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 |
---|---|---|---|---|---|
2007/12/28 | 506 | 506 | 497 | 497 | 18,000 |
2007/12/27 | 516 | 516 | 505 | 505 | 4,000 |
2007/12/26 | 510 | 513 | 506 | 507 | 37,000 |
2007/12/25 | 511 | 513 | 508 | 509 | 6,000 |
2007/12/21 | 501 | 505 | 499 | 503 | 40,000 |
2007/12/20 | 512 | 512 | 510 | 511 | 33,000 |
2007/12/19 | 510 | 517 | 510 | 511 | 15,000 |
2007/12/18 | 508 | 511 | 502 | 510 | 20,000 |
2007/12/17 | 522 | 522 | 508 | 508 | 14,000 |
2007/12/14 | 529 | 534 | 526 | 530 | 40,000 |
2007/12/13 | 538 | 538 | 521 | 525 | 22,000 |
2007/12/12 | 527 | 535 | 522 | 535 | 29,000 |
2007/12/11 | 529 | 544 | 529 | 536 | 27,000 |
2007/12/10 | 550 | 550 | 539 | 539 | 16,000 |
2007/12/07 | 520 | 550 | 520 | 541 | 52,000 |
2007/12/06 | 514 | 520 | 514 | 520 | 23,000 |
2007/12/05 | 501 | 514 | 500 | 514 | 20,000 |
2007/12/04 | 521 | 521 | 508 | 508 | 16,000 |
2007/12/03 | 522 | 528 | 509 | 513 | 39,000 |
2007/11/30 | 494 | 500 | 494 | 497 | 36,000 |
2007/11/29 | 500 | 502 | 499 | 499 | 26,000 |
2007/11/28 | 499 | 499 | 495 | 496 | 10,000 |
2007/11/27 | 494 | 500 | 493 | 498 | 28,000 |
2007/11/26 | 498 | 498 | 490 | 493 | 54,000 |
2007/11/22 | 492 | 498 | 492 | 498 | 17,000 |
2007/11/21 | 498 | 498 | 492 | 495 | 19,000 |
2007/11/20 | 500 | 501 | 491 | 501 | 22,000 |
2007/11/19 | 503 | 505 | 500 | 505 | 13,000 |
2007/11/16 | 514 | 516 | 508 | 510 | 31,000 |
2007/11/15 | 524 | 530 | 522 | 524 | 18,000 |
2007/11/14 | 538 | 538 | 523 | 529 | 34,000 |
2007/11/13 | 542 | 548 | 537 | 537 | 22,000 |
2007/11/12 | 560 | 560 | 548 | 548 | 21,000 |
2007/11/09 | 552 | 553 | 550 | 550 | 14,000 |
2007/11/08 | 554 | 554 | 552 | 552 | 5,000 |
2007/11/07 | 560 | 560 | 554 | 554 | 11,000 |
2007/11/06 | 559 | 565 | 559 | 563 | 12,000 |
2007/11/05 | 560 | 560 | 558 | 559 | 11,000 |
2007/11/02 | 565 | 565 | 560 | 560 | 9,000 |
2007/11/01 | 561 | 568 | 561 | 568 | 8,000 |
2007/10/31 | 561 | 565 | 561 | 563 | 10,000 |
2007/10/30 | 558 | 559 | 555 | 559 | 23,000 |
2007/10/29 | 560 | 561 | 558 | 558 | 26,000 |
2007/10/26 | 563 | 565 | 560 | 560 | 19,000 |
2007/10/25 | 562 | 566 | 562 | 565 | 11,000 |
2007/10/24 | 568 | 568 | 561 | 562 | 28,000 |
2007/10/23 | 566 | 573 | 566 | 568 | 10,000 |
2007/10/22 | 575 | 575 | 567 | 567 | 17,000 |
2007/10/19 | 574 | 577 | 574 | 575 | 11,000 |
2007/10/18 | 573 | 580 | 573 | 580 | 8,000 |
2007/10/17 | 576 | 578 | 572 | 573 | 9,000 |
2007/10/16 | 597 | 597 | 586 | 586 | 14,000 |
2007/10/15 | 600 | 602 | 590 | 591 | 18,000 |
2007/10/12 | 600 | 605 | 594 | 594 | 23,000 |
2007/10/11 | 593 | 601 | 589 | 599 | 48,000 |
2007/10/10 | 600 | 600 | 593 | 598 | 8,000 |
2007/10/09 | 599 | 600 | 589 | 600 | 27,000 |
2007/10/05 | 587 | 592 | 579 | 589 | 18,000 |
2007/10/04 | 581 | 593 | 581 | 586 | 14,000 |
2007/10/03 | 588 | 591 | 582 | 591 | 23,000 |
