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 |
---|---|---|---|---|---|
2014/12/30 | 554 | 570 | 554 | 568 | 53,900 |
2014/12/29 | 557 | 557 | 549 | 554 | 18,900 |
2014/12/26 | 542 | 553 | 542 | 547 | 17,300 |
2014/12/25 | 556 | 560 | 538 | 547 | 46,900 |
2014/12/24 | 563 | 565 | 552 | 556 | 22,000 |
2014/12/22 | 556 | 557 | 550 | 557 | 26,500 |
2014/12/19 | 545 | 556 | 541 | 556 | 39,100 |
2014/12/18 | 542 | 544 | 538 | 540 | 16,400 |
2014/12/17 | 540 | 542 | 531 | 532 | 23,100 |
2014/12/16 | 545 | 546 | 530 | 541 | 41,800 |
2014/12/15 | 541 | 553 | 541 | 546 | 13,900 |
2014/12/12 | 540 | 544 | 540 | 541 | 88,800 |
2014/12/11 | 560 | 561 | 535 | 540 | 43,300 |
2014/12/10 | 551 | 568 | 551 | 561 | 28,000 |
2014/12/09 | 555 | 562 | 553 | 561 | 15,100 |
2014/12/08 | 562 | 565 | 553 | 564 | 21,500 |
2014/12/05 | 550 | 562 | 550 | 562 | 25,600 |
2014/12/04 | 550 | 559 | 548 | 559 | 21,800 |
2014/12/03 | 549 | 554 | 547 | 551 | 20,200 |
2014/12/02 | 547 | 550 | 536 | 549 | 21,300 |
2014/12/01 | 544 | 550 | 541 | 543 | 26,000 |
2014/11/28 | 541 | 544 | 539 | 543 | 11,200 |
2014/11/27 | 555 | 557 | 535 | 538 | 22,600 |
2014/11/26 | 574 | 576 | 555 | 555 | 26,100 |
2014/11/25 | 569 | 575 | 565 | 574 | 47,700 |
2014/11/21 | 545 | 566 | 541 | 565 | 31,200 |
2014/11/20 | 536 | 555 | 526 | 545 | 36,400 |
2014/11/19 | 540 | 553 | 526 | 528 | 19,800 |
2014/11/18 | 522 | 539 | 522 | 537 | 21,500 |
2014/11/17 | 536 | 541 | 522 | 522 | 23,800 |
2014/11/14 | 554 | 554 | 530 | 536 | 30,300 |
2014/11/13 | 531 | 543 | 531 | 539 | 26,800 |
2014/11/12 | 548 | 554 | 536 | 539 | 25,300 |
2014/11/11 | 534 | 540 | 533 | 540 | 17,500 |
2014/11/10 | 537 | 538 | 531 | 534 | 17,200 |
2014/11/07 | 545 | 545 | 529 | 537 | 26,100 |
2014/11/06 | 544 | 559 | 543 | 543 | 29,800 |
2014/11/05 | 554 | 558 | 538 | 546 | 38,900 |
2014/11/04 | 569 | 590 | 541 | 544 | 58,300 |
2014/10/31 | 520 | 560 | 520 | 557 | 57,800 |
2014/10/30 | 518 | 525 | 516 | 516 | 37,400 |
2014/10/29 | 513 | 524 | 513 | 522 | 27,200 |
2014/10/28 | 515 | 517 | 507 | 512 | 17,600 |
2014/10/27 | 528 | 528 | 507 | 515 | 41,000 |
2014/10/24 | 530 | 530 | 527 | 529 | 22,000 |
2014/10/23 | 521 | 522 | 510 | 513 | 12,600 |
2014/10/22 | 517 | 530 | 515 | 529 | 18,800 |
2014/10/21 | 537 | 551 | 505 | 505 | 30,500 |
2014/10/20 | 519 | 522 | 512 | 518 | 15,300 |
2014/10/17 | 505 | 520 | 505 | 505 | 41,300 |
2014/10/16 | 514 | 521 | 505 | 505 | 24,800 |
2014/10/15 | 505 | 532 | 505 | 527 | 23,100 |
2014/10/14 | 506 | 518 | 505 | 505 | 28,400 |
2014/10/10 | 519 | 533 | 518 | 524 | 27,700 |
2014/10/09 | 556 | 556 | 534 | 534 | 19,300 |
2014/10/08 | 546 | 552 | 544 | 546 | 17,500 |
2014/10/07 | 569 | 571 | 564 | 565 | 39,800 |
2014/10/06 | 569 | 571 | 564 | 567 | 14,800 |
2014/10/03 | 541 | 554 | 541 | 551 | 11,600 |
2014/10/02 | 570 | 570 | 546 | 550 | 36,600 |
