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