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 |
---|---|---|---|---|---|
1988/12/28 | 652 | 653 | 652 | 652 | 10,000 |
1988/12/27 | 651 | 660 | 650 | 650 | 31,000 |
1988/12/26 | 655 | 665 | 655 | 660 | 23,000 |
1988/12/24 | 665 | 667 | 665 | 665 | 20,000 |
1988/12/23 | 685 | 685 | 670 | 670 | 9,000 |
1988/12/22 | 688 | 688 | 661 | 670 | 5,000 |
1988/12/21 | 680 | 690 | 680 | 690 | 13,000 |
1988/12/20 | 699 | 699 | 690 | 690 | 15,000 |
1988/12/19 | 700 | 700 | 699 | 700 | 15,000 |
1988/12/16 | 704 | 704 | 704 | 704 | 1,000 |
1988/12/15 | 700 | 714 | 700 | 705 | 15,000 |
1988/12/14 | 692 | 700 | 690 | 700 | 14,000 |
1988/12/13 | 686 | 690 | 686 | 690 | 2,000 |
1988/12/12 | 685 | 698 | 685 | 686 | 6,000 |
1988/12/09 | 692 | 700 | 692 | 695 | 10,000 |
1988/12/08 | 670 | 682 | 670 | 682 | 19,000 |
1988/12/07 | 670 | 670 | 670 | 670 | 1,000 |
1988/12/03 | 672 | 672 | 672 | 672 | 2,000 |
1988/12/01 | 676 | 676 | 668 | 675 | 8,000 |
1988/11/30 | 661 | 679 | 661 | 676 | 12,000 |
1988/11/29 | 660 | 661 | 660 | 661 | 2,000 |
1988/11/28 | 651 | 671 | 651 | 661 | 7,000 |
1988/11/25 | 650 | 660 | 650 | 660 | 5,000 |
1988/11/22 | 630 | 642 | 630 | 640 | 11,000 |
1988/11/21 | 625 | 625 | 625 | 625 | 1,000 |
1988/11/17 | 600 | 605 | 600 | 605 | 6,000 |
1988/11/16 | 600 | 600 | 600 | 600 | 1,000 |
1988/11/15 | 589 | 600 | 588 | 600 | 13,000 |
1988/11/14 | 600 | 600 | 588 | 588 | 27,000 |
1988/11/04 | 628 | 630 | 620 | 630 | 10,000 |
1988/11/02 | 648 | 648 | 630 | 630 | 8,000 |
1988/11/01 | 625 | 640 | 620 | 640 | 18,000 |
1988/10/31 | 590 | 609 | 590 | 609 | 13,000 |
1988/10/29 | 558 | 558 | 558 | 558 | 1,000 |
1988/10/25 | 521 | 528 | 521 | 528 | 3,000 |
1988/10/22 | 520 | 530 | 515 | 515 | 6,000 |
1988/10/21 | 530 | 530 | 520 | 520 | 27,000 |
1988/10/20 | 523 | 523 | 520 | 520 | 7,000 |
1988/10/19 | 530 | 530 | 525 | 525 | 9,000 |
1988/10/18 | 525 | 531 | 525 | 530 | 12,000 |
1988/10/17 | 525 | 525 | 525 | 525 | 10,000 |
1988/10/14 | 528 | 530 | 520 | 520 | 10,000 |
1988/10/13 | 550 | 550 | 530 | 530 | 9,000 |
1988/10/12 | 550 | 550 | 540 | 540 | 4,000 |
1988/10/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/01 | 575 | 575 | 570 | 570 | 7,000 |
1988/09/29 | 564 | 564 | 564 | 564 | 5,000 |
1988/09/27 | 598 | 598 | 598 | 598 | 1,000 |
1988/09/26 | 600 | 600 | 600 | 600 | 5,000 |
1988/09/22 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/21 | 600 | 600 | 600 | 600 | 6,000 |
1988/09/08 | 580 | 580 | 580 | 580 | 2,000 |
1988/09/02 | 600 | 600 | 600 | 600 | 3,000 |
1988/08/30 | 610 | 610 | 610 | 610 | 5,000 |
1988/08/25 | 610 | 610 | 610 | 610 | 1,000 |
1988/08/24 | 610 | 610 | 610 | 610 | 6,000 |
