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 |
---|---|---|---|---|---|
2000/12/28 | 279 | 279 | 279 | 279 | 12,000 |
2000/12/27 | 280 | 280 | 280 | 280 | 2,000 |
2000/12/26 | 276 | 280 | 260 | 280 | 28,000 |
2000/12/25 | 260 | 290 | 260 | 283 | 13,000 |
2000/12/22 | 250 | 251 | 250 | 251 | 10,000 |
2000/12/21 | 255 | 255 | 250 | 250 | 11,000 |
2000/12/20 | 261 | 261 | 260 | 260 | 3,000 |
2000/12/19 | 265 | 265 | 261 | 261 | 20,000 |
2000/12/18 | 282 | 282 | 265 | 265 | 19,000 |
2000/12/15 | 277 | 277 | 277 | 277 | 1,000 |
2000/12/14 | 280 | 280 | 277 | 277 | 13,000 |
2000/12/13 | 277 | 280 | 277 | 277 | 28,000 |
2000/12/12 | 279 | 279 | 277 | 277 | 4,000 |
2000/12/11 | 267 | 275 | 267 | 275 | 7,000 |
2000/12/08 | 265 | 267 | 265 | 267 | 28,000 |
2000/12/07 | 275 | 275 | 274 | 275 | 5,000 |
2000/12/05 | 274 | 274 | 270 | 270 | 4,000 |
2000/12/01 | 266 | 273 | 263 | 263 | 20,000 |
2000/11/30 | 266 | 266 | 266 | 266 | 1,000 |
2000/11/29 | 268 | 268 | 265 | 265 | 7,000 |
2000/11/28 | 265 | 266 | 265 | 265 | 6,000 |
2000/11/27 | 270 | 270 | 265 | 265 | 6,000 |
2000/11/20 | 270 | 275 | 269 | 272 | 6,000 |
2000/11/17 | 264 | 264 | 259 | 259 | 4,000 |
2000/11/16 | 251 | 251 | 248 | 248 | 5,000 |
2000/11/14 | 260 | 260 | 260 | 260 | 3,000 |
2000/11/13 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/07 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/06 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/02 | 261 | 261 | 261 | 261 | 5,000 |
2000/11/01 | 261 | 261 | 261 | 261 | 2,000 |
2000/10/30 | 261 | 262 | 260 | 260 | 36,000 |
2000/10/26 | 261 | 261 | 261 | 261 | 3,000 |
2000/10/25 | 260 | 260 | 260 | 260 | 2,000 |
2000/10/24 | 265 | 265 | 260 | 260 | 4,000 |
2000/10/23 | 282 | 282 | 265 | 265 | 12,000 |
2000/10/20 | 275 | 275 | 270 | 270 | 3,000 |
2000/10/19 | 268 | 268 | 260 | 260 | 12,000 |
2000/10/18 | 270 | 270 | 270 | 270 | 3,000 |
2000/10/17 | 271 | 271 | 270 | 270 | 2,000 |
2000/10/16 | 272 | 272 | 272 | 272 | 1,000 |
2000/10/13 | 269 | 270 | 265 | 270 | 14,000 |
2000/10/12 | 270 | 275 | 270 | 275 | 6,000 |
2000/10/11 | 271 | 271 | 270 | 270 | 14,000 |
2000/10/10 | 280 | 280 | 273 | 273 | 4,000 |
2000/10/06 | 285 | 285 | 285 | 285 | 1,000 |
2000/10/04 | 289 | 289 | 281 | 281 | 10,000 |
2000/10/02 | 279 | 281 | 279 | 281 | 8,000 |
2000/09/29 | 277 | 279 | 275 | 279 | 16,000 |
2000/09/28 | 282 | 286 | 275 | 277 | 31,000 |
2000/09/27 | 295 | 295 | 281 | 281 | 10,000 |
2000/09/26 | 300 | 300 | 300 | 300 | 6,000 |
2000/09/25 | 305 | 305 | 305 | 305 | 2,000 |
2000/09/22 | 312 | 312 | 307 | 307 | 5,000 |
2000/09/21 | 315 | 321 | 310 | 310 | 7,000 |
2000/09/20 | 315 | 315 | 315 | 315 | 1,000 |
2000/09/19 | 307 | 307 | 307 | 307 | 1,000 |
2000/09/12 | 310 | 310 | 300 | 300 | 2,000 |
2000/09/11 | 310 | 310 | 310 | 310 | 2,000 |
2000/09/08 | 315 | 315 | 310 | 310 | 8,000 |
2000/09/06 | 316 | 316 | 316 | 316 | 1,000 |
2000/09/05 | 315 | 315 | 315 | 315 | 10,000 |
2000/09/01 | 320 | 320 | 312 | 312 | 3,000 |
2000/08/31 | 325 | 326 | 320 | 320 | 8,000 |
2000/08/30 | 320 | 320 | 320 | 320 | 21,000 |
2000/08/29 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/28 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/24 | 311 | 311 | 310 | 310 | 5,000 |
