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 |
---|---|---|---|---|---|
2016/12/30 | 749 | 758 | 738 | 756 | 58,700 |
2016/12/29 | 755 | 757 | 728 | 756 | 60,100 |
2016/12/28 | 747 | 758 | 745 | 756 | 23,700 |
2016/12/27 | 755 | 755 | 747 | 748 | 16,700 |
2016/12/26 | 757 | 758 | 736 | 752 | 44,700 |
2016/12/22 | 748 | 760 | 737 | 757 | 31,700 |
2016/12/21 | 751 | 760 | 741 | 744 | 45,400 |
2016/12/20 | 746 | 749 | 732 | 746 | 35,900 |
2016/12/19 | 719 | 741 | 714 | 740 | 56,300 |
2016/12/16 | 720 | 720 | 715 | 717 | 22,000 |
2016/12/15 | 708 | 712 | 695 | 711 | 26,000 |
2016/12/14 | 718 | 718 | 686 | 708 | 43,100 |
2016/12/13 | 716 | 719 | 710 | 715 | 39,700 |
2016/12/12 | 711 | 715 | 706 | 712 | 33,000 |
2016/12/09 | 711 | 713 | 695 | 708 | 55,600 |
2016/12/08 | 708 | 720 | 707 | 713 | 72,200 |
2016/12/07 | 689 | 709 | 689 | 704 | 63,200 |
2016/12/06 | 697 | 697 | 685 | 689 | 49,500 |
2016/12/05 | 680 | 693 | 675 | 690 | 31,600 |
2016/12/02 | 675 | 684 | 675 | 680 | 29,100 |
2016/12/01 | 679 | 697 | 659 | 684 | 60,000 |
2016/11/30 | 656 | 677 | 655 | 669 | 42,800 |
2016/11/29 | 650 | 656 | 646 | 656 | 22,600 |
2016/11/28 | 651 | 653 | 651 | 652 | 22,500 |
2016/11/25 | 652 | 656 | 649 | 651 | 39,000 |
2016/11/24 | 657 | 659 | 648 | 652 | 41,900 |
2016/11/22 | 640 | 654 | 636 | 650 | 56,800 |
2016/11/21 | 627 | 643 | 627 | 640 | 40,000 |
2016/11/18 | 631 | 636 | 624 | 627 | 37,100 |
2016/11/17 | 630 | 630 | 621 | 626 | 27,700 |
2016/11/16 | 629 | 633 | 625 | 633 | 29,400 |
2016/11/15 | 632 | 633 | 625 | 629 | 33,400 |
2016/11/14 | 634 | 642 | 630 | 632 | 35,300 |
2016/11/11 | 642 | 643 | 622 | 624 | 31,300 |
2016/11/10 | 620 | 639 | 619 | 630 | 47,100 |
2016/11/09 | 637 | 639 | 586 | 590 | 53,000 |
2016/11/08 | 629 | 634 | 621 | 631 | 17,700 |
2016/11/07 | 635 | 635 | 629 | 629 | 12,700 |
2016/11/04 | 636 | 636 | 620 | 625 | 25,900 |
2016/11/02 | 643 | 643 | 637 | 639 | 27,600 |
2016/11/01 | 653 | 653 | 638 | 649 | 38,500 |
2016/10/31 | 657 | 657 | 650 | 654 | 24,300 |
2016/10/28 | 653 | 660 | 650 | 660 | 128,900 |
2016/10/27 | 652 | 657 | 648 | 653 | 33,500 |
2016/10/26 | 644 | 652 | 636 | 651 | 26,200 |
2016/10/25 | 649 | 650 | 643 | 647 | 37,700 |
2016/10/24 | 657 | 657 | 646 | 649 | 43,000 |
2016/10/21 | 643 | 644 | 636 | 637 | 24,100 |
2016/10/20 | 657 | 657 | 639 | 641 | 41,100 |
2016/10/19 | 651 | 656 | 650 | 653 | 18,500 |
2016/10/18 | 652 | 657 | 650 | 653 | 13,200 |
2016/10/17 | 651 | 657 | 648 | 653 | 15,000 |
2016/10/14 | 646 | 654 | 644 | 653 | 14,800 |
2016/10/13 | 650 | 655 | 645 | 649 | 24,100 |
2016/10/12 | 656 | 656 | 647 | 650 | 28,000 |
2016/10/11 | 658 | 660 | 655 | 659 | 20,900 |
2016/10/07 | 654 | 664 | 653 | 659 | 21,200 |
2016/10/06 | 651 | 659 | 651 | 656 | 28,300 |
2016/10/05 | 652 | 660 | 648 | 656 | 26,700 |
2016/10/04 | 652 | 655 | 644 | 651 | 20,800 |
