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 |
---|---|---|---|---|---|
2002/12/30 | 245 | 245 | 245 | 245 | 5,000 |
2002/12/27 | 229 | 237 | 229 | 237 | 5,000 |
2002/12/26 | 229 | 229 | 229 | 229 | 1,000 |
2002/12/25 | 220 | 220 | 220 | 220 | 1,000 |
2002/12/24 | 222 | 224 | 220 | 220 | 11,000 |
2002/12/20 | 212 | 223 | 212 | 215 | 10,000 |
2002/12/19 | 215 | 215 | 215 | 215 | 3,000 |
2002/12/18 | 222 | 227 | 220 | 220 | 20,000 |
2002/12/17 | 224 | 224 | 222 | 222 | 7,000 |
2002/12/16 | 229 | 229 | 229 | 229 | 6,000 |
2002/12/13 | 223 | 229 | 223 | 229 | 51,000 |
2002/12/12 | 222 | 223 | 222 | 223 | 2,000 |
2002/12/11 | 224 | 224 | 220 | 222 | 8,000 |
2002/12/10 | 225 | 234 | 220 | 234 | 19,000 |
2002/12/09 | 222 | 222 | 222 | 222 | 1,000 |
2002/12/06 | 225 | 225 | 225 | 225 | 1,000 |
2002/12/05 | 224 | 225 | 224 | 225 | 3,000 |
2002/12/04 | 212 | 212 | 212 | 212 | 2,000 |
2002/12/03 | 224 | 224 | 220 | 220 | 4,000 |
2002/12/02 | 226 | 226 | 226 | 226 | 7,000 |
2002/11/29 | 225 | 226 | 222 | 226 | 10,000 |
2002/11/28 | 222 | 222 | 222 | 222 | 1,000 |
2002/11/27 | 221 | 221 | 219 | 219 | 4,000 |
2002/11/22 | 215 | 217 | 215 | 216 | 3,000 |
2002/11/20 | 196 | 213 | 196 | 213 | 2,000 |
2002/11/19 | 199 | 199 | 195 | 195 | 2,000 |
2002/11/18 | 213 | 213 | 209 | 209 | 2,000 |
2002/11/15 | 217 | 217 | 217 | 217 | 1,000 |
2002/11/13 | 222 | 222 | 222 | 222 | 3,000 |
2002/11/12 | 219 | 219 | 219 | 219 | 1,000 |
2002/11/11 | 217 | 217 | 217 | 217 | 1,000 |
2002/11/08 | 220 | 222 | 220 | 222 | 2,000 |
2002/11/07 | 220 | 220 | 220 | 220 | 1,000 |
2002/11/06 | 220 | 220 | 220 | 220 | 5,000 |
2002/11/05 | 209 | 215 | 209 | 215 | 4,000 |
2002/11/01 | 224 | 224 | 224 | 224 | 6,000 |
2002/10/30 | 232 | 233 | 230 | 233 | 6,000 |
2002/10/29 | 229 | 232 | 229 | 232 | 23,000 |
2002/10/28 | 225 | 229 | 225 | 229 | 10,000 |
2002/10/25 | 214 | 217 | 214 | 217 | 12,000 |
2002/10/24 | 213 | 213 | 207 | 207 | 4,000 |
2002/10/23 | 219 | 219 | 217 | 217 | 2,000 |
2002/10/17 | 213 | 213 | 213 | 213 | 1,000 |
2002/10/16 | 213 | 213 | 213 | 213 | 1,000 |
2002/10/15 | 213 | 213 | 213 | 213 | 1,000 |
2002/10/10 | 202 | 202 | 202 | 202 | 1,000 |
2002/10/09 | 205 | 206 | 204 | 204 | 6,000 |
2002/10/04 | 236 | 236 | 231 | 231 | 2,000 |
2002/10/03 | 236 | 236 | 236 | 236 | 2,000 |
2002/10/02 | 238 | 239 | 238 | 238 | 11,000 |
2002/09/30 | 238 | 238 | 238 | 238 | 2,000 |
