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 |
---|---|---|---|---|---|
2001/12/28 | 252 | 252 | 252 | 252 | 1,000 |
2001/12/27 | 256 | 256 | 250 | 252 | 4,000 |
2001/12/26 | 265 | 270 | 265 | 270 | 9,000 |
2001/12/25 | 265 | 265 | 265 | 265 | 2,000 |
2001/12/21 | 249 | 249 | 249 | 249 | 1,000 |
2001/12/20 | 247 | 247 | 245 | 245 | 7,000 |
2001/12/19 | 248 | 248 | 247 | 247 | 6,000 |
2001/12/18 | 260 | 260 | 255 | 255 | 2,000 |
2001/12/17 | 254 | 254 | 254 | 254 | 1,000 |
2001/12/14 | 273 | 273 | 273 | 273 | 55,000 |
2001/12/13 | 271 | 273 | 271 | 273 | 21,000 |
2001/12/12 | 271 | 271 | 271 | 271 | 1,000 |
2001/12/10 | 261 | 261 | 261 | 261 | 1,000 |
2001/12/05 | 262 | 263 | 262 | 263 | 4,000 |
2001/12/04 | 261 | 261 | 261 | 261 | 2,000 |
2001/11/30 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/29 | 280 | 280 | 280 | 280 | 11,000 |
2001/11/28 | 262 | 280 | 262 | 280 | 2,000 |
2001/11/26 | 261 | 261 | 261 | 261 | 1,000 |
2001/11/21 | 251 | 254 | 251 | 254 | 3,000 |
2001/11/20 | 254 | 254 | 249 | 249 | 41,000 |
2001/11/19 | 255 | 256 | 253 | 253 | 5,000 |
2001/11/16 | 252 | 255 | 251 | 255 | 16,000 |
2001/11/15 | 259 | 259 | 259 | 259 | 6,000 |
2001/11/08 | 296 | 296 | 296 | 296 | 1,000 |
2001/11/06 | 292 | 292 | 292 | 292 | 2,000 |
2001/11/05 | 300 | 300 | 290 | 290 | 5,000 |
2001/11/02 | 291 | 300 | 291 | 300 | 2,000 |
2001/11/01 | 289 | 291 | 289 | 291 | 2,000 |
2001/10/31 | 287 | 287 | 287 | 287 | 2,000 |
2001/10/30 | 305 | 305 | 305 | 305 | 1,000 |
2001/10/29 | 308 | 308 | 308 | 308 | 10,000 |
2001/10/26 | 305 | 309 | 300 | 309 | 9,000 |
2001/10/25 | 305 | 309 | 305 | 305 | 6,000 |
2001/10/23 | 299 | 299 | 299 | 299 | 1,000 |
2001/10/19 | 298 | 298 | 298 | 298 | 1,000 |
2001/10/17 | 302 | 302 | 302 | 302 | 1,000 |
2001/10/15 | 302 | 302 | 302 | 302 | 2,000 |
2001/10/12 | 320 | 320 | 310 | 310 | 3,000 |
2001/10/11 | 319 | 319 | 319 | 319 | 11,000 |
2001/10/10 | 319 | 319 | 319 | 319 | 1,000 |
2001/10/04 | 304 | 304 | 304 | 304 | 1,000 |
2001/10/01 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/28 | 281 | 300 | 281 | 300 | 3,000 |
2001/09/27 | 280 | 280 | 280 | 280 | 3,000 |
2001/09/26 | 271 | 271 | 268 | 268 | 8,000 |
2001/09/25 | 271 | 271 | 271 | 271 | 4,000 |
2001/09/21 | 266 | 266 | 266 | 266 | 1,000 |
2001/09/18 | 258 | 263 | 258 | 263 | 7,000 |
2001/09/17 | 261 | 261 | 261 | 261 | 1,000 |
2001/09/14 | 282 | 282 | 270 | 270 | 26,000 |
2001/09/13 | 277 | 277 | 277 | 277 | 1,000 |
2001/09/12 | 280 | 280 | 275 | 276 | 13,000 |
2001/09/11 | 282 | 286 | 282 | 283 | 17,000 |
2001/09/10 | 295 | 295 | 284 | 290 | 5,000 |
2001/09/07 | 300 | 300 | 300 | 300 | 3,000 |
2001/09/06 | 301 | 303 | 301 | 301 | 3,000 |
2001/09/05 | 307 | 307 | 300 | 300 | 3,000 |
2001/09/04 | 309 | 309 | 302 | 307 | 4,000 |
2001/08/31 | 325 | 325 | 325 | 325 | 1,000 |
2001/08/30 | 330 | 330 | 330 | 330 | 1,000 |
2001/08/29 | 321 | 321 | 321 | 321 | 13,000 |
2001/08/28 | 321 | 321 | 321 | 321 | 7,000 |
2001/08/24 | 330 | 330 | 321 | 321 | 19,000 |
2001/08/23 | 335 | 335 | 330 | 330 | 13,000 |