2014/10/01 | 571 | 577 | 571 | 572 | 8,600 |
2014/09/30 | 574 | 578 | 567 | 571 | 41,400 |
2014/09/29 | 579 | 579 | 572 | 575 | 18,300 |
2014/09/26 | 583 | 584 | 570 | 574 | 30,200 |
2014/09/25 | 573 | 588 | 573 | 586 | 50,000 |
2014/09/24 | 570 | 573 | 566 | 573 | 15,700 |
2014/09/22 | 580 | 580 | 572 | 577 | 17,600 |
2014/09/19 | 580 | 590 | 575 | 590 | 68,900 |
2014/09/18 | 564 | 578 | 564 | 576 | 34,000 |
2014/09/17 | 574 | 575 | 566 | 568 | 11,600 |
2014/09/16 | 559 | 575 | 559 | 573 | 37,700 |
2014/09/12 | 574 | 574 | 567 | 569 | 59,200 |
2014/09/11 | 570 | 570 | 559 | 569 | 9,400 |
2014/09/10 | 570 | 574 | 566 | 573 | 17,300 |
2014/09/09 | 568 | 572 | 564 | 570 | 7,600 |
2014/09/08 | 567 | 567 | 561 | 564 | 15,200 |
2014/09/05 | 559 | 566 | 556 | 560 | 22,400 |
2014/09/04 | 555 | 558 | 550 | 552 | 13,300 |
2014/09/03 | 549 | 559 | 549 | 556 | 22,600 |
2014/09/02 | 545 | 562 | 541 | 556 | 27,700 |
2014/09/01 | 542 | 542 | 537 | 541 | 19,300 |
2014/08/29 | 543 | 544 | 539 | 539 | 22,500 |
2014/08/28 | 549 | 550 | 541 | 545 | 25,000 |
2014/08/27 | 560 | 563 | 549 | 549 | 27,800 |
2014/08/26 | 579 | 582 | 562 | 563 | 41,600 |
2014/08/25 | 577 | 582 | 577 | 579 | 14,400 |
2014/08/22 | 567 | 579 | 567 | 577 | 10,100 |
2014/08/21 | 567 | 579 | 567 | 574 | 21,000 |
2014/08/20 | 569 | 570 | 567 | 567 | 18,500 |
2014/08/19 | 560 | 569 | 560 | 569 | 20,400 |
2014/08/18 | 563 | 570 | 558 | 563 | 8,500 |
2014/08/15 | 560 | 566 | 560 | 564 | 25,200 |
2014/08/14 | 565 | 568 | 562 | 566 | 16,000 |
2014/08/13 | 555 | 568 | 555 | 565 | 14,000 |
2014/08/12 | 563 | 570 | 556 | 564 | 48,700 |
2014/08/11 | 541 | 555 | 541 | 553 | 10,200 |
2014/08/08 | 548 | 555 | 541 | 542 | 21,400 |
2014/08/07 | 538 | 554 | 538 | 552 | 18,500 |
2014/08/06 | 554 | 561 | 543 | 543 | 33,000 |
2014/08/05 | 563 | 569 | 561 | 561 | 34,000 |
2014/08/04 | 563 | 570 | 562 | 563 | 24,100 |
2014/08/01 | 563 | 567 | 561 | 563 | 14,500 |
2014/07/31 | 580 | 580 | 572 | 573 | 12,000 |
2014/07/30 | 580 | 580 | 574 | 579 | 101,400 |
2014/07/29 | 574 | 578 | 572 | 578 | 12,300 |
2014/07/28 | 575 | 578 | 573 | 574 | 15,600 |
2014/07/25 | 575 | 579 | 566 | 575 | 89,400 |
2014/07/24 | 580 | 580 | 570 | 575 | 36,400 |
2014/07/23 | 580 | 580 | 572 | 573 | 15,400 |
2014/07/22 | 578 | 580 | 571 | 574 | 31,000 |
2014/07/18 | 577 | 577 | 570 | 572 | 24,200 |
2014/07/17 | 580 | 581 | 576 | 576 | 35,800 |
2014/07/16 | 587 | 587 | 578 | 580 | 32,600 |
2014/07/15 | 585 | 585 | 578 | 581 | 27,600 |
2014/07/14 | 559 | 577 | 559 | 576 | 9,600 |
2014/07/11 | 560 | 574 | 559 | 569 | 16,200 |
2014/07/10 | 564 | 578 | 562 | 567 | 41,600 |
2014/07/09 | 571 | 583 | 571 | 574 | 16,400 |
2014/07/08 | 578 | 583 | 575 | 579 | 18,400 |
2014/07/07 | 575 | 582 | 575 | 578 | 8,200 |
2014/07/04 | 583 | 587 | 573 | 585 | 16,600 |
