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 |
---|---|---|---|---|---|
2013/12/30 | 641 | 651 | 560 | 560 | 189,000 |
2013/12/27 | 554 | 591 | 554 | 591 | 43,000 |
2013/12/26 | 538 | 556 | 538 | 552 | 23,000 |
2013/12/25 | 542 | 548 | 522 | 533 | 90,000 |
2013/12/24 | 547 | 548 | 537 | 542 | 55,000 |
2013/12/20 | 549 | 555 | 535 | 546 | 109,000 |
2013/12/19 | 548 | 561 | 546 | 557 | 188,000 |
2013/12/18 | 541 | 553 | 541 | 549 | 73,000 |
2013/12/17 | 534 | 546 | 534 | 541 | 51,000 |
2013/12/16 | 551 | 553 | 532 | 534 | 61,000 |
2013/12/13 | 547 | 551 | 545 | 551 | 155,000 |
2013/12/12 | 547 | 547 | 537 | 547 | 82,000 |
2013/12/11 | 545 | 547 | 540 | 545 | 33,000 |
2013/12/10 | 550 | 560 | 544 | 545 | 145,000 |
2013/12/09 | 543 | 548 | 538 | 547 | 24,000 |
2013/12/06 | 527 | 540 | 527 | 536 | 51,000 |
2013/12/05 | 530 | 535 | 530 | 534 | 23,000 |
2013/12/04 | 530 | 531 | 529 | 530 | 31,000 |
2013/12/03 | 535 | 536 | 520 | 530 | 49,000 |
2013/12/02 | 528 | 533 | 524 | 530 | 53,000 |
2013/11/29 | 520 | 524 | 520 | 524 | 27,000 |
2013/11/28 | 529 | 530 | 516 | 520 | 24,000 |
2013/11/27 | 521 | 527 | 520 | 527 | 49,000 |
2013/11/26 | 520 | 522 | 519 | 521 | 34,000 |
2013/11/25 | 514 | 522 | 514 | 520 | 54,000 |
2013/11/22 | 507 | 514 | 503 | 513 | 63,000 |
2013/11/21 | 499 | 511 | 499 | 511 | 51,000 |
2013/11/20 | 491 | 499 | 489 | 499 | 50,000 |
2013/11/19 | 505 | 507 | 490 | 492 | 28,000 |
2013/11/18 | 495 | 501 | 495 | 501 | 25,000 |
2013/11/15 | 481 | 492 | 478 | 492 | 52,000 |
2013/11/14 | 484 | 484 | 475 | 481 | 31,000 |
2013/11/13 | 490 | 490 | 484 | 486 | 16,000 |
2013/11/12 | 470 | 483 | 470 | 483 | 33,000 |
2013/11/11 | 477 | 480 | 472 | 472 | 20,000 |
2013/11/08 | 469 | 476 | 469 | 474 | 27,000 |
2013/11/07 | 476 | 478 | 470 | 478 | 28,000 |
2013/11/06 | 486 | 498 | 480 | 484 | 29,000 |
2013/11/05 | 499 | 504 | 484 | 484 | 33,000 |
2013/11/01 | 513 | 513 | 490 | 490 | 60,000 |
2013/10/31 | 516 | 523 | 514 | 523 | 15,000 |
2013/10/30 | 515 | 522 | 512 | 514 | 28,000 |
2013/10/29 | 518 | 520 | 515 | 515 | 11,000 |
2013/10/28 | 498 | 510 | 498 | 510 | 18,000 |
2013/10/25 | 515 | 516 | 494 | 494 | 20,000 |
2013/10/24 | 517 | 517 | 513 | 515 | 12,000 |
2013/10/23 | 520 | 520 | 517 | 520 | 7,000 |
2013/10/22 | 521 | 522 | 515 | 520 | 12,000 |
2013/10/21 | 509 | 520 | 509 | 517 | 29,000 |
2013/10/18 | 520 | 524 | 512 | 515 | 19,000 |
2013/10/17 | 525 | 526 | 525 | 526 | 7,000 |
2013/10/16 | 521 | 523 | 521 | 522 | 6,000 |
2013/10/15 | 519 | 523 | 519 | 521 | 21,000 |
2013/10/11 | 513 | 520 | 513 | 519 | 11,000 |
2013/10/10 | 504 | 518 | 502 | 515 | 27,000 |
2013/10/09 | 504 | 511 | 504 | 511 | 13,000 |
2013/10/08 | 506 | 508 | 505 | 507 | 7,000 |
2013/10/07 | 511 | 511 | 507 | 507 | 10,000 |
2013/10/04 | 510 | 514 | 510 | 511 | 9,000 |
2013/10/03 | 510 | 511 | 507 | 510 | 18,000 |