2000/08/23 | 320 | 320 | 316 | 316 | 3,000 |
2000/08/22 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/21 | 321 | 321 | 320 | 320 | 4,000 |
2000/08/18 | 318 | 318 | 318 | 318 | 2,000 |
2000/08/17 | 315 | 316 | 311 | 314 | 9,000 |
2000/08/16 | 329 | 329 | 315 | 315 | 2,000 |
2000/08/15 | 333 | 333 | 330 | 330 | 9,000 |
2000/08/14 | 329 | 330 | 329 | 329 | 10,000 |
2000/08/11 | 340 | 340 | 340 | 340 | 7,000 |
2000/08/08 | 345 | 345 | 345 | 345 | 1,000 |
2000/08/04 | 355 | 355 | 350 | 350 | 5,000 |
2000/08/01 | 355 | 360 | 355 | 360 | 5,000 |
2000/07/31 | 356 | 356 | 354 | 354 | 3,000 |
2000/07/28 | 356 | 356 | 356 | 356 | 8,000 |
2000/07/26 | 360 | 360 | 355 | 356 | 3,000 |
2000/07/25 | 360 | 360 | 360 | 360 | 1,000 |
2000/07/24 | 378 | 380 | 378 | 380 | 13,000 |
2000/07/21 | 380 | 390 | 380 | 383 | 5,000 |
2000/07/19 | 390 | 390 | 390 | 390 | 4,000 |
2000/07/17 | 398 | 400 | 395 | 395 | 19,000 |
2000/07/14 | 395 | 400 | 395 | 400 | 5,000 |
2000/07/13 | 400 | 400 | 395 | 395 | 38,000 |
2000/07/12 | 400 | 400 | 400 | 400 | 4,000 |
2000/07/11 | 398 | 398 | 391 | 391 | 14,000 |
2000/07/10 | 395 | 395 | 395 | 395 | 11,000 |
2000/07/07 | 395 | 395 | 395 | 395 | 8,000 |
2000/07/06 | 395 | 395 | 395 | 395 | 10,000 |
2000/07/05 | 395 | 395 | 395 | 395 | 29,000 |
2000/07/04 | 395 | 395 | 395 | 395 | 5,000 |
2000/07/03 | 381 | 390 | 380 | 390 | 14,000 |
2000/06/30 | 379 | 380 | 379 | 380 | 9,000 |
2000/06/29 | 375 | 375 | 375 | 375 | 11,000 |
2000/06/28 | 369 | 375 | 369 | 375 | 9,000 |
2000/06/26 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/23 | 370 | 370 | 361 | 365 | 7,000 |
2000/06/22 | 363 | 370 | 361 | 370 | 9,000 |
2000/06/21 | 366 | 368 | 365 | 368 | 3,000 |
2000/06/20 | 365 | 367 | 365 | 365 | 26,000 |
2000/06/19 | 366 | 370 | 366 | 370 | 15,000 |
2000/06/16 | 365 | 373 | 360 | 360 | 21,000 |
2000/06/14 | 357 | 360 | 357 | 360 | 6,000 |
2000/06/13 | 354 | 359 | 354 | 357 | 6,000 |
2000/06/12 | 355 | 355 | 353 | 353 | 35,000 |
2000/06/09 | 360 | 360 | 355 | 355 | 15,000 |
2000/06/08 | 360 | 360 | 350 | 350 | 7,000 |
2000/06/07 | 335 | 340 | 335 | 335 | 4,000 |
2000/06/06 | 335 | 335 | 335 | 335 | 2,000 |
2000/06/05 | 335 | 340 | 335 | 340 | 5,000 |
2000/06/02 | 335 | 335 | 335 | 335 | 2,000 |
2000/06/01 | 335 | 335 | 335 | 335 | 1,000 |
2000/05/31 | 335 | 335 | 335 | 335 | 5,000 |
2000/05/30 | 335 | 335 | 335 | 335 | 13,000 |
2000/05/29 | 332 | 336 | 331 | 335 | 5,000 |
2000/05/26 | 331 | 331 | 330 | 331 | 11,000 |
2000/05/24 | 326 | 328 | 326 | 326 | 11,000 |
2000/05/23 | 326 | 326 | 321 | 321 | 8,000 |
2000/05/22 | 329 | 329 | 325 | 326 | 19,000 |
2000/05/19 | 330 | 330 | 325 | 325 | 9,000 |
2000/05/18 | 335 | 335 | 330 | 330 | 12,000 |
2000/05/17 | 348 | 348 | 330 | 330 | 3,000 |
2000/05/16 | 338 | 348 | 338 | 348 | 5,000 |
2000/05/15 | 337 | 337 | 337 | 337 | 16,000 |
2000/05/12 | 336 | 336 | 336 | 336 | 5,000 |
2000/05/11 | 345 | 345 | 335 | 335 | 5,000 |
2000/05/10 | 331 | 331 | 331 | 331 | 7,000 |
2000/05/09 | 351 | 351 | 350 | 350 | 17,000 |
2000/05/08 | 346 | 348 | 341 | 341 | 8,000 |
