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 |