2013/10/02 | 519 | 519 | 515 | 516 | 22,000 |
2013/10/01 | 515 | 516 | 507 | 516 | 12,000 |
2013/09/30 | 523 | 523 | 507 | 516 | 20,000 |
2013/09/27 | 522 | 523 | 522 | 523 | 14,000 |
2013/09/26 | 513 | 529 | 512 | 522 | 25,000 |
2013/09/25 | 523 | 524 | 523 | 524 | 20,000 |
2013/09/24 | 517 | 525 | 517 | 523 | 32,000 |
2013/09/20 | 534 | 540 | 529 | 537 | 20,000 |
2013/09/19 | 523 | 534 | 523 | 534 | 7,000 |
2013/09/18 | 523 | 530 | 523 | 523 | 8,000 |
2013/09/17 | 518 | 527 | 515 | 523 | 15,000 |
2013/09/13 | 513 | 515 | 503 | 512 | 57,000 |
2013/09/12 | 523 | 523 | 523 | 523 | 1,000 |
2013/09/11 | 519 | 528 | 517 | 528 | 11,000 |
2013/09/10 | 510 | 510 | 500 | 509 | 16,000 |
2013/09/09 | 515 | 515 | 504 | 513 | 13,000 |
2013/09/06 | 498 | 501 | 498 | 498 | 9,000 |
2013/09/05 | 509 | 511 | 504 | 511 | 8,000 |
2013/09/04 | 504 | 504 | 500 | 502 | 4,000 |
2013/09/03 | 505 | 505 | 490 | 504 | 16,000 |
2013/09/02 | 504 | 504 | 498 | 499 | 20,000 |
2013/08/30 | 511 | 511 | 499 | 502 | 24,000 |
2013/08/29 | 516 | 516 | 491 | 507 | 34,000 |
2013/08/28 | 518 | 518 | 511 | 516 | 18,000 |
2013/08/27 | 520 | 522 | 517 | 522 | 9,000 |
2013/08/26 | 521 | 528 | 513 | 514 | 18,000 |
2013/08/23 | 517 | 528 | 509 | 520 | 59,000 |
2013/08/22 | 509 | 510 | 508 | 509 | 12,000 |
2013/08/21 | 512 | 512 | 502 | 502 | 11,000 |
2013/08/20 | 515 | 515 | 509 | 512 | 11,000 |
2013/08/19 | 510 | 514 | 510 | 514 | 3,000 |
2013/08/16 | 506 | 510 | 506 | 510 | 11,000 |
2013/08/15 | 512 | 512 | 512 | 512 | 9,000 |
2013/08/14 | 510 | 515 | 510 | 515 | 7,000 |
2013/08/13 | 501 | 501 | 500 | 500 | 4,000 |
2013/08/12 | 501 | 501 | 500 | 501 | 5,000 |
2013/08/09 | 502 | 510 | 501 | 501 | 30,000 |
2013/08/08 | 504 | 514 | 500 | 500 | 8,000 |
2013/08/07 | 520 | 520 | 514 | 514 | 11,000 |
2013/08/06 | 520 | 520 | 515 | 520 | 8,000 |
2013/08/05 | 520 | 526 | 520 | 526 | 8,000 |
2013/08/02 | 522 | 530 | 517 | 530 | 43,000 |
2013/08/01 | 510 | 515 | 505 | 515 | 22,000 |
2013/07/31 | 504 | 521 | 502 | 513 | 78,000 |
2013/07/30 | 495 | 515 | 495 | 511 | 61,000 |
2013/07/29 | 507 | 512 | 501 | 501 | 69,000 |
2013/07/26 | 513 | 513 | 486 | 507 | 69,000 |
2013/07/25 | 508 | 515 | 508 | 513 | 38,000 |
2013/07/24 | 506 | 521 | 503 | 508 | 24,000 |
2013/07/23 | 495 | 509 | 494 | 506 | 38,000 |
2013/07/22 | 495 | 500 | 494 | 494 | 25,000 |
2013/07/19 | 515 | 515 | 495 | 495 | 25,000 |
2013/07/18 | 514 | 520 | 510 | 517 | 75,000 |
2013/07/17 | 507 | 514 | 507 | 514 | 39,000 |
2013/07/16 | 505 | 509 | 504 | 507 | 14,000 |
2013/07/12 | 497 | 506 | 494 | 500 | 34,000 |
2013/07/11 | 490 | 490 | 489 | 490 | 7,000 |
2013/07/10 | 497 | 499 | 494 | 494 | 12,000 |
2013/07/09 | 490 | 500 | 489 | 495 | 73,000 |
2013/07/08 | 493 | 493 | 483 | 483 | 31,000 |
2013/07/05 | 491 | 493 | 482 | 490 | 30,000 |
2013/07/04 | 493 | 493 | 487 | 487 | 14,000 |