2000/05/02 | 330 | 331 | 330 | 331 | 18,000 |
2000/05/01 | 330 | 330 | 330 | 330 | 7,000 |
2000/04/28 | 325 | 325 | 325 | 325 | 2,000 |
2000/04/27 | 321 | 321 | 321 | 321 | 1,000 |
2000/04/25 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/20 | 329 | 354 | 329 | 354 | 3,000 |
2000/04/19 | 339 | 339 | 339 | 339 | 1,000 |
2000/04/18 | 325 | 335 | 324 | 324 | 15,000 |
2000/04/17 | 331 | 331 | 321 | 325 | 7,000 |
2000/04/14 | 335 | 335 | 330 | 335 | 12,000 |
2000/04/13 | 340 | 340 | 330 | 331 | 22,000 |
2000/04/12 | 350 | 350 | 340 | 340 | 28,000 |
2000/04/11 | 360 | 360 | 350 | 350 | 17,000 |
2000/04/10 | 360 | 360 | 350 | 350 | 7,000 |
2000/04/07 | 380 | 380 | 380 | 380 | 2,000 |
2000/04/06 | 390 | 390 | 390 | 390 | 1,000 |
2000/04/05 | 385 | 385 | 375 | 375 | 4,000 |
2000/03/29 | 400 | 400 | 385 | 390 | 11,000 |
2000/03/28 | 395 | 400 | 393 | 400 | 16,000 |
2000/03/27 | 390 | 390 | 390 | 390 | 1,000 |
2000/03/24 | 370 | 370 | 370 | 370 | 3,000 |
2000/03/23 | 364 | 364 | 364 | 364 | 3,000 |
2000/03/22 | 350 | 369 | 350 | 369 | 8,000 |
2000/03/21 | 351 | 371 | 351 | 351 | 6,000 |
2000/03/17 | 341 | 350 | 341 | 350 | 4,000 |
2000/03/16 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/15 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/14 | 340 | 340 | 335 | 335 | 2,000 |
2000/03/13 | 340 | 340 | 340 | 340 | 5,000 |
2000/03/10 | 340 | 340 | 340 | 340 | 46,000 |
2000/03/08 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/07 | 345 | 350 | 340 | 340 | 4,000 |
2000/03/06 | 350 | 350 | 350 | 350 | 3,000 |
2000/03/03 | 325 | 330 | 325 | 330 | 7,000 |
2000/03/02 | 321 | 321 | 315 | 315 | 4,000 |
2000/03/01 | 321 | 321 | 321 | 321 | 2,000 |
2000/02/29 | 330 | 330 | 321 | 321 | 33,000 |
2000/02/25 | 321 | 321 | 321 | 321 | 2,000 |
2000/02/24 | 300 | 310 | 296 | 296 | 24,000 |
2000/02/23 | 330 | 330 | 300 | 300 | 5,000 |
2000/02/21 | 335 | 340 | 335 | 335 | 7,000 |
2000/02/18 | 335 | 335 | 335 | 335 | 2,000 |
2000/02/14 | 350 | 350 | 340 | 340 | 6,000 |
2000/02/10 | 355 | 357 | 350 | 350 | 15,000 |
2000/02/09 | 355 | 356 | 355 | 355 | 17,000 |
2000/02/08 | 355 | 355 | 355 | 355 | 6,000 |
2000/02/07 | 360 | 360 | 355 | 355 | 4,000 |
2000/02/04 | 370 | 370 | 350 | 350 | 6,000 |
2000/02/03 | 369 | 370 | 369 | 370 | 8,000 |
2000/02/02 | 375 | 375 | 370 | 370 | 4,000 |
2000/02/01 | 394 | 394 | 380 | 380 | 6,000 |
2000/01/31 | 380 | 401 | 380 | 395 | 6,000 |
2000/01/28 | 380 | 380 | 380 | 380 | 6,000 |
2000/01/27 | 380 | 380 | 380 | 380 | 3,000 |
2000/01/26 | 370 | 370 | 370 | 370 | 2,000 |
2000/01/25 | 370 | 370 | 370 | 370 | 11,000 |
2000/01/24 | 370 | 370 | 370 | 370 | 4,000 |
2000/01/20 | 375 | 375 | 370 | 370 | 4,000 |
2000/01/19 | 390 | 390 | 370 | 370 | 9,000 |
2000/01/18 | 405 | 405 | 385 | 385 | 18,000 |
2000/01/17 | 400 | 400 | 400 | 400 | 3,000 |
2000/01/14 | 390 | 390 | 370 | 370 | 12,000 |
2000/01/13 | 365 | 380 | 365 | 380 | 3,000 |
2000/01/12 | 365 | 365 | 365 | 365 | 4,000 |
2000/01/11 | 360 | 365 | 360 | 360 | 13,000 |
2000/01/07 | 379 | 380 | 370 | 370 | 10,000 |
2000/01/06 | 380 | 380 | 380 | 380 | 3,000 |
2000/01/05 | 370 | 395 | 370 | 395 | 6,000 |
2000/01/04 | 360 | 360 | 360 | 360 | 1,000 |