2001/08/22 | 325 | 330 | 325 | 330 | 3,000 |
2001/08/17 | 330 | 330 | 325 | 325 | 9,000 |
2001/08/16 | 326 | 326 | 326 | 326 | 2,000 |
2001/08/15 | 326 | 331 | 326 | 331 | 5,000 |
2001/08/14 | 325 | 326 | 325 | 326 | 11,000 |
2001/08/13 | 329 | 329 | 327 | 327 | 4,000 |
2001/08/10 | 338 | 340 | 338 | 340 | 4,000 |
2001/08/09 | 325 | 325 | 325 | 325 | 6,000 |
2001/08/08 | 335 | 335 | 330 | 330 | 5,000 |
2001/08/07 | 333 | 339 | 333 | 335 | 4,000 |
2001/08/06 | 324 | 336 | 324 | 331 | 5,000 |
2001/08/03 | 330 | 335 | 330 | 334 | 7,000 |
2001/08/02 | 339 | 339 | 336 | 339 | 6,000 |
2001/08/01 | 333 | 335 | 333 | 335 | 5,000 |
2001/07/31 | 340 | 340 | 330 | 330 | 9,000 |
2001/07/30 | 331 | 340 | 330 | 340 | 10,000 |
2001/07/27 | 330 | 330 | 330 | 330 | 1,000 |
2001/07/26 | 330 | 330 | 328 | 330 | 4,000 |
2001/07/25 | 330 | 335 | 330 | 331 | 22,000 |
2001/07/24 | 320 | 325 | 320 | 325 | 6,000 |
2001/07/23 | 327 | 330 | 327 | 330 | 4,000 |
2001/07/19 | 349 | 349 | 338 | 343 | 33,000 |
2001/07/18 | 346 | 350 | 342 | 345 | 25,000 |
2001/07/17 | 334 | 338 | 331 | 338 | 25,000 |
2001/07/16 | 333 | 333 | 329 | 329 | 35,000 |
2001/07/13 | 325 | 329 | 324 | 329 | 13,000 |
2001/07/12 | 325 | 325 | 320 | 323 | 11,000 |
2001/07/11 | 318 | 325 | 318 | 325 | 3,000 |
2001/07/10 | 320 | 320 | 319 | 320 | 5,000 |
2001/07/09 | 329 | 329 | 318 | 319 | 4,000 |
2001/07/06 | 320 | 329 | 320 | 329 | 7,000 |
2001/07/05 | 320 | 324 | 320 | 321 | 4,000 |
2001/07/04 | 325 | 325 | 317 | 317 | 17,000 |
2001/07/03 | 325 | 328 | 324 | 324 | 8,000 |
2001/07/02 | 320 | 320 | 320 | 320 | 5,000 |
2001/06/29 | 319 | 320 | 319 | 320 | 7,000 |
2001/06/28 | 320 | 321 | 320 | 320 | 17,000 |
2001/06/27 | 323 | 323 | 320 | 320 | 24,000 |
2001/06/26 | 320 | 320 | 316 | 316 | 2,000 |
2001/06/25 | 323 | 324 | 320 | 322 | 23,000 |
2001/06/22 | 320 | 330 | 320 | 330 | 6,000 |
2001/06/19 | 322 | 325 | 320 | 325 | 14,000 |
2001/06/15 | 329 | 329 | 310 | 319 | 9,000 |
2001/06/14 | 326 | 333 | 326 | 333 | 4,000 |
2001/06/12 | 335 | 335 | 325 | 325 | 6,000 |
2001/06/08 | 320 | 335 | 320 | 335 | 50,000 |
2001/06/05 | 324 | 324 | 311 | 311 | 12,000 |
2001/06/04 | 329 | 330 | 324 | 324 | 15,000 |
2001/06/01 | 330 | 340 | 330 | 339 | 18,000 |
2001/05/31 | 339 | 340 | 333 | 339 | 27,000 |
2001/05/30 | 340 | 347 | 336 | 340 | 81,000 |
2001/05/29 | 315 | 315 | 315 | 315 | 2,000 |
2001/05/28 | 320 | 320 | 315 | 320 | 22,000 |
2001/05/25 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/24 | 306 | 306 | 306 | 306 | 1,000 |
2001/05/23 | 319 | 319 | 319 | 319 | 1,000 |
2001/05/22 | 310 | 310 | 310 | 310 | 1,000 |
2001/05/21 | 315 | 315 | 315 | 315 | 3,000 |
2001/05/18 | 320 | 320 | 315 | 315 | 3,000 |
2001/05/17 | 312 | 312 | 310 | 310 | 5,000 |
2001/05/16 | 310 | 311 | 310 | 311 | 2,000 |
2001/05/15 | 313 | 313 | 312 | 312 | 18,000 |
2001/05/14 | 317 | 317 | 312 | 312 | 5,000 |
2001/05/10 | 319 | 319 | 319 | 319 | 2,000 |
2001/05/09 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/07 | 321 | 321 | 306 | 306 | 3,000 |
2001/05/02 | 320 | 325 | 320 | 325 | 5,000 |