2002/09/26 | 240 | 240 | 235 | 235 | 2,000 |
2002/09/25 | 245 | 245 | 245 | 245 | 8,000 |
2002/09/24 | 235 | 245 | 234 | 245 | 5,000 |
2002/09/20 | 237 | 237 | 232 | 232 | 3,000 |
2002/09/19 | 235 | 240 | 235 | 236 | 8,000 |
2002/09/18 | 236 | 236 | 236 | 236 | 1,000 |
2002/09/13 | 248 | 248 | 240 | 240 | 45,000 |
2002/09/12 | 220 | 233 | 220 | 233 | 6,000 |
2002/09/11 | 225 | 225 | 225 | 225 | 1,000 |
2002/09/10 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/09 | 220 | 225 | 220 | 225 | 3,000 |
2002/09/06 | 234 | 234 | 217 | 217 | 6,000 |
2002/09/05 | 222 | 225 | 221 | 224 | 6,000 |
2002/09/04 | 220 | 225 | 219 | 219 | 10,000 |
2002/09/03 | 230 | 230 | 227 | 227 | 10,000 |
2002/09/02 | 230 | 231 | 226 | 226 | 11,000 |
2002/08/30 | 235 | 235 | 231 | 231 | 8,000 |
2002/08/29 | 237 | 237 | 235 | 235 | 18,000 |
2002/08/28 | 244 | 244 | 235 | 235 | 27,000 |
2002/08/27 | 248 | 248 | 244 | 244 | 6,000 |
2002/08/26 | 240 | 241 | 240 | 241 | 3,000 |
2002/08/23 | 231 | 240 | 230 | 240 | 7,000 |
2002/08/22 | 225 | 235 | 221 | 235 | 8,000 |
2002/08/21 | 230 | 233 | 225 | 233 | 6,000 |
2002/08/20 | 231 | 231 | 229 | 229 | 6,000 |
2002/08/19 | 233 | 235 | 230 | 231 | 7,000 |
2002/08/16 | 246 | 247 | 235 | 235 | 22,000 |
2002/08/15 | 245 | 250 | 245 | 246 | 6,000 |
2002/08/14 | 249 | 249 | 249 | 249 | 2,000 |
2002/08/13 | 245 | 246 | 245 | 245 | 3,000 |
2002/08/12 | 247 | 247 | 247 | 247 | 1,000 |
2002/08/09 | 250 | 250 | 249 | 249 | 9,000 |
2002/08/08 | 248 | 248 | 245 | 245 | 2,000 |
2002/08/06 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/02 | 246 | 246 | 246 | 246 | 2,000 |
2002/08/01 | 247 | 247 | 247 | 247 | 1,000 |
2002/07/31 | 258 | 258 | 247 | 247 | 9,000 |
2002/07/29 | 268 | 268 | 268 | 268 | 10,000 |
2002/07/25 | 275 | 275 | 270 | 270 | 13,000 |
2002/07/24 | 264 | 273 | 263 | 271 | 12,000 |
2002/07/23 | 261 | 262 | 260 | 261 | 14,000 |
2002/07/22 | 253 | 260 | 253 | 260 | 22,000 |
2002/07/19 | 252 | 253 | 252 | 253 | 25,000 |
2002/07/18 | 252 | 252 | 252 | 252 | 2,000 |
2002/07/15 | 260 | 260 | 258 | 258 | 7,000 |
2002/07/12 | 260 | 260 | 260 | 260 | 6,000 |
2002/07/11 | 254 | 255 | 254 | 255 | 2,000 |
2002/07/08 | 250 | 250 | 250 | 250 | 1,000 |
2002/07/05 | 260 | 260 | 256 | 260 | 3,000 |
2002/07/04 | 260 | 261 | 260 | 261 | 2,000 |
2002/07/03 | 260 | 260 | 260 | 260 | 8,000 |
2002/07/02 | 260 | 260 | 260 | 260 | 3,000 |
2002/07/01 | 259 | 259 | 259 | 259 | 2,000 |