2014/07/03 | 576 | 585 | 559 | 583 | 17,100 |
2014/07/02 | 589 | 590 | 580 | 584 | 27,200 |
2014/07/01 | 588 | 590 | 584 | 589 | 57,000 |
2014/06/30 | 584 | 590 | 583 | 588 | 40,000 |
2014/06/27 | 573 | 584 | 573 | 581 | 39,000 |
2014/06/26 | 586 | 586 | 579 | 583 | 16,000 |
2014/06/25 | 589 | 590 | 585 | 587 | 39,000 |
2014/06/24 | 590 | 590 | 585 | 589 | 48,000 |
2014/06/23 | 585 | 593 | 585 | 590 | 217,000 |
2014/06/20 | 583 | 592 | 582 | 589 | 147,000 |
2014/06/19 | 583 | 589 | 583 | 587 | 53,000 |
2014/06/18 | 583 | 586 | 574 | 583 | 37,000 |
2014/06/17 | 580 | 590 | 580 | 583 | 93,000 |
2014/06/16 | 584 | 584 | 570 | 578 | 34,000 |
2014/06/13 | 580 | 584 | 570 | 581 | 114,000 |
2014/06/12 | 582 | 588 | 577 | 585 | 32,000 |
2014/06/11 | 586 | 594 | 580 | 592 | 58,000 |
2014/06/10 | 588 | 590 | 580 | 587 | 45,000 |
2014/06/09 | 566 | 588 | 566 | 588 | 41,000 |
2014/06/06 | 557 | 567 | 557 | 566 | 37,000 |
2014/06/05 | 562 | 570 | 562 | 565 | 26,000 |
2014/06/04 | 549 | 559 | 549 | 559 | 20,000 |
2014/06/03 | 550 | 558 | 545 | 555 | 45,000 |
2014/06/02 | 540 | 544 | 539 | 541 | 78,000 |
2014/05/30 | 540 | 547 | 537 | 538 | 57,000 |
2014/05/29 | 525 | 539 | 525 | 530 | 14,000 |
2014/05/28 | 535 | 540 | 533 | 535 | 31,000 |
2014/05/27 | 541 | 543 | 533 | 535 | 45,000 |
2014/05/26 | 528 | 540 | 528 | 540 | 50,000 |
2014/05/23 | 524 | 529 | 520 | 528 | 36,000 |
2014/05/22 | 512 | 524 | 509 | 524 | 19,000 |
2014/05/21 | 505 | 510 | 505 | 507 | 13,000 |
2014/05/20 | 504 | 509 | 500 | 509 | 6,000 |
2014/05/19 | 503 | 516 | 503 | 514 | 15,000 |
2014/05/16 | 517 | 517 | 506 | 513 | 45,000 |
2014/05/15 | 512 | 519 | 512 | 517 | 24,000 |
2014/05/14 | 505 | 524 | 499 | 522 | 26,000 |
2014/05/13 | 513 | 521 | 511 | 515 | 19,000 |
2014/05/12 | 517 | 530 | 517 | 521 | 70,000 |
2014/05/09 | 498 | 521 | 498 | 517 | 29,000 |
2014/05/08 | 495 | 509 | 494 | 498 | 18,000 |
2014/05/07 | 516 | 516 | 496 | 496 | 57,000 |
2014/05/02 | 514 | 528 | 513 | 516 | 32,000 |
2014/05/01 | 508 | 515 | 505 | 514 | 46,000 |
2014/04/30 | 530 | 534 | 512 | 515 | 43,000 |
2014/04/28 | 520 | 529 | 513 | 528 | 52,000 |
2014/04/25 | 515 | 525 | 514 | 522 | 37,000 |
2014/04/24 | 519 | 519 | 508 | 508 | 18,000 |
2014/04/23 | 505 | 513 | 503 | 513 | 9,000 |
2014/04/22 | 502 | 505 | 495 | 495 | 17,000 |
2014/04/21 | 507 | 515 | 494 | 509 | 22,000 |
2014/04/18 | 502 | 507 | 502 | 506 | 77,000 |
2014/04/17 | 514 | 514 | 502 | 505 | 22,000 |
2014/04/16 | 493 | 514 | 493 | 508 | 17,000 |
2014/04/15 | 491 | 507 | 491 | 498 | 44,000 |
2014/04/14 | 504 | 506 | 488 | 489 | 48,000 |
2014/04/11 | 485 | 499 | 482 | 496 | 40,000 |
2014/04/10 | 485 | 499 | 480 | 488 | 54,000 |
2014/04/09 | 492 | 497 | 480 | 486 | 73,000 |
2014/04/08 | 515 | 516 | 499 | 502 | 39,000 |
2014/04/07 | 531 | 532 | 520 | 525 | 27,000 |
2014/04/04 | 526 | 545 | 526 | 543 | 35,000 |