2016/10/03 | 652 | 652 | 640 | 645 | 16,500 |
2016/09/30 | 647 | 653 | 640 | 642 | 22,400 |
2016/09/29 | 656 | 662 | 652 | 657 | 37,900 |
2016/09/28 | 654 | 655 | 645 | 654 | 21,000 |
2016/09/27 | 649 | 654 | 635 | 654 | 43,000 |
2016/09/26 | 641 | 653 | 641 | 649 | 18,600 |
2016/09/23 | 651 | 654 | 638 | 641 | 44,500 |
2016/09/21 | 637 | 652 | 632 | 650 | 30,500 |
2016/09/20 | 631 | 642 | 622 | 640 | 35,000 |
2016/09/16 | 635 | 636 | 630 | 631 | 25,900 |
2016/09/15 | 634 | 648 | 627 | 635 | 25,700 |
2016/09/14 | 642 | 649 | 640 | 641 | 23,500 |
2016/09/13 | 652 | 653 | 642 | 644 | 24,000 |
2016/09/12 | 647 | 656 | 646 | 647 | 27,800 |
2016/09/09 | 656 | 664 | 656 | 657 | 37,600 |
2016/09/08 | 660 | 666 | 657 | 664 | 25,400 |
2016/09/07 | 665 | 665 | 652 | 660 | 38,800 |
2016/09/06 | 661 | 670 | 657 | 660 | 22,400 |
2016/09/05 | 662 | 668 | 658 | 663 | 22,500 |
2016/09/02 | 655 | 663 | 652 | 661 | 30,100 |
2016/09/01 | 645 | 648 | 639 | 648 | 21,000 |
2016/08/31 | 650 | 650 | 643 | 647 | 35,200 |
2016/08/30 | 637 | 650 | 636 | 643 | 36,000 |
2016/08/29 | 638 | 648 | 637 | 643 | 66,800 |
2016/08/26 | 655 | 659 | 633 | 638 | 136,600 |
2016/08/25 | 678 | 678 | 656 | 665 | 165,500 |
2016/08/24 | 700 | 704 | 654 | 667 | 1,027,400 |
2016/08/23 | 694 | 694 | 694 | 694 | 27,300 |
2016/08/22 | 591 | 597 | 585 | 594 | 15,200 |
2016/08/19 | 580 | 592 | 579 | 589 | 20,000 |
2016/08/18 | 588 | 590 | 580 | 581 | 26,100 |
2016/08/17 | 595 | 606 | 584 | 591 | 55,000 |
2016/08/16 | 628 | 628 | 598 | 598 | 30,600 |
2016/08/15 | 632 | 638 | 624 | 626 | 8,100 |
2016/08/12 | 625 | 636 | 620 | 631 | 19,000 |
2016/08/10 | 620 | 623 | 619 | 621 | 4,400 |
2016/08/09 | 614 | 620 | 614 | 620 | 10,800 |
2016/08/08 | 611 | 614 | 603 | 614 | 16,000 |
2016/08/05 | 604 | 608 | 598 | 601 | 22,200 |
2016/08/04 | 620 | 625 | 595 | 601 | 28,600 |
2016/08/03 | 641 | 650 | 619 | 622 | 41,100 |
2016/08/02 | 667 | 667 | 651 | 651 | 18,200 |
2016/08/01 | 660 | 674 | 657 | 667 | 19,800 |
2016/07/29 | 672 | 690 | 664 | 687 | 11,600 |
2016/07/28 | 691 | 691 | 670 | 676 | 24,900 |
2016/07/27 | 693 | 695 | 684 | 688 | 14,400 |
2016/07/26 | 675 | 687 | 668 | 678 | 19,200 |
2016/07/25 | 691 | 694 | 660 | 678 | 61,300 |
2016/07/22 | 699 | 704 | 690 | 691 | 12,900 |
2016/07/21 | 707 | 710 | 701 | 706 | 39,300 |
2016/07/20 | 706 | 709 | 700 | 708 | 27,000 |
2016/07/19 | 697 | 711 | 695 | 706 | 62,300 |
2016/07/15 | 691 | 695 | 684 | 694 | 25,200 |
2016/07/14 | 684 | 689 | 683 | 686 | 38,500 |
2016/07/13 | 686 | 692 | 677 | 687 | 49,200 |
2016/07/12 | 680 | 689 | 680 | 686 | 59,700 |
2016/07/11 | 676 | 687 | 673 | 680 | 99,600 |
2016/07/08 | 682 | 682 | 664 | 666 | 39,500 |
2016/07/07 | 660 | 688 | 660 | 673 | 52,400 |
2016/07/06 | 648 | 658 | 641 | 657 | 48,100 |
2016/07/05 | 621 | 650 | 615 | 648 | 105,600 |
