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 |
---|---|---|---|---|---|
2017/12/29 | 935 | 938 | 928 | 930 | 25,200 |
2017/12/28 | 940 | 941 | 934 | 934 | 26,400 |
2017/12/27 | 931 | 940 | 925 | 937 | 29,800 |
2017/12/26 | 946 | 952 | 931 | 934 | 51,500 |
2017/12/25 | 961 | 964 | 946 | 948 | 54,200 |
2017/12/22 | 948 | 967 | 943 | 960 | 73,200 |
2017/12/21 | 936 | 944 | 927 | 940 | 52,500 |
2017/12/20 | 933 | 938 | 930 | 936 | 31,400 |
2017/12/19 | 940 | 942 | 930 | 931 | 34,400 |
2017/12/18 | 943 | 944 | 930 | 936 | 61,200 |
2017/12/15 | 934 | 936 | 918 | 935 | 58,600 |
2017/12/14 | 921 | 934 | 916 | 934 | 64,200 |
2017/12/13 | 923 | 923 | 903 | 912 | 41,900 |
2017/12/12 | 923 | 928 | 916 | 923 | 54,200 |
2017/12/11 | 916 | 922 | 908 | 922 | 52,000 |
2017/12/08 | 888 | 914 | 888 | 914 | 69,900 |
2017/12/07 | 893 | 906 | 889 | 903 | 35,000 |
2017/12/06 | 898 | 898 | 883 | 888 | 47,600 |
2017/12/05 | 879 | 906 | 874 | 905 | 53,800 |
2017/12/04 | 914 | 915 | 889 | 892 | 82,300 |
2017/12/01 | 954 | 954 | 899 | 914 | 231,600 |
2017/11/30 | 879 | 907 | 872 | 901 | 99,300 |
2017/11/29 | 876 | 886 | 873 | 878 | 29,500 |
2017/11/28 | 876 | 880 | 856 | 872 | 58,300 |
2017/11/27 | 890 | 890 | 872 | 875 | 38,500 |
2017/11/24 | 871 | 883 | 868 | 881 | 34,000 |
2017/11/22 | 879 | 882 | 870 | 877 | 49,200 |
2017/11/21 | 867 | 883 | 865 | 879 | 30,400 |
2017/11/20 | 858 | 872 | 858 | 869 | 31,100 |
2017/11/17 | 881 | 888 | 859 | 862 | 54,100 |
2017/11/16 | 850 | 873 | 845 | 866 | 75,200 |
2017/11/15 | 891 | 891 | 857 | 857 | 94,000 |
2017/11/14 | 885 | 898 | 881 | 891 | 56,800 |
2017/11/13 | 908 | 910 | 893 | 894 | 61,800 |
2017/11/10 | 914 | 926 | 907 | 910 | 61,100 |
2017/11/09 | 941 | 949 | 915 | 932 | 84,600 |
2017/11/08 | 928 | 935 | 920 | 933 | 54,900 |
2017/11/07 | 935 | 939 | 930 | 937 | 53,200 |
2017/11/06 | 949 | 956 | 936 | 940 | 53,400 |
2017/11/02 | 954 | 954 | 928 | 943 | 123,800 |
2017/11/01 | 979 | 981 | 951 | 955 | 119,100 |
2017/10/31 | 1,000 | 1,005 | 972 | 982 | 124,700 |
2017/10/30 | 1,036 | 1,036 | 987 | 1,000 | 287,500 |
2017/10/27 | 1,010 | 1,040 | 1,003 | 1,027 | 202,500 |
2017/10/26 | 1,000 | 1,053 | 993 | 1,025 | 363,100 |
2017/10/25 | 953 | 1,020 | 946 | 988 | 564,400 |
2017/10/24 | 906 | 913 | 905 | 910 | 47,100 |