2002/06/28 | 259 | 260 | 259 | 259 | 3,000 |
2002/06/27 | 261 | 261 | 256 | 259 | 3,000 |
2002/06/26 | 265 | 265 | 265 | 265 | 8,000 |
2002/06/25 | 265 | 265 | 265 | 265 | 1,000 |
2002/06/24 | 250 | 263 | 250 | 263 | 4,000 |
2002/06/20 | 257 | 257 | 254 | 254 | 2,000 |
2002/06/19 | 264 | 264 | 252 | 252 | 3,000 |
2002/06/18 | 255 | 260 | 255 | 260 | 5,000 |
2002/06/17 | 261 | 261 | 260 | 260 | 2,000 |
2002/06/14 | 271 | 271 | 271 | 271 | 81,000 |
2002/06/13 | 280 | 280 | 276 | 276 | 3,000 |
2002/06/12 | 277 | 277 | 277 | 277 | 1,000 |
2002/06/10 | 287 | 287 | 287 | 287 | 1,000 |
2002/06/06 | 275 | 277 | 275 | 277 | 5,000 |
2002/06/05 | 278 | 278 | 277 | 277 | 3,000 |
2002/06/04 | 280 | 281 | 280 | 281 | 6,000 |
2002/06/03 | 281 | 281 | 281 | 281 | 1,000 |
2002/05/31 | 277 | 281 | 277 | 281 | 5,000 |
2002/05/30 | 285 | 285 | 282 | 282 | 4,000 |
2002/05/28 | 305 | 305 | 302 | 302 | 10,000 |
2002/05/27 | 305 | 305 | 305 | 305 | 7,000 |
2002/05/24 | 305 | 305 | 305 | 305 | 2,000 |
2002/05/23 | 289 | 295 | 289 | 295 | 10,000 |
2002/05/22 | 289 | 289 | 284 | 284 | 2,000 |
2002/05/21 | 280 | 281 | 280 | 281 | 8,000 |
2002/05/20 | 277 | 277 | 270 | 270 | 13,000 |
2002/05/17 | 279 | 279 | 278 | 278 | 2,000 |
2002/05/16 | 257 | 257 | 257 | 257 | 2,000 |
2002/05/15 | 258 | 260 | 256 | 256 | 6,000 |
2002/05/14 | 260 | 260 | 260 | 260 | 9,000 |
2002/05/13 | 282 | 282 | 270 | 270 | 6,000 |
2002/05/10 | 289 | 289 | 288 | 288 | 4,000 |
2002/05/09 | 290 | 290 | 285 | 285 | 4,000 |
2002/05/08 | 307 | 307 | 280 | 283 | 8,000 |
2002/05/07 | 309 | 314 | 302 | 302 | 9,000 |
2002/05/02 | 314 | 314 | 314 | 314 | 3,000 |
2002/05/01 | 311 | 319 | 311 | 312 | 16,000 |
2002/04/30 | 319 | 319 | 310 | 318 | 19,000 |
2002/04/26 | 320 | 325 | 320 | 320 | 11,000 |
2002/04/25 | 310 | 320 | 310 | 320 | 18,000 |
2002/04/24 | 301 | 315 | 301 | 303 | 15,000 |
2002/04/23 | 293 | 300 | 293 | 300 | 20,000 |
2002/04/22 | 290 | 295 | 290 | 295 | 6,000 |
2002/04/19 | 290 | 290 | 290 | 290 | 6,000 |
2002/04/18 | 281 | 290 | 281 | 288 | 9,000 |
2002/04/17 | 270 | 288 | 270 | 288 | 11,000 |
2002/04/16 | 258 | 258 | 258 | 258 | 1,000 |
2002/04/15 | 262 | 262 | 262 | 262 | 1,000 |
2002/04/12 | 260 | 261 | 260 | 260 | 17,000 |
2002/04/11 | 270 | 275 | 261 | 269 | 9,000 |
2002/04/10 | 259 | 265 | 259 | 265 | 11,000 |
2002/04/09 | 264 | 265 | 256 | 260 | 19,000 |
2002/04/08 | 247 | 248 | 245 | 245 | 5,000 |