1988/08/23 | 610 | 610 | 610 | 610 | 1,000 |
1988/08/04 | 630 | 630 | 630 | 630 | 2,000 |
1988/08/02 | 630 | 630 | 630 | 630 | 1,000 |
1988/07/30 | 630 | 630 | 630 | 630 | 2,000 |
1988/07/27 | 650 | 650 | 630 | 645 | 7,000 |
1988/07/21 | 690 | 690 | 690 | 690 | 5,000 |
1988/07/19 | 690 | 690 | 690 | 690 | 1,000 |
1988/07/15 | 709 | 709 | 709 | 709 | 3,000 |
1988/07/14 | 701 | 720 | 700 | 720 | 18,000 |
1988/07/13 | 727 | 727 | 710 | 720 | 13,000 |
1988/07/12 | 706 | 728 | 706 | 727 | 9,000 |
1988/07/11 | 707 | 729 | 706 | 710 | 22,000 |
1988/07/08 | 716 | 720 | 708 | 708 | 6,000 |
1988/07/07 | 711 | 715 | 710 | 715 | 6,000 |
1988/07/06 | 736 | 736 | 707 | 707 | 13,000 |
1988/07/05 | 740 | 740 | 728 | 736 | 16,000 |
1988/07/04 | 735 | 738 | 730 | 730 | 22,000 |
1988/07/02 | 740 | 740 | 735 | 740 | 13,000 |
1988/07/01 | 725 | 745 | 725 | 730 | 89,000 |
1988/06/30 | 721 | 735 | 721 | 723 | 15,000 |
1988/06/29 | 732 | 738 | 720 | 730 | 14,000 |
1988/06/28 | 738 | 740 | 732 | 732 | 9,000 |
1988/06/27 | 739 | 739 | 730 | 730 | 26,000 |
1988/06/25 | 730 | 730 | 715 | 715 | 10,000 |
1988/06/24 | 720 | 720 | 710 | 710 | 5,000 |
1988/06/23 | 730 | 730 | 720 | 720 | 9,000 |
1988/06/22 | 731 | 740 | 730 | 730 | 27,000 |
1988/06/21 | 740 | 740 | 731 | 731 | 35,000 |
1988/06/20 | 730 | 740 | 720 | 731 | 26,000 |
1988/06/17 | 700 | 705 | 700 | 705 | 14,000 |
1988/06/16 | 696 | 696 | 686 | 686 | 4,000 |
1988/06/15 | 676 | 700 | 676 | 686 | 10,000 |
1988/06/14 | 695 | 695 | 686 | 686 | 7,000 |
1988/06/10 | 695 | 695 | 695 | 695 | 1,000 |
1988/06/09 | 701 | 701 | 701 | 701 | 1,000 |
1988/06/08 | 700 | 715 | 699 | 715 | 13,000 |
1988/06/07 | 720 | 725 | 710 | 710 | 15,000 |
1988/06/06 | 710 | 720 | 710 | 710 | 20,000 |
1988/06/04 | 699 | 700 | 685 | 685 | 9,000 |
1988/06/03 | 684 | 700 | 684 | 685 | 11,000 |
1988/06/02 | 710 | 710 | 680 | 680 | 32,000 |
1988/06/01 | 710 | 710 | 700 | 700 | 19,000 |
1988/05/31 | 701 | 724 | 700 | 700 | 17,000 |
1988/05/30 | 697 | 700 | 697 | 697 | 13,000 |
1988/05/27 | 717 | 717 | 697 | 697 | 15,000 |
1988/05/26 | 719 | 725 | 705 | 705 | 15,000 |
1988/05/25 | 719 | 730 | 718 | 718 | 7,000 |
1988/05/24 | 715 | 725 | 701 | 701 | 16,000 |
1988/05/23 | 723 | 723 | 713 | 720 | 18,000 |
1988/05/20 | 722 | 730 | 712 | 713 | 32,000 |
1988/05/19 | 700 | 712 | 690 | 712 | 30,000 |
1988/05/18 | 696 | 700 | 690 | 695 | 16,000 |
1988/05/17 | 696 | 696 | 696 | 696 | 2,000 |
1988/05/16 | 700 | 700 | 690 | 690 | 16,000 |
1988/05/13 | 682 | 700 | 682 | 690 | 11,000 |
1988/05/12 | 699 | 699 | 680 | 680 | 10,000 |
1988/05/11 | 704 | 707 | 700 | 700 | 23,000 |
1988/05/10 | 705 | 717 | 704 | 704 | 7,000 |
1988/05/09 | 721 | 723 | 702 | 705 | 17,000 |
