3580 小松マテーレ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 693 | 694 | 687 | 691 | 37,500 | 691 |
2023-03-30 | 691 | 695 | 690 | 693 | 45,900 | 693 |
2023-03-29 | 687 | 700 | 686 | 700 | 98,300 | 700 |
2023-03-28 | 687 | 690 | 680 | 684 | 65,100 | 684 |
2023-03-27 | 684 | 686 | 680 | 684 | 45,300 | 684 |
2023-03-24 | 683 | 683 | 677 | 680 | 32,200 | 680 |
2023-03-23 | 676 | 684 | 672 | 683 | 26,200 | 683 |
2023-03-22 | 680 | 684 | 676 | 681 | 35,100 | 681 |
2023-03-20 | 680 | 682 | 670 | 670 | 43,200 | 670 |
2023-03-17 | 680 | 685 | 676 | 684 | 28,900 | 684 |
2023-03-16 | 670 | 678 | 665 | 677 | 68,800 | 677 |
2023-03-15 | 685 | 689 | 677 | 680 | 66,000 | 680 |
2023-03-14 | 700 | 700 | 674 | 681 | 184,500 | 681 |
2023-03-13 | 714 | 714 | 705 | 707 | 83,900 | 707 |
2023-03-10 | 725 | 731 | 722 | 722 | 83,100 | 722 |
2023-03-09 | 735 | 735 | 729 | 732 | 46,000 | 732 |
2023-03-08 | 722 | 732 | 718 | 730 | 66,700 | 730 |
2023-03-07 | 719 | 726 | 717 | 723 | 66,700 | 723 |
2023-03-06 | 719 | 722 | 716 | 719 | 66,300 | 719 |
2023-03-03 | 711 | 717 | 708 | 715 | 57,700 | 715 |
2023-03-02 | 710 | 710 | 705 | 709 | 68,500 | 709 |
2023-03-01 | 709 | 710 | 706 | 708 | 74,000 | 708 |
2023-02-28 | 720 | 720 | 708 | 710 | 97,000 | 710 |
2023-02-27 | 720 | 722 | 716 | 720 | 56,800 | 720 |
2023-02-24 | 718 | 720 | 715 | 720 | 28,800 | 720 |
2023-02-22 | 715 | 720 | 713 | 718 | 45,300 | 718 |
2023-02-21 | 722 | 725 | 718 | 719 | 45,300 | 719 |
2023-02-20 | 715 | 722 | 714 | 722 | 43,700 | 722 |
2023-02-17 | 709 | 717 | 709 | 713 | 28,200 | 713 |
2023-02-16 | 713 | 719 | 713 | 715 | 30,100 | 715 |
2023-02-15 | 716 | 716 | 709 | 711 | 54,200 | 711 |
2023-02-14 | 718 | 721 | 713 | 716 | 42,500 | 716 |
2023-02-13 | 714 | 717 | 710 | 714 | 70,400 | 714 |
2023-02-10 | 713 | 720 | 708 | 713 | 78,500 | 713 |
2023-02-09 | 713 | 721 | 710 | 715 | 77,100 | 715 |
2023-02-08 | 713 | 719 | 710 | 713 | 88,900 | 713 |
2023-02-07 | 732 | 735 | 713 | 713 | 149,700 | 713 |
2023-02-06 | 730 | 736 | 712 | 724 | 180,700 | 724 |
2023-02-03 | 767 | 767 | 755 | 757 | 92,900 | 757 |
2023-02-02 | 768 | 773 | 762 | 763 | 55,000 | 763 |
2023-02-01 | 770 | 775 | 765 | 767 | 49,800 | 767 |
2023-01-31 | 759 | 766 | 759 | 764 | 39,800 | 764 |
2023-01-30 | 763 | 773 | 756 | 757 | 77,800 | 757 |
2023-01-27 | 759 | 764 | 755 | 763 | 28,100 | 763 |
2023-01-26 | 765 | 765 | 758 | 758 | 31,100 | 758 |
2023-01-25 | 764 | 769 | 760 | 764 | 33,000 | 764 |
2023-01-24 | 760 | 767 | 758 | 764 | 31,400 | 764 |
2023-01-23 | 759 | 759 | 748 | 755 | 39,400 | 755 |
2023-01-20 | 757 | 757 | 750 | 750 | 15,600 | 750 |
2023-01-19 | 757 | 764 | 753 | 757 | 27,600 | 757 |
2023-01-18 | 761 | 767 | 747 | 764 | 37,200 | 764 |
2023-01-17 | 742 | 756 | 742 | 755 | 35,300 | 755 |
2023-01-16 | 751 | 753 | 740 | 741 | 63,000 | 741 |
2023-01-13 | 758 | 766 | 755 | 757 | 56,900 | 757 |
2023-01-12 | 770 | 771 | 759 | 763 | 54,700 | 763 |
2023-01-11 | 763 | 771 | 763 | 764 | 14,900 | 764 |
2023-01-10 | 766 | 775 | 761 | 761 | 25,400 | 761 |
2023-01-06 | 762 | 766 | 757 | 763 | 37,000 | 763 |
2023-01-05 | 762 | 768 | 756 | 763 | 54,200 | 763 |
2023-01-04 | 766 | 768 | 761 | 762 | 43,900 | 762 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株