2017/10/23 | 902 | 925 | 901 | 911 | 66,400 |
2017/10/20 | 910 | 910 | 887 | 901 | 69,900 |
2017/10/19 | 892 | 922 | 892 | 910 | 136,500 |
2017/10/18 | 885 | 896 | 881 | 896 | 45,600 |
2017/10/17 | 899 | 899 | 885 | 890 | 41,400 |
2017/10/16 | 898 | 899 | 865 | 891 | 94,500 |
2017/10/13 | 896 | 899 | 883 | 893 | 56,200 |
2017/10/12 | 889 | 894 | 883 | 890 | 62,500 |
2017/10/11 | 875 | 884 | 875 | 882 | 41,300 |
2017/10/10 | 881 | 887 | 878 | 882 | 48,600 |
2017/10/06 | 875 | 889 | 875 | 880 | 35,400 |
2017/10/05 | 888 | 895 | 876 | 878 | 42,000 |
2017/10/04 | 900 | 902 | 890 | 895 | 36,600 |
2017/10/03 | 911 | 911 | 889 | 900 | 66,800 |
2017/10/02 | 879 | 912 | 872 | 911 | 166,200 |
2017/09/29 | 868 | 870 | 863 | 868 | 20,900 |
2017/09/28 | 864 | 869 | 855 | 868 | 51,200 |
2017/09/27 | 863 | 869 | 853 | 864 | 39,200 |
2017/09/26 | 875 | 875 | 866 | 869 | 50,500 |
2017/09/25 | 873 | 881 | 863 | 879 | 85,300 |
2017/09/22 | 884 | 884 | 860 | 872 | 43,800 |
2017/09/21 | 880 | 892 | 875 | 887 | 55,900 |
2017/09/20 | 900 | 900 | 870 | 879 | 67,400 |
2017/09/19 | 888 | 909 | 871 | 896 | 139,900 |
2017/09/15 | 860 | 877 | 844 | 877 | 83,800 |
2017/09/14 | 843 | 865 | 843 | 862 | 93,400 |
2017/09/13 | 838 | 849 | 837 | 845 | 19,200 |
2017/09/12 | 852 | 853 | 835 | 838 | 41,300 |
2017/09/11 | 847 | 856 | 837 | 845 | 32,800 |
2017/09/08 | 839 | 855 | 839 | 848 | 56,800 |
2017/09/07 | 850 | 857 | 840 | 850 | 25,300 |
2017/09/06 | 831 | 848 | 826 | 844 | 27,700 |
2017/09/05 | 855 | 860 | 831 | 833 | 57,000 |
2017/09/04 | 880 | 882 | 855 | 859 | 43,000 |
2017/09/01 | 886 | 888 | 874 | 887 | 47,100 |
2017/08/31 | 848 | 885 | 845 | 885 | 63,800 |
2017/08/30 | 840 | 849 | 826 | 847 | 26,500 |
2017/08/29 | 835 | 838 | 828 | 834 | 27,500 |
2017/08/28 | 845 | 856 | 830 | 841 | 24,100 |
2017/08/25 | 833 | 846 | 829 | 845 | 41,700 |
2017/08/24 | 840 | 844 | 832 | 833 | 22,300 |
2017/08/23 | 855 | 858 | 836 | 840 | 37,300 |
2017/08/22 | 854 | 854 | 842 | 848 | 20,200 |
2017/08/21 | 835 | 855 | 835 | 854 | 24,000 |
2017/08/18 | 836 | 844 | 834 | 840 | 27,600 |
2017/08/17 | 830 | 855 | 829 | 853 | 44,100 |
2017/08/16 | 830 | 833 | 820 | 826 | 44,700 |
2017/08/15 | 810 | 843 | 810 | 830 | 57,000 |
2017/08/14 | 849 | 849 | 817 | 818 | 73,700 |
2017/08/10 | 855 | 860 | 851 | 853 | 32,400 |