2001/05/01 | 319 | 320 | 319 | 320 | 7,000 |
2001/04/27 | 315 | 320 | 315 | 320 | 32,000 |
2001/04/26 | 305 | 315 | 305 | 315 | 11,000 |
2001/04/25 | 300 | 300 | 300 | 300 | 5,000 |
2001/04/24 | 300 | 300 | 300 | 300 | 1,000 |
2001/04/23 | 298 | 300 | 295 | 295 | 9,000 |
2001/04/20 | 295 | 298 | 295 | 295 | 9,000 |
2001/04/19 | 292 | 292 | 290 | 290 | 2,000 |
2001/04/16 | 291 | 291 | 286 | 286 | 3,000 |
2001/04/13 | 290 | 290 | 290 | 290 | 1,000 |
2001/04/10 | 287 | 287 | 287 | 287 | 1,000 |
2001/04/09 | 286 | 286 | 286 | 286 | 1,000 |
2001/04/06 | 299 | 300 | 299 | 300 | 7,000 |
2001/04/05 | 300 | 300 | 299 | 300 | 6,000 |
2001/04/02 | 285 | 285 | 280 | 280 | 2,000 |
2001/03/30 | 285 | 285 | 285 | 285 | 2,000 |
2001/03/29 | 295 | 295 | 295 | 295 | 2,000 |
2001/03/28 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/27 | 300 | 301 | 298 | 298 | 18,000 |
2001/03/26 | 301 | 301 | 300 | 300 | 2,000 |
2001/03/23 | 300 | 300 | 300 | 300 | 6,000 |
2001/03/22 | 288 | 290 | 285 | 285 | 4,000 |
2001/03/21 | 285 | 285 | 280 | 281 | 4,000 |
2001/03/19 | 285 | 285 | 285 | 285 | 3,000 |
2001/03/16 | 290 | 290 | 287 | 287 | 3,000 |
2001/03/15 | 268 | 268 | 267 | 267 | 3,000 |
2001/03/13 | 285 | 285 | 270 | 270 | 3,000 |
2001/03/12 | 295 | 295 | 290 | 290 | 10,000 |
2001/03/09 | 302 | 302 | 299 | 299 | 29,000 |
2001/03/08 | 272 | 272 | 272 | 272 | 1,000 |
2001/03/07 | 270 | 271 | 270 | 271 | 5,000 |
2001/03/06 | 270 | 270 | 265 | 267 | 13,000 |
2001/03/05 | 278 | 278 | 270 | 270 | 12,000 |
2001/03/02 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/01 | 304 | 304 | 300 | 301 | 5,000 |
2001/02/28 | 311 | 311 | 305 | 305 | 16,000 |
2001/02/27 | 302 | 311 | 302 | 311 | 3,000 |
2001/02/26 | 305 | 305 | 300 | 300 | 4,000 |
2001/02/23 | 306 | 315 | 306 | 307 | 18,000 |
2001/02/22 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/21 | 285 | 290 | 285 | 290 | 10,000 |
2001/02/20 | 282 | 290 | 282 | 290 | 7,000 |
2001/02/19 | 280 | 280 | 280 | 280 | 1,000 |
2001/02/16 | 280 | 285 | 280 | 285 | 9,000 |
2001/02/15 | 277 | 280 | 277 | 280 | 10,000 |
2001/02/14 | 276 | 276 | 276 | 276 | 10,000 |
2001/02/13 | 278 | 278 | 275 | 275 | 4,000 |
2001/02/09 | 277 | 280 | 277 | 280 | 6,000 |
2001/02/08 | 276 | 276 | 276 | 276 | 4,000 |
2001/02/07 | 275 | 278 | 275 | 275 | 10,000 |
2001/02/06 | 268 | 275 | 268 | 275 | 2,000 |
2001/02/05 | 273 | 273 | 268 | 268 | 7,000 |
2001/02/02 | 265 | 265 | 265 | 265 | 2,000 |
2001/02/01 | 270 | 270 | 270 | 270 | 1,000 |
2001/01/29 | 270 | 270 | 270 | 270 | 13,000 |
2001/01/26 | 270 | 270 | 270 | 270 | 1,000 |
2001/01/25 | 280 | 280 | 270 | 270 | 11,000 |
2001/01/24 | 271 | 272 | 270 | 270 | 6,000 |
2001/01/19 | 269 | 271 | 265 | 271 | 10,000 |
2001/01/18 | 269 | 269 | 263 | 269 | 29,000 |
2001/01/17 | 259 | 260 | 259 | 260 | 11,000 |
2001/01/16 | 269 | 269 | 259 | 259 | 4,000 |
2001/01/15 | 269 | 269 | 269 | 269 | 2,000 |
2001/01/10 | 260 | 260 | 255 | 257 | 5,000 |
2001/01/09 | 270 | 270 | 270 | 270 | 1,000 |
2001/01/05 | 278 | 278 | 278 | 278 | 2,000 |
2001/01/04 | 258 | 258 | 258 | 258 | 3,000 |