日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 598 599 591 591 24,000
2004/12/29 599 599 590 595 35,000
2004/12/28 599 606 590 593 89,000
2004/12/27 595 609 595 599 107,000
2004/12/24 594 600 590 592 116,000
2004/12/22 606 606 591 597 96,000
2004/12/21 598 604 593 600 160,000
2004/12/20 580 594 570 592 88,000
2004/12/17 575 580 565 579 46,000
2004/12/16 575 580 573 576 52,000
2004/12/15 578 585 576 579 79,000
2004/12/14 572 578 565 578 65,000
2004/12/13 577 579 566 572 64,000
2004/12/10 564 579 564 579 220,000
2004/12/09 590 591 578 578 41,000
2004/12/08 592 593 589 593 21,000
2004/12/07 590 595 590 593 12,000
2004/12/06 595 595 588 589 10,000
2004/12/03 600 600 594 600 34,000
2004/12/02 588 600 587 597 110,000
2004/12/01 580 585 576 579 52,000
2004/11/30 570 596 570 589 52,000
2004/11/29 576 579 575 577 11,000
2004/11/26 577 583 576 576 38,000
2004/11/25 581 586 575 581 54,000
2004/11/24 580 588 565 580 50,000
2004/11/22 585 585 570 580 56,000
2004/11/19 592 593 581 585 73,000
2004/11/18 595 597 585 591 38,000
2004/11/17 597 598 565 592 44,000
2004/11/16 600 600 589 597 65,000
2004/11/15 598 600 594 600 92,000
2004/11/12 589 598 585 598 49,000
2004/11/11 599 602 591 597 39,000
2004/11/10 600 605 599 599 95,000
2004/11/09 603 603 586 600 60,000
2004/11/08 617 617 600 602 84,000
2004/11/05 631 631 616 619 106,000
2004/11/04 610 625 600 618 99,000
2004/11/02 577 600 576 596 72,000
2004/11/01 581 581 568 577 38,000
2004/10/29 584 584 576 582 33,000
2004/10/28 582 589 577 584 74,000
2004/10/27 557 580 557 572 51,000
2004/10/26 561 567 561 561 18,000
2004/10/25 562 570 552 561 32,000
2004/10/22 578 578 560 562 87,000
2004/10/21 573 584 567 571 39,000
2004/10/20 591 593 580 590 144,000
2004/10/19 592 595 582 590 118,000
2004/10/18 593 593 585 592 59,000
2004/10/15 582 591 581 591 91,000
2004/10/14 580 584 575 580 41,000
2004/10/13 580 587 575 580 38,000
2004/10/12 587 587 576 584 16,000
2004/10/08 590 590 577 587 29,000
2004/10/07 589 594 585 588 56,000
2004/10/06 593 593 582 590 19,000
2004/10/05 589 595 589 595 31,000
2004/10/04 585 589 585 587 30,000
2004/10/01 571 591 569 584 33,000
2004/09/30 565 577 565 572 27,000
2004/09/29 584 584 575 575 8,000
2004/09/28 591 591 568 575 17,000
2004/09/27 577 592 566 592 39,000
2004/09/24 568 584 543 577 52,000
2004/09/22 582 590 580 588 25,000
2004/09/21 595 595 580 592 32,000
2004/09/17 598 600 590 593 52,000
2004/09/16 607 607 594 594 15,000
2004/09/15 597 602 597 599 37,000
2004/09/14 598 602 598 602 15,000
2004/09/13 600 602 596 602 44,000
2004/09/10 602 602 592 600 89,000
2004/09/09 595 606 595 606 41,000
2004/09/08 595 604 595 603 65,000
2004/09/07 611 612 605 605 16,000
2004/09/06 606 611 599 609 60,000
2004/09/03 610 622 596 596 115,000
2004/09/02 607 630 598 609 112,000
2004/09/01 577 605 575 597 116,000