2017/08/09 | 865 | 870 | 843 | 855 | 78,000 |
2017/08/08 | 870 | 882 | 866 | 869 | 77,200 |
2017/08/07 | 866 | 899 | 865 | 876 | 128,500 |
2017/08/04 | 870 | 872 | 856 | 863 | 92,800 |
2017/08/03 | 870 | 876 | 850 | 862 | 259,300 |
2017/08/02 | 906 | 919 | 830 | 860 | 1,119,000 |
2017/08/01 | 765 | 773 | 742 | 771 | 72,400 |
2017/07/31 | 785 | 786 | 747 | 767 | 151,300 |
2017/07/28 | 724 | 865 | 719 | 795 | 641,000 |
2017/07/27 | 713 | 723 | 713 | 717 | 19,300 |
2017/07/26 | 714 | 722 | 710 | 712 | 21,300 |
2017/07/25 | 720 | 721 | 713 | 713 | 33,800 |
2017/07/24 | 702 | 722 | 702 | 720 | 45,300 |
2017/07/21 | 720 | 721 | 715 | 717 | 27,900 |
2017/07/20 | 707 | 719 | 707 | 715 | 29,100 |
2017/07/19 | 701 | 708 | 701 | 706 | 18,700 |
2017/07/18 | 707 | 708 | 702 | 704 | 27,700 |
2017/07/14 | 710 | 714 | 706 | 709 | 28,200 |
2017/07/13 | 714 | 716 | 709 | 710 | 39,900 |
2017/07/12 | 720 | 721 | 714 | 715 | 21,200 |
2017/07/11 | 714 | 724 | 713 | 720 | 21,100 |
2017/07/10 | 711 | 717 | 710 | 711 | 23,000 |
2017/07/07 | 707 | 719 | 707 | 710 | 19,700 |
2017/07/06 | 723 | 723 | 713 | 713 | 25,000 |
2017/07/05 | 714 | 721 | 707 | 717 | 36,600 |
2017/07/04 | 732 | 732 | 715 | 720 | 50,800 |
2017/07/03 | 721 | 736 | 721 | 724 | 29,200 |
2017/06/30 | 725 | 725 | 718 | 721 | 22,200 |
2017/06/29 | 732 | 736 | 723 | 726 | 26,600 |
2017/06/28 | 739 | 740 | 731 | 735 | 29,600 |
2017/06/27 | 736 | 740 | 733 | 739 | 16,100 |
2017/06/26 | 747 | 748 | 724 | 732 | 24,700 |
2017/06/23 | 744 | 749 | 744 | 747 | 15,200 |
2017/06/22 | 741 | 747 | 740 | 742 | 15,100 |
2017/06/21 | 744 | 756 | 741 | 741 | 15,100 |
2017/06/20 | 736 | 751 | 736 | 746 | 27,800 |
2017/06/19 | 734 | 746 | 734 | 737 | 17,800 |
2017/06/16 | 738 | 745 | 737 | 738 | 28,700 |
2017/06/15 | 732 | 741 | 732 | 736 | 26,600 |
2017/06/14 | 734 | 740 | 732 | 732 | 23,800 |
2017/06/13 | 731 | 740 | 731 | 737 | 16,100 |
2017/06/12 | 735 | 738 | 733 | 733 | 18,200 |
2017/06/09 | 740 | 743 | 734 | 738 | 32,200 |
2017/06/08 | 749 | 749 | 740 | 740 | 14,000 |
2017/06/07 | 750 | 753 | 746 | 749 | 25,100 |
2017/06/06 | 755 | 757 | 750 | 752 | 11,300 |
2017/06/05 | 752 | 763 | 746 | 758 | 14,700 |
2017/06/02 | 759 | 768 | 756 | 763 | 44,600 |
2017/06/01 | 737 | 754 | 737 | 751 | 18,600 |
2017/05/31 | 745 | 746 | 737 | 737 | 21,000 |