1988/05/07 | 728 | 728 | 721 | 721 | 4,000 |
1988/05/06 | 720 | 731 | 720 | 728 | 10,000 |
1988/04/30 | 710 | 710 | 700 | 704 | 8,000 |
1988/04/28 | 723 | 725 | 710 | 720 | 28,000 |
1988/04/27 | 734 | 735 | 700 | 700 | 23,000 |
1988/04/26 | 741 | 741 | 735 | 741 | 22,000 |
1988/04/25 | 739 | 739 | 701 | 701 | 24,000 |
1988/04/23 | 735 | 736 | 729 | 729 | 17,000 |
1988/04/22 | 760 | 760 | 715 | 715 | 67,000 |
1988/04/21 | 701 | 730 | 701 | 730 | 15,000 |
1988/04/20 | 689 | 698 | 689 | 689 | 15,000 |
1988/04/19 | 681 | 690 | 681 | 690 | 4,000 |
1988/04/18 | 700 | 701 | 680 | 689 | 19,000 |
1988/04/15 | 686 | 708 | 686 | 695 | 47,000 |
1988/04/14 | 699 | 713 | 695 | 707 | 94,000 |
1988/04/13 | 670 | 690 | 670 | 690 | 10,000 |
1988/04/12 | 675 | 675 | 670 | 670 | 12,000 |
1988/04/11 | 681 | 686 | 672 | 675 | 12,000 |
1988/04/08 | 685 | 690 | 680 | 685 | 20,000 |
1988/04/07 | 701 | 701 | 680 | 680 | 33,000 |
1988/04/06 | 676 | 697 | 676 | 695 | 45,000 |
1988/04/05 | 680 | 695 | 665 | 665 | 39,000 |
1988/04/04 | 670 | 690 | 668 | 671 | 21,000 |
1988/04/02 | 649 | 670 | 649 | 670 | 15,000 |
1988/03/31 | 648 | 648 | 648 | 648 | 1,000 |
1988/03/30 | 670 | 670 | 640 | 648 | 25,000 |
1988/03/29 | 668 | 680 | 660 | 670 | 83,000 |
1988/03/28 | 603 | 679 | 603 | 670 | 47,000 |
1988/03/26 | 608 | 608 | 608 | 608 | 3,000 |
1988/03/25 | 619 | 619 | 618 | 618 | 6,000 |
1988/03/24 | 620 | 620 | 620 | 620 | 1,000 |
1988/03/23 | 617 | 617 | 609 | 609 | 13,000 |
1988/03/22 | 619 | 619 | 617 | 617 | 11,000 |
1988/03/18 | 596 | 617 | 596 | 609 | 16,000 |
1988/03/17 | 571 | 589 | 571 | 589 | 12,000 |
1988/03/15 | 571 | 571 | 571 | 571 | 1,000 |
1988/03/11 | 590 | 590 | 570 | 570 | 6,000 |
1988/03/10 | 589 | 589 | 580 | 580 | 13,000 |
1988/03/09 | 570 | 575 | 570 | 570 | 4,000 |
1988/03/08 | 561 | 565 | 560 | 560 | 7,000 |
1988/03/07 | 545 | 545 | 545 | 545 | 4,000 |
1988/03/05 | 555 | 555 | 555 | 555 | 1,000 |
1988/03/03 | 555 | 555 | 555 | 555 | 1,000 |
1988/03/02 | 551 | 551 | 551 | 551 | 3,000 |
1988/02/29 | 561 | 561 | 561 | 561 | 4,000 |
1988/02/25 | 554 | 560 | 550 | 560 | 10,000 |
1988/02/22 | 560 | 560 | 560 | 560 | 1,000 |
1988/02/10 | 590 | 590 | 590 | 590 | 2,000 |
1988/02/09 | 582 | 582 | 581 | 581 | 2,000 |
1988/02/04 | 566 | 566 | 561 | 562 | 7,000 |
1988/02/03 | 560 | 560 | 560 | 560 | 1,000 |
1988/02/01 | 560 | 560 | 560 | 560 | 1,000 |
1988/01/30 | 560 | 560 | 560 | 560 | 1,000 |
1988/01/27 | 552 | 560 | 552 | 560 | 8,000 |
1988/01/26 | 556 | 556 | 545 | 545 | 8,000 |
1988/01/25 | 541 | 541 | 541 | 541 | 1,000 |
1988/01/07 | 541 | 541 | 541 | 541 | 1,000 |
1988/01/05 | 560 | 560 | 550 | 550 | 6,000 |