2016/07/04 | 617 | 617 | 605 | 611 | 13,000 |
2016/07/01 | 607 | 618 | 607 | 615 | 14,300 |
2016/06/30 | 620 | 620 | 602 | 604 | 9,900 |
2016/06/29 | 610 | 624 | 606 | 611 | 18,900 |
2016/06/28 | 586 | 618 | 581 | 597 | 43,400 |
2016/06/27 | 568 | 593 | 568 | 586 | 59,600 |
2016/06/24 | 615 | 615 | 554 | 563 | 34,600 |
2016/06/23 | 603 | 609 | 593 | 602 | 26,800 |
2016/06/22 | 592 | 604 | 592 | 603 | 14,600 |
2016/06/21 | 587 | 605 | 587 | 603 | 6,900 |
2016/06/20 | 593 | 603 | 587 | 593 | 12,000 |
2016/06/17 | 588 | 598 | 588 | 593 | 13,900 |
2016/06/16 | 596 | 597 | 579 | 580 | 22,800 |
2016/06/15 | 576 | 584 | 558 | 579 | 18,500 |
2016/06/14 | 581 | 581 | 562 | 567 | 25,500 |
2016/06/13 | 591 | 594 | 581 | 581 | 24,800 |
2016/06/10 | 607 | 610 | 595 | 603 | 43,800 |
2016/06/09 | 604 | 610 | 593 | 607 | 10,800 |
2016/06/08 | 606 | 607 | 597 | 607 | 13,700 |
2016/06/07 | 597 | 604 | 596 | 604 | 16,000 |
2016/06/06 | 597 | 607 | 591 | 597 | 23,900 |
2016/06/03 | 611 | 621 | 603 | 609 | 18,300 |
2016/06/02 | 622 | 622 | 607 | 613 | 17,300 |
2016/06/01 | 605 | 630 | 603 | 624 | 15,200 |
2016/05/31 | 600 | 610 | 600 | 608 | 10,800 |
2016/05/30 | 604 | 608 | 601 | 603 | 17,900 |
2016/05/27 | 601 | 603 | 597 | 601 | 12,600 |
2016/05/26 | 610 | 617 | 595 | 598 | 36,400 |
2016/05/25 | 605 | 614 | 604 | 608 | 17,600 |
2016/05/24 | 600 | 606 | 598 | 599 | 8,900 |
2016/05/23 | 598 | 607 | 592 | 603 | 10,800 |
2016/05/20 | 598 | 605 | 597 | 600 | 12,500 |
2016/05/19 | 606 | 613 | 594 | 599 | 15,900 |
2016/05/18 | 602 | 617 | 596 | 600 | 21,100 |
2016/05/17 | 602 | 611 | 599 | 606 | 18,400 |
2016/05/16 | 592 | 600 | 589 | 592 | 13,700 |
2016/05/13 | 596 | 600 | 590 | 590 | 38,500 |
2016/05/12 | 592 | 602 | 591 | 596 | 34,400 |
2016/05/11 | 639 | 639 | 581 | 602 | 42,800 |
2016/05/10 | 605 | 627 | 604 | 621 | 22,000 |
2016/05/09 | 601 | 610 | 588 | 599 | 14,500 |
2016/05/06 | 600 | 609 | 584 | 606 | 26,000 |
2016/05/02 | 588 | 596 | 586 | 591 | 26,000 |
2016/04/28 | 641 | 647 | 610 | 612 | 28,400 |
2016/04/27 | 649 | 649 | 630 | 634 | 20,100 |
2016/04/26 | 644 | 650 | 626 | 648 | 22,700 |
2016/04/25 | 655 | 657 | 640 | 645 | 21,300 |
2016/04/22 | 646 | 657 | 638 | 655 | 17,600 |
2016/04/21 | 640 | 656 | 634 | 646 | 30,800 |
2016/04/20 | 622 | 635 | 622 | 625 | 16,100 |
2016/04/19 | 625 | 625 | 613 | 618 | 9,700 |
2016/04/18 | 610 | 614 | 604 | 605 | 16,400 |
2016/04/15 | 642 | 644 | 628 | 639 | 14,800 |
2016/04/14 | 615 | 649 | 615 | 647 | 30,500 |
2016/04/13 | 610 | 623 | 609 | 617 | 16,400 |
2016/04/12 | 595 | 619 | 595 | 609 | 21,200 |
2016/04/11 | 602 | 611 | 594 | 605 | 12,700 |
2016/04/08 | 575 | 615 | 574 | 608 | 26,000 |
2016/04/07 | 586 | 595 | 579 | 592 | 20,200 |
2016/04/06 | 599 | 601 | 585 | 592 | 33,500 |
2016/04/05 | 611 | 616 | 597 | 599 | 30,500 |
2016/04/04 | 605 | 651 | 605 | 620 | 35,800 |
