |
1987/10/21 | 561 | 561 | 561 | 561 | 25,000 |
1987/10/20 | 481 | 481 | 481 | 481 | 19,000 |
1987/10/19 | 599 | 599 | 575 | 581 | 38,000 |
1987/10/16 | 628 | 628 | 615 | 615 | 60,000 |
1987/10/15 | 641 | 650 | 615 | 635 | 42,000 |
1987/10/14 | 700 | 700 | 651 | 651 | 137,000 |
1987/10/13 | 601 | 680 | 601 | 680 | 257,000 |
1987/10/12 | 620 | 620 | 600 | 600 | 65,000 |
1987/10/09 | 620 | 630 | 600 | 610 | 101,000 |
1987/10/08 | 581 | 630 | 581 | 630 | 173,000 |
1987/10/07 | 587 | 610 | 573 | 580 | 170,000 |
1987/10/06 | 588 | 616 | 577 | 577 | 202,000 |
1987/10/05 | 510 | 528 | 500 | 528 | 99,000 |
1987/10/03 | 498 | 525 | 498 | 518 | 18,000 |
1987/10/02 | 499 | 500 | 490 | 490 | 4,000 |
1987/10/01 | 490 | 500 | 490 | 500 | 3,000 |
1987/09/25 | 481 | 481 | 481 | 481 | 3,000 |
1987/09/24 | 495 | 499 | 490 | 499 | 19,000 |
1987/09/21 | 495 | 495 | 490 | 490 | 5,000 |
1987/09/18 | 502 | 502 | 490 | 490 | 9,000 |
1987/09/17 | 503 | 510 | 503 | 503 | 26,000 |
1987/09/16 | 505 | 505 | 500 | 501 | 8,000 |
1987/09/14 | 503 | 503 | 500 | 500 | 13,000 |
1987/09/11 | 503 | 503 | 502 | 502 | 13,000 |
1987/09/10 | 480 | 480 | 480 | 480 | 2,000 |
1987/09/09 | 471 | 475 | 471 | 475 | 7,000 |
1987/09/07 | 477 | 477 | 470 | 471 | 5,000 |
1987/09/05 | 477 | 477 | 477 | 477 | 1,000 |
1987/09/04 | 475 | 480 | 475 | 477 | 7,000 |
1987/09/03 | 485 | 485 | 475 | 475 | 4,000 |
1987/09/01 | 510 | 510 | 494 | 494 | 18,000 |
1987/08/31 | 500 | 510 | 500 | 510 | 15,000 |
1987/08/29 | 513 | 513 | 506 | 510 | 9,000 |
1987/08/28 | 520 | 529 | 504 | 520 | 48,000 |
1987/08/27 | 490 | 530 | 490 | 510 | 29,000 |
1987/08/26 | 497 | 497 | 488 | 490 | 18,000 |
1987/08/25 | 480 | 500 | 480 | 492 | 72,000 |
1987/08/24 | 451 | 475 | 451 | 475 | 41,000 |
1987/08/22 | 450 | 450 | 450 | 450 | 9,000 |
1987/08/20 | 441 | 443 | 441 | 442 | 4,000 |
1987/08/19 | 451 | 460 | 450 | 460 | 8,000 |
1987/08/17 | 449 | 450 | 449 | 450 | 2,000 |
1987/08/14 | 455 | 460 | 455 | 460 | 4,000 |
1987/08/13 | 456 | 457 | 455 | 455 | 3,000 |
1987/08/12 | 466 | 466 | 456 | 456 | 7,000 |
1987/08/11 | 450 | 469 | 450 | 469 | 22,000 |
1987/08/10 | 443 | 443 | 443 | 443 | 3,000 |
1987/08/07 | 440 | 440 | 430 | 435 | 4,000 |
1987/08/06 | 435 | 435 | 435 | 435 | 1,000 |
1987/07/31 | 430 | 430 | 430 | 430 | 1,000 |
1987/07/24 | 420 | 420 | 420 | 420 | 1,000 |
1987/07/23 | 420 | 420 | 420 | 420 | 6,000 |
1987/07/22 | 421 | 421 | 410 | 410 | 6,000 |
1987/07/21 | 420 | 421 | 420 | 421 | 5,000 |
1987/07/20 | 455 | 455 | 440 | 440 | 20,000 |
1987/07/17 | 454 | 459 | 450 | 455 | 30,000 |
1987/07/16 | 450 | 458 | 445 | 455 | 49,000 |
1987/07/15 | 448 | 450 | 440 | 450 | 25,000 |
1987/07/14 | 440 | 448 | 440 | 448 | 5,000 |
1987/07/13 | 440 | 441 | 440 | 441 | 8,000 |
1987/07/10 | 449 | 449 | 440 | 440 | 18,000 |
1987/07/09 | 441 | 455 | 441 | 449 | 22,000 |
1987/07/08 | 450 | 450 | 442 | 445 | 13,000 |
1987/07/07 | 448 | 448 | 435 | 435 | 16,000 |
1987/07/06 | 449 | 449 | 448 | 448 | 5,000 |
1987/07/04 | 459 | 459 | 454 | 454 | 10,000 |
1987/07/03 | 450 | 450 | 450 | 450 | 5,000 |
1987/07/02 | 425 | 425 | 425 | 425 | 1,000 |
1987/07/01 | 431 | 431 | 425 | 425 | 17,000 |
1987/06/30 | 431 | 431 | 430 | 430 | 24,000 |
1987/06/29 | 416 | 416 | 416 | 416 | 1,000 |