2014/04/03 | 526 | 537 | 526 | 531 | 24,000 |
2014/04/02 | 535 | 536 | 523 | 533 | 40,000 |
2014/04/01 | 529 | 535 | 520 | 534 | 72,000 |
2014/03/31 | 533 | 555 | 525 | 531 | 124,000 |
2014/03/28 | 509 | 543 | 509 | 529 | 122,000 |
2014/03/27 | 500 | 523 | 484 | 501 | 79,000 |
2014/03/26 | 489 | 502 | 489 | 501 | 60,000 |
2014/03/25 | 480 | 492 | 477 | 489 | 76,000 |
2014/03/24 | 459 | 480 | 459 | 473 | 145,000 |
2014/03/20 | 485 | 485 | 458 | 459 | 90,000 |
2014/03/19 | 482 | 494 | 482 | 486 | 90,000 |
2014/03/18 | 486 | 494 | 477 | 490 | 62,000 |
2014/03/17 | 490 | 490 | 472 | 474 | 79,000 |
2014/03/14 | 495 | 499 | 490 | 490 | 99,000 |
2014/03/13 | 502 | 506 | 502 | 502 | 19,000 |
2014/03/12 | 514 | 515 | 504 | 504 | 64,000 |
2014/03/11 | 500 | 525 | 500 | 525 | 122,000 |
2014/03/10 | 496 | 511 | 495 | 508 | 184,000 |
2014/03/07 | 490 | 503 | 485 | 494 | 86,000 |
2014/03/06 | 495 | 500 | 495 | 500 | 20,000 |
2014/03/05 | 485 | 499 | 485 | 496 | 31,000 |
2014/03/04 | 470 | 487 | 468 | 482 | 115,000 |
2014/03/03 | 462 | 465 | 458 | 465 | 21,000 |
2014/02/28 | 474 | 482 | 470 | 470 | 27,000 |
2014/02/27 | 481 | 482 | 465 | 472 | 47,000 |
2014/02/26 | 480 | 486 | 480 | 481 | 27,000 |
2014/02/25 | 475 | 486 | 475 | 480 | 63,000 |
2014/02/24 | 476 | 484 | 472 | 475 | 53,000 |
2014/02/21 | 479 | 479 | 470 | 476 | 77,000 |
2014/02/20 | 470 | 476 | 467 | 471 | 57,000 |
2014/02/19 | 470 | 472 | 468 | 470 | 100,000 |
2014/02/18 | 471 | 471 | 455 | 467 | 110,000 |
2014/02/17 | 477 | 484 | 472 | 473 | 28,000 |
2014/02/14 | 487 | 490 | 471 | 477 | 42,000 |
2014/02/13 | 490 | 490 | 485 | 487 | 14,000 |
2014/02/12 | 485 | 490 | 485 | 487 | 18,000 |
2014/02/10 | 477 | 490 | 477 | 482 | 18,000 |
2014/02/07 | 475 | 483 | 473 | 473 | 71,000 |
2014/02/06 | 479 | 483 | 465 | 467 | 60,000 |
2014/02/05 | 473 | 481 | 468 | 478 | 108,000 |
2014/02/04 | 490 | 490 | 470 | 470 | 109,000 |
2014/02/03 | 504 | 506 | 499 | 499 | 21,000 |
2014/01/31 | 501 | 510 | 499 | 504 | 31,000 |
2014/01/30 | 503 | 503 | 495 | 495 | 34,000 |
2014/01/29 | 492 | 511 | 492 | 503 | 29,000 |
2014/01/28 | 493 | 498 | 489 | 489 | 60,000 |
2014/01/27 | 500 | 502 | 488 | 488 | 81,000 |
2014/01/24 | 512 | 518 | 506 | 506 | 53,000 |
2014/01/23 | 535 | 545 | 514 | 518 | 61,000 |
2014/01/22 | 543 | 549 | 530 | 534 | 36,000 |
2014/01/21 | 552 | 552 | 542 | 544 | 17,000 |
2014/01/20 | 550 | 559 | 550 | 552 | 14,000 |
2014/01/17 | 540 | 547 | 535 | 543 | 33,000 |
2014/01/16 | 537 | 552 | 536 | 548 | 16,000 |
2014/01/15 | 547 | 555 | 542 | 545 | 45,000 |
2014/01/14 | 555 | 557 | 538 | 548 | 54,000 |
2014/01/10 | 567 | 568 | 564 | 565 | 35,000 |
2014/01/09 | 571 | 573 | 567 | 573 | 19,000 |
2014/01/08 | 570 | 581 | 570 | 581 | 15,000 |
2014/01/07 | 589 | 589 | 567 | 567 | 77,000 |
2014/01/06 | 575 | 588 | 570 | 588 | 51,000 |