2007/10/02 | 583 | 584 | 575 | 582 | 19,000 |
2007/10/01 | 591 | 591 | 580 | 582 | 10,000 |
2007/09/28 | 598 | 598 | 586 | 593 | 21,000 |
2007/09/27 | 595 | 600 | 593 | 600 | 19,000 |
2007/09/26 | 583 | 584 | 580 | 584 | 36,000 |
2007/09/25 | 593 | 594 | 584 | 584 | 32,000 |
2007/09/21 | 574 | 588 | 574 | 588 | 28,000 |
2007/09/20 | 598 | 599 | 594 | 594 | 24,000 |
2007/09/19 | 573 | 600 | 573 | 599 | 23,000 |
2007/09/18 | 579 | 582 | 572 | 573 | 19,000 |
2007/09/14 | 579 | 584 | 579 | 579 | 62,000 |
2007/09/13 | 580 | 581 | 580 | 581 | 2,000 |
2007/09/12 | 585 | 585 | 579 | 580 | 24,000 |
2007/09/11 | 576 | 585 | 576 | 581 | 16,000 |
2007/09/10 | 573 | 577 | 573 | 574 | 15,000 |
2007/09/07 | 572 | 593 | 572 | 577 | 11,000 |
2007/09/06 | 580 | 581 | 570 | 581 | 12,000 |
2007/09/05 | 590 | 590 | 575 | 580 | 17,000 |
2007/09/04 | 605 | 608 | 597 | 600 | 40,000 |
2007/09/03 | 606 | 610 | 600 | 604 | 66,000 |
2007/08/31 | 603 | 606 | 600 | 606 | 36,000 |
2007/08/30 | 600 | 603 | 599 | 603 | 14,000 |
2007/08/29 | 606 | 606 | 600 | 605 | 28,000 |
2007/08/28 | 602 | 610 | 602 | 608 | 34,000 |
2007/08/27 | 597 | 603 | 597 | 602 | 12,000 |
2007/08/24 | 599 | 601 | 579 | 596 | 22,000 |
2007/08/23 | 593 | 601 | 586 | 594 | 28,000 |
2007/08/22 | 578 | 592 | 578 | 582 | 16,000 |
2007/08/21 | 568 | 586 | 558 | 578 | 18,000 |
2007/08/20 | 590 | 590 | 561 | 567 | 13,000 |
2007/08/17 | 585 | 586 | 535 | 540 | 88,000 |
2007/08/16 | 582 | 585 | 580 | 585 | 55,000 |
2007/08/15 | 580 | 589 | 578 | 582 | 33,000 |
2007/08/14 | 582 | 584 | 581 | 583 | 17,000 |
2007/08/13 | 575 | 590 | 575 | 588 | 35,000 |
2007/08/10 | 575 | 577 | 571 | 577 | 32,000 |
2007/08/09 | 590 | 592 | 578 | 579 | 46,000 |
2007/08/08 | 606 | 606 | 587 | 594 | 26,000 |
2007/08/07 | 606 | 606 | 587 | 593 | 36,000 |
2007/08/06 | 570 | 606 | 567 | 593 | 55,000 |
2007/08/03 | 577 | 580 | 575 | 579 | 23,000 |
2007/08/02 | 606 | 606 | 575 | 581 | 25,000 |
2007/08/01 | 597 | 600 | 590 | 595 | 14,000 |
2007/07/31 | 590 | 601 | 590 | 596 | 19,000 |
2007/07/30 | 600 | 600 | 598 | 599 | 19,000 |
2007/07/27 | 609 | 609 | 586 | 600 | 34,000 |
2007/07/26 | 631 | 631 | 609 | 609 | 18,000 |
2007/07/25 | 630 | 635 | 630 | 630 | 35,000 |
2007/07/24 | 632 | 632 | 622 | 630 | 15,000 |
2007/07/23 | 634 | 634 | 625 | 625 | 36,000 |
2007/07/20 | 633 | 633 | 630 | 633 | 22,000 |
2007/07/19 | 633 | 634 | 625 | 632 | 33,000 |
2007/07/18 | 632 | 632 | 614 | 626 | 29,000 |
2007/07/17 | 637 | 639 | 633 | 634 | 37,000 |
2007/07/13 | 637 | 640 | 634 | 635 | 29,000 |
2007/07/12 | 641 | 645 | 636 | 639 | 48,000 |
2007/07/11 | 644 | 644 | 636 | 637 | 54,000 |
2007/07/10 | 645 | 650 | 632 | 646 | 36,000 |
2007/07/09 | 646 | 653 | 638 | 645 | 210,000 |
2007/07/06 | 637 | 637 | 627 | 632 | 43,000 |
2007/07/05 | 639 | 640 | 634 | 637 | 118,000 |
2007/07/04 | 627 | 627 | 624 | 626 | 11,000 |