2004/08/31 575 585 575 580 61,000
2004/08/30 577 577 573 575 9,000
2004/08/27 573 581 570 581 68,000
2004/08/26 574 582 574 574 83,000
2004/08/25 572 580 571 574 51,000
2004/08/24 569 570 569 570 9,000
2004/08/23 561 572 561 571 21,000
2004/08/20 573 573 570 572 18,000
2004/08/19 574 582 572 572 75,000
2004/08/18 573 573 564 573 31,000
2004/08/17 578 579 570 574 25,000
2004/08/16 561 575 561 575 30,000
2004/08/13 575 584 575 580 43,000
2004/08/12 570 583 563 583 30,000
2004/08/11 574 580 568 580 54,000
2004/08/10 560 580 552 571 47,000
2004/08/09 558 558 550 556 16,000
2004/08/06 560 560 550 557 7,000
2004/08/05 560 560 548 559 36,000
2004/08/04 559 560 552 560 44,000
2004/08/03 580 580 564 564 35,000
2004/08/02 569 579 560 579 24,000
2004/07/30 570 578 565 578 29,000
2004/07/29 555 565 555 565 26,000
2004/07/28 565 567 558 560 81,000
2004/07/27 558 566 556 558 24,000
2004/07/26 592 592 575 578 66,000
2004/07/23 580 583 576 582 64,000
2004/07/22 580 580 575 580 49,000
2004/07/21 561 584 561 583 84,000
2004/07/20 562 573 561 564 14,000
2004/07/16 560 566 560 565 24,000
2004/07/15 562 570 557 563 55,000
2004/07/14 580 585 566 566 77,000
2004/07/13 581 585 575 580 75,000
2004/07/12 561 587 561 580 78,000
2004/07/09 560 567 559 564 65,000
2004/07/08 563 565 560 562 56,000
2004/07/07 570 575 562 567 109,000
2004/07/06 584 590 575 578 163,000
2004/07/05 560 580 555 576 165,000
2004/07/02 544 566 544 554 153,000
2004/07/01 540 541 530 541 38,000
2004/06/30 524 539 524 538 54,000
2004/06/29 533 533 530 532 59,000
2004/06/28 526 537 520 534 65,000
2004/06/25 521 522 514 517 60,000
2004/06/24 532 534 515 521 59,000
2004/06/23 537 557 531 531 177,000
2004/06/22 525 535 525 534 84,000
2004/06/21 515 530 515 527 37,000
2004/06/18 530 536 515 515 83,000
2004/06/17 534 537 525 530 68,000
2004/06/16 501 527 498 522 150,000
2004/06/15 505 509 500 501 65,000
2004/06/14 498 510 498 508 56,000
2004/06/11 497 505 486 498 271,000
2004/06/10 495 498 489 496 107,000
2004/06/09 483 499 480 490 119,000
2004/06/08 485 487 480 482 75,000
2004/06/07 474 484 472 484 123,000
2004/06/04 448 467 448 464 100,000
2004/06/03 450 455 446 447 102,000
2004/06/02 447 455 445 448 112,000
2004/06/01 439 454 439 447 88,000
2004/05/31 435 441 434 438 114,000
2004/05/28 429 435 424 435 46,000
2004/05/27 433 433 429 430 26,000
2004/05/26 440 442 433 434 38,000
2004/05/25 442 442 440 440 35,000
2004/05/24 439 447 436 442 109,000
2004/05/21 435 436 428 429 62,000
2004/05/20 419 450 419 435 85,000
2004/05/19 415 421 413 418 61,000
2004/05/18 403 420 402 406 88,000
2004/05/17 410 410 395 403 47,000
2004/05/14 411 425 410 410 66,000
2004/05/13 416 422 410 410 116,000
2004/05/12 416 430 412 430 71,000
2004/05/11 400 417 385 413 123,000
2004/05/10 446 446 405 405 98,000
2004/05/07 464 465 451 451 44,000
2004/05/06 471 472 468 469 43,000