2002/04/05 | 246 | 246 | 246 | 246 | 1,000 |
2002/04/04 | 245 | 245 | 245 | 245 | 1,000 |
2002/04/03 | 246 | 246 | 246 | 246 | 1,000 |
2002/04/02 | 245 | 245 | 245 | 245 | 1,000 |
2002/04/01 | 250 | 250 | 250 | 250 | 1,000 |
2002/03/29 | 250 | 250 | 240 | 240 | 14,000 |
2002/03/28 | 249 | 250 | 249 | 250 | 6,000 |
2002/03/26 | 248 | 248 | 248 | 248 | 1,000 |
2002/03/25 | 250 | 251 | 240 | 241 | 18,000 |
2002/03/22 | 250 | 250 | 250 | 250 | 1,000 |
2002/03/19 | 252 | 252 | 250 | 250 | 3,000 |
2002/03/18 | 251 | 254 | 251 | 254 | 2,000 |
2002/03/15 | 249 | 249 | 249 | 249 | 7,000 |
2002/03/14 | 250 | 250 | 245 | 249 | 4,000 |
2002/03/13 | 257 | 257 | 250 | 255 | 16,000 |
2002/03/12 | 254 | 254 | 252 | 252 | 4,000 |
2002/03/11 | 252 | 260 | 252 | 254 | 8,000 |
2002/03/08 | 259 | 259 | 250 | 250 | 65,000 |
2002/03/07 | 259 | 259 | 259 | 259 | 1,000 |
2002/03/06 | 268 | 268 | 268 | 268 | 1,000 |
2002/03/04 | 268 | 268 | 268 | 268 | 3,000 |
2002/03/01 | 268 | 268 | 267 | 268 | 11,000 |
2002/02/28 | 253 | 268 | 253 | 268 | 6,000 |
2002/02/27 | 250 | 253 | 250 | 253 | 6,000 |
2002/02/25 | 244 | 244 | 244 | 244 | 6,000 |
2002/02/22 | 242 | 244 | 242 | 244 | 2,000 |
2002/02/21 | 235 | 242 | 235 | 242 | 4,000 |
2002/02/20 | 231 | 231 | 230 | 230 | 2,000 |
2002/02/19 | 240 | 240 | 240 | 240 | 1,000 |
2002/02/15 | 235 | 235 | 235 | 235 | 2,000 |
2002/02/13 | 219 | 219 | 219 | 219 | 1,000 |
2002/02/12 | 218 | 219 | 218 | 218 | 5,000 |
2002/02/08 | 227 | 227 | 227 | 227 | 18,000 |
2002/02/07 | 216 | 217 | 216 | 217 | 3,000 |
2002/02/06 | 218 | 218 | 215 | 215 | 3,000 |
2002/02/05 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/04 | 239 | 239 | 239 | 239 | 2,000 |
2002/01/30 | 251 | 251 | 251 | 251 | 2,000 |
2002/01/29 | 251 | 251 | 251 | 251 | 3,000 |
2002/01/28 | 251 | 251 | 251 | 251 | 15,000 |
2002/01/25 | 251 | 251 | 251 | 251 | 1,000 |
2002/01/24 | 251 | 251 | 250 | 251 | 3,000 |
2002/01/22 | 263 | 268 | 263 | 268 | 8,000 |
2002/01/21 | 261 | 261 | 261 | 261 | 2,000 |
2002/01/18 | 255 | 256 | 255 | 256 | 4,000 |
2002/01/17 | 255 | 255 | 240 | 240 | 4,000 |
2002/01/16 | 253 | 253 | 253 | 253 | 1,000 |
2002/01/15 | 249 | 253 | 249 | 253 | 4,000 |
2002/01/11 | 250 | 250 | 244 | 248 | 17,000 |
2002/01/10 | 250 | 250 | 250 | 250 | 3,000 |
2002/01/09 | 255 | 255 | 255 | 255 | 2,000 |
2002/01/08 | 257 | 257 | 255 | 255 | 13,000 |
2002/01/07 | 261 | 261 | 255 | 257 | 4,000 |