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 |
---|---|---|---|---|---|
1998/12/29 | 413 | 413 | 413 | 413 | 3,000 |
1998/12/28 | 398 | 398 | 398 | 398 | 6,000 |
1998/12/25 | 390 | 390 | 390 | 390 | 2,000 |
1998/12/21 | 388 | 388 | 388 | 388 | 1,000 |
1998/12/18 | 394 | 394 | 385 | 385 | 3,000 |
1998/12/15 | 417 | 417 | 417 | 417 | 29,000 |
1998/12/14 | 402 | 402 | 402 | 402 | 1,000 |
1998/12/11 | 394 | 394 | 394 | 394 | 11,000 |
1998/12/04 | 429 | 429 | 424 | 424 | 2,000 |
1998/12/03 | 452 | 452 | 429 | 429 | 3,000 |
1998/11/30 | 457 | 461 | 455 | 457 | 4,000 |
1998/11/27 | 430 | 447 | 430 | 447 | 9,000 |
1998/11/26 | 395 | 395 | 395 | 395 | 3,000 |
1998/11/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/11/11 | 360 | 360 | 360 | 360 | 2,000 |
1998/11/09 | 358 | 358 | 358 | 358 | 2,000 |
1998/11/04 | 360 | 360 | 358 | 358 | 6,000 |
1998/11/02 | 360 | 360 | 355 | 355 | 12,000 |
1998/10/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/29 | 368 | 368 | 363 | 363 | 2,000 |
1998/10/28 | 367 | 370 | 367 | 370 | 2,000 |
1998/10/27 | 341 | 350 | 341 | 349 | 15,000 |
1998/10/26 | 327 | 340 | 327 | 340 | 11,000 |
1998/10/23 | 335 | 335 | 335 | 335 | 17,000 |
1998/10/22 | 326 | 327 | 322 | 322 | 10,000 |
1998/10/21 | 318 | 320 | 318 | 320 | 13,000 |
1998/10/20 | 308 | 308 | 308 | 308 | 2,000 |
1998/10/19 | 304 | 304 | 304 | 304 | 3,000 |
1998/10/16 | 303 | 303 | 303 | 303 | 1,000 |
1998/10/15 | 310 | 310 | 300 | 303 | 8,000 |
1998/10/14 | 310 | 310 | 309 | 309 | 3,000 |
1998/10/13 | 330 | 330 | 312 | 312 | 12,000 |
1998/10/12 | 318 | 318 | 318 | 318 | 3,000 |
1998/10/09 | 309 | 315 | 309 | 315 | 5,000 |
1998/10/08 | 311 | 318 | 310 | 318 | 22,000 |
1998/10/07 | 305 | 315 | 305 | 315 | 30,000 |
1998/10/06 | 308 | 308 | 301 | 301 | 19,000 |
1998/10/05 | 352 | 352 | 352 | 352 | 1,000 |
1998/09/30 | 415 | 415 | 415 | 415 | 1,000 |
1998/09/28 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/24 | 445 | 445 | 445 | 445 | 7,000 |
1998/09/21 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/17 | 477 | 477 | 477 | 477 | 1,000 |
1998/09/16 | 497 | 497 | 497 | 497 | 1,000 |
1998/09/14 | 511 | 511 | 511 | 511 | 1,000 |
1998/09/11 | 496 | 496 | 496 | 496 | 14,000 |
1998/09/01 | 589 | 589 | 589 | 589 | 1,000 |
1998/08/27 | 645 | 645 | 645 | 645 | 7,000 |
1998/08/25 | 665 | 665 | 665 | 665 | 1,000 |
1998/08/19 | 714 | 714 | 714 | 714 | 1,000 |
1998/08/05 | 752 | 752 | 752 | 752 | 1,000 |
1998/07/27 | 730 | 730 | 730 | 730 | 3,000 |
1998/07/24 | 730 | 730 | 730 | 730 | 1,000 |
1998/07/23 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/21 | 753 | 753 | 753 | 753 | 1,000 |
1998/07/15 | 745 | 760 | 745 | 760 | 15,000 |
1998/07/13 | 725 | 725 | 725 | 725 | 1,000 |
1998/07/10 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/08 | 728 | 728 | 728 | 728 | 2,000 |
1998/07/07 | 700 | 700 | 700 | 700 | 10,000 |
1998/07/02 | 709 | 709 | 709 | 709 | 2,000 |
1998/06/29 | 685 | 685 | 685 | 685 | 6,000 |
1998/06/25 | 699 | 699 | 699 | 699 | 1,000 |
1998/06/12 | 706 | 706 | 706 | 706 | 22,000 |
1998/06/09 | 720 | 720 | 720 | 720 | 1,000 |
1998/06/08 | 740 | 740 | 740 | 740 | 1,000 |
1998/06/04 | 720 | 720 | 720 | 720 | 1,000 |
1998/05/27 | 765 | 765 | 765 | 765 | 4,000 |
1998/05/26 | 760 | 760 | 760 | 760 | 1,000 |
1998/05/25 | 744 | 744 | 744 | 744 | 3,000 |
1998/05/18 | 654 | 654 | 654 | 654 | 1,000 |
1998/05/11 | 707 | 707 | 707 | 707 | 1,000 |
1998/05/06 | 745 | 745 | 745 | 745 | 1,000 |
1998/05/01 | 734 | 734 | 734 | 734 | 1,000 |
1998/04/27 | 750 | 750 | 750 | 750 | 5,000 |
1998/04/24 | 761 | 761 | 761 | 761 | 3,000 |
1998/04/09 | 749 | 749 | 748 | 748 | 2,000 |
1998/04/08 | 762 | 762 | 762 | 762 | 1,000 |
1998/03/26 | 840 | 840 | 840 | 840 | 2,000 |
1998/03/25 | 850 | 850 | 840 | 840 | 12,000 |
1998/03/18 | 845 | 845 | 845 | 845 | 1,000 |
1998/03/16 | 841 | 841 | 841 | 841 | 2,000 |
1998/03/11 | 860 | 860 | 860 | 860 | 1,000 |
1998/03/03 | 845 | 909 | 845 | 909 | 4,000 |
1998/02/27 | 839 | 839 | 839 | 839 | 3,000 |
1998/02/26 | 833 | 833 | 833 | 833 | 4,000 |
1998/02/25 | 807 | 807 | 807 | 807 | 2,000 |
1998/02/23 | 820 | 820 | 820 | 820 | 1,000 |
1998/02/19 | 820 | 820 | 820 | 820 | 1,000 |
1998/02/13 | 796 | 796 | 796 | 796 | 1,000 |
1998/02/09 | 815 | 815 | 815 | 815 | 1,000 |
1998/02/02 | 830 | 830 | 830 | 830 | 2,000 |
1998/01/30 | 840 | 840 | 840 | 840 | 1,000 |
1998/01/28 | 834 | 845 | 825 | 845 | 4,000 |
1998/01/27 | 815 | 815 | 811 | 811 | 6,000 |
1998/01/26 | 825 | 825 | 825 | 825 | 1,000 |
1998/01/23 | 755 | 767 | 755 | 767 | 12,000 |
1998/01/14 | 755 | 755 | 755 | 755 | 1,000 |
1998/01/08 | 775 | 775 | 775 | 775 | 1,000 |
1998/01/07 | 756 | 756 | 756 | 756 | 1,000 |
1998/01/06 | 773 | 773 | 773 | 773 | 1,000 |