2007/07/03 | 630 | 630 | 616 | 626 | 41,000 |
2007/07/02 | 634 | 634 | 625 | 632 | 29,000 |
2007/06/29 | 636 | 636 | 618 | 633 | 58,000 |
2007/06/28 | 633 | 643 | 632 | 636 | 26,000 |
2007/06/27 | 635 | 635 | 629 | 630 | 27,000 |
2007/06/26 | 630 | 643 | 622 | 635 | 68,000 |
2007/06/25 | 652 | 653 | 638 | 640 | 94,000 |
2007/06/22 | 660 | 662 | 649 | 656 | 182,000 |
2007/06/21 | 625 | 671 | 625 | 663 | 230,000 |
2007/06/20 | 603 | 612 | 603 | 611 | 66,000 |
2007/06/19 | 600 | 607 | 600 | 601 | 41,000 |
2007/06/18 | 600 | 605 | 600 | 605 | 30,000 |
2007/06/15 | 594 | 602 | 594 | 602 | 51,000 |
2007/06/14 | 597 | 597 | 593 | 593 | 6,000 |
2007/06/13 | 594 | 597 | 594 | 597 | 15,000 |
2007/06/12 | 590 | 598 | 589 | 594 | 35,000 |
2007/06/11 | 600 | 603 | 596 | 598 | 41,000 |
2007/06/08 | 604 | 604 | 599 | 599 | 70,000 |
2007/06/07 | 600 | 604 | 599 | 603 | 25,000 |
2007/06/06 | 604 | 605 | 601 | 605 | 14,000 |
2007/06/05 | 599 | 605 | 598 | 605 | 42,000 |
2007/06/04 | 605 | 605 | 600 | 605 | 27,000 |
2007/06/01 | 601 | 605 | 600 | 604 | 29,000 |
2007/05/31 | 601 | 602 | 594 | 597 | 26,000 |
2007/05/30 | 596 | 603 | 596 | 601 | 24,000 |
2007/05/29 | 591 | 596 | 590 | 596 | 16,000 |
2007/05/28 | 600 | 602 | 600 | 600 | 19,000 |
2007/05/25 | 606 | 606 | 601 | 602 | 28,000 |
2007/05/24 | 604 | 606 | 603 | 606 | 4,000 |
2007/05/23 | 607 | 607 | 603 | 605 | 26,000 |
2007/05/22 | 604 | 607 | 600 | 607 | 34,000 |
2007/05/21 | 606 | 608 | 595 | 607 | 40,000 |
2007/05/18 | 595 | 600 | 595 | 600 | 42,000 |
2007/05/17 | 609 | 609 | 602 | 605 | 128,000 |
2007/05/16 | 571 | 580 | 569 | 576 | 39,000 |
2007/05/15 | 564 | 578 | 562 | 571 | 28,000 |
2007/05/14 | 580 | 584 | 575 | 579 | 28,000 |
2007/05/11 | 578 | 583 | 570 | 581 | 33,000 |
2007/05/10 | 591 | 595 | 574 | 581 | 45,000 |
2007/05/09 | 586 | 595 | 586 | 592 | 20,000 |
2007/05/08 | 580 | 591 | 580 | 591 | 58,000 |
2007/05/07 | 580 | 590 | 580 | 584 | 19,000 |
2007/05/02 | 580 | 580 | 576 | 580 | 12,000 |
2007/05/01 | 572 | 585 | 570 | 580 | 29,000 |
2007/04/27 | 565 | 577 | 565 | 570 | 21,000 |
2007/04/26 | 563 | 575 | 563 | 563 | 84,000 |
2007/04/25 | 571 | 573 | 566 | 573 | 56,000 |
2007/04/24 | 565 | 574 | 561 | 571 | 66,000 |
2007/04/23 | 586 | 586 | 564 | 566 | 68,000 |
2007/04/20 | 586 | 586 | 576 | 580 | 39,000 |
2007/04/19 | 590 | 596 | 586 | 586 | 42,000 |
2007/04/18 | 592 | 598 | 591 | 595 | 38,000 |
2007/04/17 | 601 | 601 | 589 | 595 | 31,000 |
2007/04/16 | 587 | 604 | 587 | 600 | 47,000 |
2007/04/13 | 600 | 600 | 586 | 587 | 27,000 |
2007/04/12 | 600 | 604 | 600 | 602 | 28,000 |
2007/04/11 | 596 | 605 | 596 | 603 | 91,000 |
2007/04/10 | 601 | 601 | 595 | 595 | 39,000 |
2007/04/09 | 595 | 604 | 591 | 600 | 56,000 |
2007/04/06 | 586 | 593 | 584 | 593 | 49,000 |
2007/04/05 | 582 | 585 | 581 | 584 | 29,000 |