2016/04/01 | 650 | 654 | 606 | 612 | 46,600 |
2016/03/31 | 668 | 668 | 646 | 649 | 28,200 |
2016/03/30 | 658 | 665 | 657 | 661 | 27,400 |
2016/03/29 | 652 | 660 | 650 | 660 | 44,900 |
2016/03/28 | 652 | 660 | 640 | 652 | 39,200 |
2016/03/25 | 637 | 648 | 637 | 640 | 32,300 |
2016/03/24 | 634 | 643 | 634 | 637 | 24,600 |
2016/03/23 | 644 | 646 | 639 | 643 | 20,600 |
2016/03/22 | 643 | 644 | 628 | 642 | 20,100 |
2016/03/18 | 629 | 638 | 625 | 635 | 15,200 |
2016/03/17 | 644 | 645 | 634 | 637 | 23,800 |
2016/03/16 | 628 | 649 | 628 | 642 | 21,300 |
2016/03/15 | 639 | 639 | 616 | 637 | 26,700 |
2016/03/14 | 640 | 651 | 633 | 640 | 39,500 |
2016/03/11 | 616 | 635 | 616 | 632 | 47,600 |
2016/03/10 | 615 | 633 | 615 | 626 | 20,300 |
2016/03/09 | 609 | 625 | 608 | 611 | 29,700 |
2016/03/08 | 620 | 627 | 601 | 616 | 24,800 |
2016/03/07 | 621 | 632 | 615 | 624 | 14,300 |
2016/03/04 | 624 | 631 | 614 | 628 | 31,300 |
2016/03/03 | 622 | 629 | 617 | 624 | 15,700 |
2016/03/02 | 632 | 642 | 623 | 627 | 29,100 |
2016/03/01 | 585 | 613 | 578 | 612 | 53,700 |
2016/02/29 | 607 | 622 | 583 | 585 | 53,100 |
2016/02/26 | 584 | 600 | 579 | 595 | 27,200 |
2016/02/25 | 556 | 580 | 556 | 578 | 24,200 |
2016/02/24 | 553 | 569 | 552 | 555 | 29,200 |
2016/02/23 | 573 | 578 | 551 | 552 | 24,100 |
2016/02/22 | 559 | 582 | 559 | 578 | 21,800 |
2016/02/19 | 573 | 583 | 558 | 564 | 16,900 |
2016/02/18 | 582 | 586 | 573 | 580 | 9,100 |
2016/02/17 | 548 | 572 | 542 | 565 | 19,800 |
2016/02/16 | 578 | 582 | 543 | 552 | 33,100 |
2016/02/15 | 546 | 581 | 543 | 578 | 26,300 |
2016/02/12 | 533 | 561 | 527 | 533 | 54,600 |
2016/02/10 | 594 | 606 | 536 | 572 | 34,100 |
2016/02/09 | 598 | 604 | 588 | 592 | 27,200 |
2016/02/08 | 600 | 627 | 598 | 618 | 16,300 |
2016/02/05 | 603 | 615 | 601 | 608 | 17,700 |
2016/02/04 | 631 | 633 | 610 | 613 | 34,200 |
2016/02/03 | 672 | 672 | 625 | 627 | 50,000 |
2016/02/02 | 658 | 672 | 652 | 671 | 61,600 |
2016/02/01 | 631 | 655 | 631 | 644 | 32,800 |
2016/01/29 | 624 | 643 | 610 | 629 | 25,800 |
2016/01/28 | 620 | 625 | 606 | 615 | 27,200 |
2016/01/27 | 627 | 627 | 616 | 620 | 26,300 |
2016/01/26 | 617 | 619 | 591 | 597 | 52,900 |
2016/01/25 | 620 | 628 | 613 | 617 | 45,800 |
2016/01/22 | 558 | 626 | 545 | 606 | 69,300 |
2016/01/21 | 555 | 568 | 525 | 528 | 77,200 |
2016/01/20 | 590 | 601 | 563 | 564 | 38,000 |
2016/01/19 | 587 | 595 | 584 | 589 | 21,100 |
2016/01/18 | 589 | 602 | 585 | 591 | 35,600 |
2016/01/15 | 627 | 627 | 605 | 612 | 28,200 |
2016/01/14 | 628 | 633 | 602 | 608 | 75,400 |
2016/01/13 | 624 | 642 | 623 | 639 | 20,100 |
2016/01/12 | 627 | 638 | 622 | 624 | 41,800 |
2016/01/08 | 644 | 656 | 631 | 640 | 27,800 |
2016/01/07 | 661 | 670 | 647 | 647 | 34,700 |
2016/01/06 | 676 | 681 | 663 | 664 | 23,100 |
2016/01/05 | 671 | 677 | 667 | 669 | 16,800 |
2016/01/04 | 692 | 695 | 669 | 671 | 30,100 |