2004/04/30 477 477 468 470 58,000
2004/04/28 468 478 456 476 81,000
2004/04/27 478 478 466 469 26,000
2004/04/26 485 492 481 481 78,000
2004/04/23 487 489 484 487 42,000
2004/04/22 499 499 479 483 74,000
2004/04/21 482 496 479 495 46,000
2004/04/20 477 480 471 480 39,000
2004/04/19 482 485 476 482 92,000
2004/04/16 485 496 483 490 72,000
2004/04/15 500 500 478 485 70,000
2004/04/14 498 500 493 500 123,000
2004/04/13 486 491 483 491 57,000
2004/04/12 483 491 480 491 41,000
2004/04/09 487 490 480 485 45,000
2004/04/08 483 497 483 490 91,000
2004/04/07 481 491 480 480 99,000
2004/04/06 481 485 476 483 85,000
2004/04/05 468 485 468 480 74,000
2004/04/02 478 481 476 478 30,000
2004/04/01 470 491 470 478 103,000
2004/03/31 481 482 470 475 45,000
2004/03/30 494 494 481 481 91,000
2004/03/29 487 492 484 491 114,000
2004/03/26 480 494 480 484 95,000
2004/03/25 470 480 470 480 139,000
2004/03/24 473 473 465 468 95,000
2004/03/23 467 473 463 468 129,000
2004/03/22 469 470 460 467 139,000
2004/03/19 459 475 455 469 109,000
2004/03/18 469 472 463 464 90,000
2004/03/17 465 475 465 473 110,000
2004/03/16 480 480 469 469 80,000
2004/03/15 469 480 463 479 166,000
2004/03/12 468 480 465 466 227,000
2004/03/11 450 480 450 478 594,000
2004/03/10 420 437 418 430 214,000
2004/03/09 420 425 417 420 98,000
2004/03/08 428 438 428 433 261,000
2004/03/05 393 430 393 428 488,000
2004/03/04 393 395 390 393 102,000
2004/03/03 390 393 385 391 82,000
2004/03/02 390 395 383 388 111,000
2004/03/01 390 395 386 389 94,000
2004/02/27 398 398 389 394 70,000
2004/02/26 390 398 389 394 166,000
2004/02/25 394 397 390 393 68,000
2004/02/24 390 398 387 398 172,000
2004/02/23 383 390 383 390 56,000
2004/02/20 397 398 390 390 149,000
2004/02/19 372 395 372 392 223,000
2004/02/18 373 374 364 373 41,000
2004/02/17 377 377 368 373 89,000
2004/02/16 358 378 357 378 231,000
2004/02/13 358 358 350 353 42,000
2004/02/12 362 362 355 356 50,000
2004/02/10 350 368 350 362 147,000
2004/02/09 347 354 346 349 52,000
2004/02/06 348 350 345 347 40,000
2004/02/05 342 351 342 349 58,000
2004/02/04 360 360 346 347 75,000
2004/02/03 350 357 349 355 167,000
2004/02/02 339 353 339 346 149,000
2004/01/30 348 350 339 344 366,000
2004/01/29 367 370 343 352 1,242,000
2004/01/28 377 377 377 377 210,000
2004/01/27 295 297 294 297 38,000
2004/01/26 298 298 295 295 39,000
2004/01/23 297 299 295 295 68,000
2004/01/22 290 297 289 296 69,000
2004/01/21 289 290 288 290 40,000
2004/01/20 287 290 285 287 35,000
2004/01/19 285 285 285 285 12,000
2004/01/16 280 287 280 286 9,000
2004/01/15 287 289 281 289 21,000
2004/01/14 283 287 283 287 28,000
2004/01/13 289 289 288 289 13,000
2004/01/09 290 295 290 290 41,000
2004/01/08 280 292 280 292 52,000
2004/01/07 280 280 277 278 25,000
2004/01/06 280 280 277 278 48,000
2004/01/05 271 275 271 275 8,000

このページの先頭へ