2007/04/04 | 580 | 587 | 580 | 585 | 18,000 |
2007/04/03 | 578 | 578 | 569 | 570 | 33,000 |
2007/04/02 | 578 | 584 | 577 | 580 | 27,000 |
2007/03/30 | 580 | 584 | 580 | 584 | 23,000 |
2007/03/29 | 577 | 580 | 575 | 579 | 45,000 |
2007/03/28 | 578 | 581 | 577 | 580 | 57,000 |
2007/03/27 | 577 | 580 | 577 | 578 | 41,000 |
2007/03/26 | 582 | 584 | 580 | 582 | 42,000 |
2007/03/23 | 570 | 582 | 570 | 582 | 85,000 |
2007/03/22 | 575 | 577 | 574 | 576 | 34,000 |
2007/03/20 | 570 | 572 | 569 | 569 | 66,000 |
2007/03/19 | 569 | 570 | 569 | 569 | 35,000 |
2007/03/16 | 573 | 573 | 567 | 569 | 128,000 |
2007/03/15 | 570 | 575 | 569 | 571 | 38,000 |
2007/03/14 | 572 | 572 | 567 | 569 | 112,000 |
2007/03/13 | 580 | 580 | 574 | 575 | 44,000 |
2007/03/12 | 574 | 576 | 572 | 575 | 39,000 |
2007/03/09 | 569 | 572 | 564 | 568 | 179,000 |
2007/03/08 | 570 | 577 | 566 | 577 | 48,000 |
2007/03/07 | 577 | 580 | 566 | 566 | 65,000 |
2007/03/06 | 541 | 567 | 541 | 567 | 152,000 |
2007/03/05 | 562 | 574 | 549 | 551 | 165,000 |
2007/03/02 | 559 | 564 | 559 | 562 | 79,000 |
2007/03/01 | 567 | 569 | 556 | 560 | 226,000 |
2007/02/28 | 564 | 572 | 560 | 562 | 165,000 |
2007/02/27 | 596 | 596 | 584 | 584 | 65,000 |
2007/02/26 | 595 | 596 | 593 | 593 | 73,000 |
2007/02/23 | 601 | 601 | 592 | 595 | 108,000 |
2007/02/22 | 599 | 602 | 598 | 600 | 80,000 |
2007/02/21 | 596 | 599 | 595 | 597 | 114,000 |
2007/02/20 | 598 | 598 | 591 | 592 | 51,000 |
2007/02/19 | 600 | 603 | 596 | 596 | 35,000 |
2007/02/16 | 593 | 600 | 588 | 600 | 77,000 |
2007/02/15 | 587 | 594 | 587 | 593 | 19,000 |
2007/02/14 | 590 | 590 | 582 | 586 | 55,000 |
2007/02/13 | 599 | 600 | 587 | 588 | 112,000 |
2007/02/09 | 570 | 572 | 568 | 569 | 61,000 |
2007/02/08 | 570 | 572 | 561 | 569 | 53,000 |
2007/02/07 | 574 | 574 | 565 | 565 | 24,000 |
2007/02/06 | 570 | 570 | 563 | 565 | 65,000 |
2007/02/05 | 579 | 579 | 562 | 567 | 40,000 |
2007/02/02 | 585 | 585 | 575 | 579 | 43,000 |
2007/02/01 | 585 | 585 | 574 | 582 | 26,000 |
2007/01/31 | 585 | 589 | 573 | 576 | 58,000 |
2007/01/30 | 600 | 600 | 585 | 588 | 26,000 |
2007/01/29 | 585 | 600 | 581 | 599 | 46,000 |
2007/01/26 | 596 | 596 | 581 | 593 | 58,000 |
2007/01/25 | 605 | 605 | 596 | 596 | 36,000 |
2007/01/24 | 601 | 603 | 599 | 603 | 23,000 |
2007/01/23 | 597 | 602 | 597 | 600 | 30,000 |
2007/01/22 | 604 | 604 | 588 | 597 | 68,000 |
2007/01/19 | 607 | 607 | 599 | 605 | 45,000 |
2007/01/18 | 605 | 613 | 604 | 605 | 92,000 |
2007/01/17 | 599 | 604 | 593 | 599 | 39,000 |
2007/01/16 | 602 | 603 | 595 | 598 | 24,000 |
2007/01/15 | 597 | 606 | 597 | 602 | 61,000 |
2007/01/12 | 585 | 596 | 585 | 596 | 28,000 |
2007/01/11 | 595 | 595 | 585 | 587 | 52,000 |
2007/01/10 | 610 | 610 | 597 | 598 | 28,000 |
2007/01/09 | 600 | 612 | 600 | 609 | 75,000 |
2007/01/05 | 604 | 604 | 595 | 595 | 30,000 |
2007/01/04 | 599 | 603 | 599 | 600 | 35,000 |