2017/05/30 | 743 | 745 | 739 | 742 | 11,100 |
2017/05/29 | 747 | 749 | 743 | 743 | 11,500 |
2017/05/26 | 760 | 762 | 747 | 747 | 17,800 |
2017/05/25 | 767 | 772 | 762 | 763 | 18,900 |
2017/05/24 | 770 | 773 | 764 | 767 | 14,900 |
2017/05/23 | 763 | 768 | 751 | 760 | 26,700 |
2017/05/22 | 762 | 765 | 761 | 763 | 18,700 |
2017/05/19 | 775 | 775 | 759 | 765 | 21,000 |
2017/05/18 | 753 | 770 | 753 | 765 | 24,300 |
2017/05/17 | 772 | 778 | 767 | 770 | 15,100 |
2017/05/16 | 780 | 795 | 776 | 779 | 30,000 |
2017/05/15 | 786 | 789 | 776 | 781 | 35,800 |
2017/05/12 | 794 | 799 | 779 | 786 | 57,300 |
2017/05/11 | 792 | 814 | 789 | 810 | 84,300 |
2017/05/10 | 760 | 794 | 754 | 788 | 89,300 |
2017/05/09 | 748 | 757 | 745 | 750 | 39,100 |
2017/05/08 | 725 | 750 | 723 | 750 | 41,300 |
2017/05/02 | 713 | 722 | 713 | 719 | 26,500 |
2017/05/01 | 698 | 710 | 698 | 710 | 11,300 |
2017/04/28 | 708 | 708 | 695 | 698 | 21,800 |
2017/04/27 | 705 | 710 | 698 | 706 | 21,800 |
2017/04/26 | 705 | 707 | 687 | 704 | 19,500 |
2017/04/25 | 699 | 701 | 696 | 699 | 23,200 |
2017/04/24 | 694 | 701 | 681 | 699 | 21,100 |
2017/04/21 | 692 | 693 | 689 | 691 | 13,300 |
2017/04/20 | 684 | 692 | 684 | 687 | 15,000 |
2017/04/19 | 685 | 695 | 684 | 684 | 25,700 |
2017/04/18 | 682 | 688 | 682 | 684 | 19,000 |
2017/04/17 | 673 | 685 | 673 | 681 | 13,200 |
2017/04/14 | 667 | 676 | 667 | 673 | 21,800 |
2017/04/13 | 672 | 672 | 665 | 670 | 22,500 |
2017/04/12 | 680 | 682 | 668 | 672 | 25,000 |
2017/04/11 | 677 | 683 | 676 | 680 | 13,200 |
2017/04/10 | 674 | 684 | 674 | 678 | 17,500 |
2017/04/07 | 670 | 682 | 663 | 677 | 42,500 |
2017/04/06 | 697 | 700 | 680 | 680 | 35,300 |
2017/04/05 | 704 | 710 | 699 | 699 | 15,400 |
2017/04/04 | 710 | 718 | 701 | 707 | 34,000 |
2017/04/03 | 715 | 724 | 708 | 719 | 23,200 |
2017/03/31 | 727 | 728 | 706 | 706 | 25,200 |
2017/03/30 | 730 | 733 | 720 | 721 | 15,700 |
2017/03/29 | 736 | 736 | 726 | 731 | 20,000 |
2017/03/28 | 719 | 742 | 719 | 742 | 32,800 |
2017/03/27 | 722 | 723 | 712 | 713 | 25,400 |
2017/03/24 | 715 | 725 | 715 | 722 | 8,800 |
2017/03/23 | 725 | 725 | 717 | 718 | 9,500 |
2017/03/22 | 730 | 732 | 720 | 725 | 15,200 |
2017/03/21 | 730 | 742 | 730 | 740 | 11,500 |
2017/03/17 | 742 | 743 | 735 | 736 | 11,900 |
2017/03/16 | 731 | 743 | 729 | 741 | 19,800 |