1987/06/27 | 424 | 428 | 415 | 415 | 20,000 |
1987/06/26 | 428 | 428 | 423 | 423 | 6,000 |
1987/06/25 | 423 | 428 | 423 | 428 | 9,000 |
1987/06/24 | 426 | 427 | 420 | 424 | 14,000 |
1987/06/23 | 430 | 431 | 425 | 425 | 23,000 |
1987/06/22 | 430 | 430 | 425 | 425 | 17,000 |
1987/06/19 | 430 | 433 | 429 | 429 | 10,000 |
1987/06/18 | 435 | 439 | 430 | 430 | 19,000 |
1987/06/17 | 431 | 431 | 430 | 430 | 12,000 |
1987/06/16 | 419 | 420 | 415 | 415 | 11,000 |
1987/06/15 | 414 | 414 | 414 | 414 | 4,000 |
1987/06/12 | 428 | 429 | 425 | 425 | 7,000 |
1987/06/11 | 430 | 430 | 428 | 428 | 5,000 |
1987/06/10 | 443 | 445 | 438 | 438 | 29,000 |
1987/06/09 | 431 | 446 | 431 | 440 | 66,000 |
1987/06/08 | 428 | 432 | 426 | 430 | 43,000 |
1987/06/06 | 400 | 420 | 400 | 420 | 34,000 |
1987/06/05 | 405 | 405 | 395 | 395 | 31,000 |
1987/06/04 | 401 | 409 | 400 | 400 | 18,000 |
1987/06/03 | 405 | 410 | 397 | 397 | 13,000 |
1987/06/02 | 400 | 400 | 398 | 400 | 11,000 |
1987/06/01 | 383 | 383 | 383 | 383 | 5,000 |
1987/05/30 | 383 | 383 | 382 | 382 | 9,000 |
1987/05/29 | 390 | 390 | 380 | 383 | 16,000 |
1987/05/28 | 390 | 390 | 390 | 390 | 1,000 |
1987/05/25 | 400 | 400 | 399 | 399 | 6,000 |
1987/05/23 | 406 | 406 | 405 | 405 | 4,000 |
1987/05/22 | 400 | 400 | 400 | 400 | 8,000 |
1987/05/21 | 370 | 380 | 370 | 380 | 12,000 |
1987/05/18 | 370 | 370 | 370 | 370 | 1,000 |
1987/05/15 | 370 | 370 | 370 | 370 | 4,000 |
1987/05/11 | 330 | 330 | 330 | 330 | 2,000 |
1987/04/30 | 330 | 330 | 330 | 330 | 4,000 |
1987/04/28 | 335 | 335 | 335 | 335 | 1,000 |
1987/04/27 | 330 | 330 | 330 | 330 | 1,000 |
1987/04/25 | 330 | 330 | 330 | 330 | 5,000 |
1987/04/23 | 342 | 342 | 340 | 340 | 4,000 |
1987/04/22 | 349 | 349 | 342 | 342 | 12,000 |
1987/04/21 | 349 | 349 | 349 | 349 | 8,000 |
1987/04/06 | 349 | 349 | 349 | 349 | 37,000 |
1987/04/02 | 350 | 350 | 350 | 350 | 2,000 |
1987/03/28 | 365 | 365 | 365 | 365 | 1,000 |
1987/03/27 | 365 | 371 | 365 | 371 | 3,000 |
1987/03/25 | 356 | 370 | 356 | 370 | 3,000 |
1987/03/24 | 355 | 355 | 350 | 350 | 2,000 |
1987/03/23 | 360 | 360 | 359 | 359 | 2,000 |
1987/03/20 | 360 | 360 | 360 | 360 | 3,000 |
1987/03/16 | 366 | 366 | 366 | 366 | 1,000 |
1987/03/11 | 352 | 352 | 352 | 352 | 3,000 |
1987/03/09 | 352 | 352 | 352 | 352 | 3,000 |
1987/03/05 | 357 | 358 | 355 | 355 | 5,000 |
1987/03/03 | 359 | 359 | 352 | 357 | 9,000 |
1987/03/02 | 360 | 360 | 360 | 360 | 11,000 |
1987/02/23 | 390 | 390 | 385 | 385 | 3,000 |
1987/02/20 | 395 | 395 | 390 | 390 | 15,000 |
1987/02/19 | 390 | 390 | 390 | 390 | 3,000 |
1987/02/13 | 355 | 355 | 350 | 350 | 9,000 |
1987/02/03 | 360 | 360 | 360 | 360 | 1,000 |
1987/01/29 | 405 | 405 | 403 | 403 | 4,000 |
1987/01/28 | 405 | 406 | 405 | 406 | 13,000 |
1987/01/27 | 405 | 405 | 405 | 405 | 3,000 |
1987/01/26 | 400 | 403 | 400 | 402 | 7,000 |
1987/01/24 | 390 | 398 | 390 | 398 | 2,000 |
1987/01/23 | 365 | 370 | 360 | 370 | 11,000 |
1987/01/22 | 365 | 365 | 365 | 365 | 5,000 |
1987/01/21 | 355 | 355 | 350 | 350 | 13,000 |
1987/01/20 | 355 | 355 | 355 | 355 | 2,000 |
1987/01/14 | 366 | 366 | 366 | 366 | 1,000 |
1987/01/13 | 376 | 376 | 366 | 366 | 5,000 |
1987/01/12 | 365 | 365 | 365 | 365 | 1,000 |
1987/01/09 | 370 | 370 | 365 | 365 | 2,000 |
1987/01/07 | 370 | 370 | 365 | 365 | 14,000 |