2013/07/03 | 490 | 494 | 482 | 485 | 38,000 |
2013/07/02 | 491 | 492 | 487 | 490 | 27,000 |
2013/07/01 | 488 | 489 | 476 | 487 | 23,000 |
2013/06/28 | 477 | 480 | 464 | 480 | 39,000 |
2013/06/27 | 459 | 464 | 448 | 464 | 21,000 |
2013/06/26 | 459 | 464 | 451 | 451 | 27,000 |
2013/06/25 | 488 | 488 | 455 | 455 | 38,000 |
2013/06/24 | 499 | 500 | 490 | 490 | 27,000 |
2013/06/21 | 498 | 500 | 479 | 500 | 99,000 |
2013/06/20 | 491 | 503 | 474 | 503 | 56,000 |
2013/06/19 | 473 | 493 | 466 | 492 | 30,000 |
2013/06/18 | 460 | 472 | 460 | 465 | 22,000 |
2013/06/17 | 453 | 465 | 450 | 452 | 27,000 |
2013/06/14 | 440 | 453 | 439 | 445 | 112,000 |
2013/06/13 | 439 | 450 | 438 | 450 | 29,000 |
2013/06/12 | 440 | 445 | 432 | 439 | 18,000 |
2013/06/11 | 434 | 443 | 432 | 435 | 47,000 |
2013/06/10 | 436 | 450 | 430 | 435 | 42,000 |
2013/06/07 | 434 | 443 | 421 | 437 | 47,000 |
2013/06/06 | 467 | 468 | 427 | 434 | 110,000 |
2013/06/05 | 485 | 490 | 475 | 475 | 29,000 |
2013/06/04 | 472 | 485 | 468 | 485 | 56,000 |
2013/06/03 | 484 | 484 | 470 | 470 | 47,000 |
2013/05/31 | 505 | 508 | 492 | 492 | 43,000 |
2013/05/30 | 488 | 498 | 480 | 482 | 44,000 |
2013/05/29 | 486 | 498 | 483 | 496 | 23,000 |
2013/05/28 | 475 | 490 | 474 | 483 | 55,000 |
2013/05/27 | 480 | 480 | 465 | 475 | 39,000 |
2013/05/24 | 475 | 499 | 470 | 480 | 93,000 |
2013/05/23 | 528 | 528 | 490 | 490 | 43,000 |
2013/05/22 | 528 | 533 | 528 | 530 | 30,000 |
2013/05/21 | 527 | 531 | 525 | 528 | 31,000 |
2013/05/20 | 527 | 540 | 526 | 526 | 54,000 |
2013/05/17 | 520 | 532 | 517 | 525 | 38,000 |
2013/05/16 | 541 | 541 | 521 | 525 | 49,000 |
2013/05/15 | 539 | 544 | 539 | 541 | 18,000 |
2013/05/14 | 540 | 543 | 539 | 539 | 32,000 |
2013/05/13 | 539 | 541 | 539 | 540 | 57,000 |
2013/05/10 | 526 | 541 | 526 | 539 | 58,000 |
2013/05/09 | 524 | 540 | 517 | 517 | 50,000 |
2013/05/08 | 518 | 528 | 515 | 526 | 63,000 |
2013/05/07 | 501 | 537 | 501 | 522 | 84,000 |
2013/05/02 | 500 | 500 | 497 | 498 | 23,000 |
2013/05/01 | 496 | 498 | 495 | 497 | 21,000 |
2013/04/30 | 511 | 514 | 502 | 502 | 40,000 |
2013/04/26 | 507 | 509 | 504 | 507 | 47,000 |
2013/04/25 | 493 | 507 | 493 | 507 | 48,000 |
2013/04/24 | 490 | 500 | 490 | 493 | 118,000 |
2013/04/23 | 481 | 491 | 481 | 490 | 34,000 |
2013/04/22 | 475 | 484 | 475 | 481 | 16,000 |
2013/04/19 | 477 | 482 | 472 | 472 | 40,000 |
2013/04/18 | 472 | 476 | 472 | 475 | 8,000 |
2013/04/17 | 473 | 479 | 473 | 476 | 42,000 |
2013/04/16 | 462 | 474 | 462 | 470 | 54,000 |
2013/04/15 | 475 | 477 | 470 | 470 | 29,000 |
2013/04/12 | 477 | 484 | 474 | 477 | 62,000 |
2013/04/11 | 455 | 481 | 455 | 477 | 98,000 |
2013/04/10 | 451 | 462 | 445 | 459 | 58,000 |
2013/04/09 | 443 | 459 | 443 | 451 | 96,000 |
2013/04/08 | 435 | 442 | 429 | 442 | 65,000 |
2013/04/05 | 430 | 443 | 430 | 434 | 100,000 |