2017/03/15 | 740 | 744 | 732 | 735 | 14,500 |
2017/03/14 | 731 | 750 | 719 | 745 | 43,100 |
2017/03/13 | 725 | 732 | 725 | 727 | 13,700 |
2017/03/10 | 722 | 732 | 708 | 724 | 51,900 |
2017/03/09 | 719 | 721 | 715 | 715 | 12,800 |
2017/03/08 | 723 | 723 | 710 | 713 | 22,000 |
2017/03/07 | 722 | 729 | 720 | 721 | 20,100 |
2017/03/06 | 726 | 729 | 720 | 721 | 11,300 |
2017/03/03 | 726 | 728 | 725 | 726 | 9,900 |
2017/03/02 | 737 | 738 | 725 | 730 | 21,100 |
2017/03/01 | 733 | 736 | 724 | 730 | 17,200 |
2017/02/28 | 725 | 738 | 725 | 730 | 21,900 |
2017/02/27 | 726 | 731 | 723 | 723 | 16,400 |
2017/02/24 | 722 | 741 | 722 | 726 | 19,200 |
2017/02/23 | 740 | 741 | 727 | 730 | 10,200 |
2017/02/22 | 743 | 743 | 735 | 738 | 7,400 |
2017/02/21 | 734 | 744 | 732 | 743 | 12,800 |
2017/02/20 | 735 | 738 | 731 | 735 | 6,300 |
2017/02/17 | 735 | 741 | 735 | 740 | 14,900 |
2017/02/16 | 740 | 740 | 732 | 738 | 12,000 |
2017/02/15 | 735 | 745 | 734 | 738 | 22,200 |
2017/02/14 | 745 | 745 | 728 | 729 | 23,900 |
2017/02/13 | 735 | 746 | 731 | 740 | 23,900 |
2017/02/10 | 715 | 729 | 710 | 727 | 32,200 |
2017/02/09 | 703 | 711 | 700 | 708 | 12,800 |
2017/02/08 | 700 | 705 | 697 | 703 | 14,900 |
2017/02/07 | 702 | 706 | 696 | 700 | 16,200 |
2017/02/06 | 708 | 711 | 705 | 706 | 13,000 |
2017/02/03 | 701 | 709 | 694 | 708 | 21,200 |
2017/02/02 | 711 | 720 | 697 | 701 | 51,800 |
2017/02/01 | 725 | 728 | 721 | 725 | 40,200 |
2017/01/31 | 713 | 725 | 713 | 723 | 18,300 |
2017/01/30 | 723 | 725 | 716 | 720 | 26,700 |
2017/01/27 | 733 | 733 | 701 | 723 | 49,900 |
2017/01/26 | 728 | 732 | 721 | 729 | 28,200 |
2017/01/25 | 722 | 730 | 722 | 725 | 17,800 |
2017/01/24 | 719 | 722 | 715 | 721 | 11,500 |
2017/01/23 | 721 | 729 | 720 | 722 | 16,900 |
2017/01/20 | 725 | 733 | 725 | 732 | 14,100 |
2017/01/19 | 729 | 729 | 722 | 725 | 19,000 |
2017/01/18 | 726 | 726 | 708 | 721 | 20,000 |
2017/01/17 | 735 | 735 | 719 | 726 | 17,200 |
2017/01/16 | 730 | 734 | 729 | 734 | 16,200 |
2017/01/13 | 736 | 739 | 731 | 735 | 25,300 |
2017/01/12 | 754 | 754 | 736 | 742 | 27,400 |
2017/01/11 | 756 | 756 | 751 | 754 | 14,200 |
2017/01/10 | 750 | 756 | 747 | 751 | 59,500 |
2017/01/06 | 750 | 759 | 749 | 756 | 28,400 |
2017/01/05 | 757 | 760 | 750 | 754 | 33,700 |
2017/01/04 | 751 | 760 | 751 | 760 | 38,200 |