2013/04/04 | 407 | 428 | 400 | 426 | 31,000 |
2013/04/03 | 402 | 408 | 402 | 406 | 39,000 |
2013/04/02 | 414 | 414 | 400 | 404 | 54,000 |
2013/04/01 | 412 | 421 | 412 | 414 | 32,000 |
2013/03/29 | 427 | 428 | 421 | 426 | 56,000 |
2013/03/28 | 424 | 426 | 417 | 426 | 36,000 |
2013/03/27 | 421 | 424 | 417 | 424 | 47,000 |
2013/03/26 | 416 | 424 | 416 | 422 | 42,000 |
2013/03/25 | 417 | 420 | 415 | 415 | 50,000 |
2013/03/22 | 412 | 415 | 410 | 410 | 37,000 |
2013/03/21 | 410 | 410 | 405 | 410 | 48,000 |
2013/03/19 | 410 | 411 | 409 | 409 | 24,000 |
2013/03/18 | 410 | 413 | 408 | 412 | 19,000 |
2013/03/15 | 402 | 412 | 402 | 412 | 29,000 |
2013/03/14 | 402 | 407 | 401 | 401 | 13,000 |
2013/03/13 | 405 | 411 | 402 | 402 | 12,000 |
2013/03/12 | 409 | 410 | 406 | 406 | 21,000 |
2013/03/11 | 409 | 416 | 409 | 414 | 29,000 |
2013/03/08 | 408 | 411 | 407 | 409 | 170,000 |
2013/03/07 | 404 | 406 | 403 | 406 | 9,000 |
2013/03/06 | 404 | 405 | 404 | 405 | 9,000 |
2013/03/05 | 402 | 405 | 402 | 402 | 24,000 |
2013/03/04 | 409 | 409 | 405 | 405 | 36,000 |
2013/03/01 | 395 | 402 | 395 | 402 | 59,000 |
2013/02/28 | 391 | 398 | 391 | 398 | 22,000 |
2013/02/27 | 388 | 389 | 386 | 386 | 13,000 |
2013/02/26 | 386 | 389 | 385 | 387 | 21,000 |
2013/02/25 | 388 | 390 | 387 | 387 | 22,000 |
2013/02/22 | 387 | 389 | 386 | 388 | 23,000 |
2013/02/21 | 386 | 390 | 386 | 390 | 13,000 |
2013/02/20 | 398 | 398 | 389 | 393 | 11,000 |
2013/02/19 | 387 | 391 | 384 | 390 | 12,000 |
2013/02/18 | 384 | 387 | 381 | 385 | 15,000 |
2013/02/15 | 382 | 382 | 375 | 378 | 39,000 |
2013/02/14 | 385 | 385 | 381 | 383 | 17,000 |
2013/02/13 | 394 | 394 | 385 | 387 | 83,000 |
2013/02/12 | 395 | 396 | 392 | 394 | 35,000 |
2013/02/08 | 398 | 399 | 393 | 393 | 48,000 |
2013/02/07 | 400 | 400 | 397 | 399 | 35,000 |
2013/02/06 | 400 | 403 | 396 | 402 | 38,000 |
2013/02/05 | 400 | 400 | 396 | 396 | 28,000 |
2013/02/04 | 400 | 411 | 400 | 407 | 54,000 |
2013/02/01 | 397 | 399 | 395 | 397 | 19,000 |
2013/01/31 | 397 | 397 | 391 | 397 | 31,000 |
2013/01/30 | 391 | 396 | 390 | 396 | 57,000 |
2013/01/29 | 391 | 392 | 390 | 390 | 15,000 |
2013/01/28 | 390 | 391 | 386 | 389 | 34,000 |
2013/01/25 | 393 | 394 | 385 | 389 | 61,000 |
2013/01/24 | 388 | 391 | 388 | 391 | 12,000 |
2013/01/23 | 389 | 391 | 389 | 391 | 18,000 |
2013/01/22 | 391 | 393 | 388 | 389 | 29,000 |
2013/01/21 | 398 | 398 | 393 | 395 | 26,000 |
2013/01/18 | 390 | 398 | 390 | 395 | 51,000 |
2013/01/17 | 389 | 390 | 388 | 389 | 26,000 |
2013/01/16 | 393 | 394 | 390 | 390 | 28,000 |
2013/01/15 | 395 | 395 | 390 | 391 | 58,000 |
2013/01/11 | 388 | 391 | 388 | 389 | 26,000 |
2013/01/10 | 390 | 393 | 388 | 390 | 29,000 |
2013/01/09 | 388 | 390 | 387 | 390 | 12,000 |
2013/01/08 | 391 | 396 | 391 | 395 | 10,000 |
2013/01/07 | 399 | 399 | 395 | 396 | 24,000 |
2013/01/04 | 395 | 399 | 395 | 398 | 27,000 |