3580 小松マテーレ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2796397195096164,500961
2020-11-2694296394195954,400959
2020-11-2595797194794765,500947
2020-11-2494797694794985,400949
2020-11-2091293391293230,800932
2020-11-1991893291792536,700925
2020-11-1891593690593337,400933
2020-11-1793893991191858,400918
2020-11-1691393991293879,800938
2020-11-1392392390290341,200903
2020-11-1291193390692476,100924
2020-11-1193093091192057,100920
2020-11-1092393491092077,700920
2020-11-0990991589091562,600915
2020-11-0688790587790567,200905
2020-11-0591091088688669,900886
2020-11-04896920883913105,500913
2020-11-0285588184088172,000881
2020-10-3087087184184747,000847
2020-10-2985886684285649,700856
2020-10-2883685082484342,500843
2020-10-2782483281083219,300832
2020-10-2681882581582420,800824
2020-10-2382482881281818,000818
2020-10-2281383880882534,000825
2020-10-2183284581481624,900816
2020-10-2081482580982029,800820
2020-10-1981081880381533,900815
2020-10-1679880979480317,600803
2020-10-1581181579579841,000798
2020-10-1482282281381514,400815
2020-10-1382682880782825,000828
2020-10-1283383381182223,800822
2020-10-0983583581482247,600822
2020-10-0885485781782663,700826
2020-10-0784186383385344,200853
2020-10-0688088084084132,000841
2020-10-0586189086186929,400869
2020-10-0288889085986457,400864
2020-09-3091491589089248,700892
2020-09-2992093190791463,200914
2020-09-28889943889943129,300943
2020-09-25893908872874155,900874
2020-09-2489389987488052,700880
2020-09-2388090587389368,000893
2020-09-1890091088289355,200893
2020-09-1790991388390052,000900
2020-09-1687391486089483,100894
2020-09-1585286784486749,400867
2020-09-14840878840854103,300854
2020-09-1184084082784050,700840
2020-09-1082183281583239,600832
2020-09-0982082980381454,200814
2020-09-0879683179183158,800831
2020-09-0777479377479322,200793
2020-09-0476678075977924,700779
2020-09-0377678476478229,800782
2020-09-027787787687759,300775
2020-09-0176977975577725,300777
2020-08-3178979177377317,200773
2020-08-2877779575878335,900783
2020-08-2777377776677711,800777
2020-08-2679079076676718,300767
2020-08-2577078877078820,100788
2020-08-247737737677677,000767
2020-08-217697737617736,200773
2020-08-207617737617639,000763
2020-08-1977577576777310,000773
2020-08-1877778777077527,000775
2020-08-1776577175877111,200771
2020-08-1478978976876918,100769
2020-08-1379579577779031,800790
2020-08-1277079276478543,400785
2020-08-1175076874876659,500766
2020-08-0774874974474612,100746
2020-08-0675675674774812,900748
2020-08-0576276274675643,100756
2020-08-0474875474375040,300750
2020-08-0373074871074839,400748
2020-07-3171971969069033,200690
2020-07-3070872670272623,800726
2020-07-2972872870270713,100707
2020-07-2874874871672826,800728
2020-07-2770774870574855,200748
2020-07-2273273270770725,800707
2020-07-2173173272073225,400732
2020-07-2072473171373113,800731
2020-07-1772373372072422,300724
2020-07-1674274271771817,300718
2020-07-1573074672074132,100741
2020-07-1473373372272943,300729
2020-07-1369873569873337,700733
2020-07-1071571869069053,700690
2020-07-0972873171871821,200718
2020-07-0874575573073019,800730
2020-07-0774674673374610,100746
2020-07-0673874473174323,600743
2020-07-0373073772173616,100736
2020-07-0273474172773020,800730
2020-07-0174674672472823,600728
2020-06-3076977474074022,700740
2020-06-2977477475075740,600757
2020-06-2672177472177446,400774
2020-06-2573773771171432,600714
2020-06-247557557377379,400737
2020-06-2375375673774913,100749
2020-06-2274675774074714,000747
2020-06-1976276274674824,300748
2020-06-1876976974076034,700760
2020-06-1777977976176928,900769
2020-06-1673077572977569,400775
2020-06-1572773171171121,600711
2020-06-1274174172572642,600726
2020-06-1175677075075928,900759
2020-06-1076877175375722,300757
2020-06-0979379377177816,700778
2020-06-0878278676278539,600785
2020-06-0576977576077228,100772
2020-06-0480080076677327,800773
2020-06-0380080077679327,200793
2020-06-0277079076779040,600790
2020-06-0175076574876532,700765
2020-05-2977077273874147,200741
2020-05-2876879175378968,500789
2020-05-2777477474976337,000763
2020-05-2675078074477443,100774
2020-05-2573474172774112,700741
2020-05-2274274472572511,400725
2020-05-2174774773473914,700739
2020-05-2074674973974633,600746
2020-05-1974374673274631,400746
2020-05-1873373671872520,600725
2020-05-1573273271672725,400727
2020-05-1474574772172134,400721
2020-05-1373574473074325,700743
2020-05-1272273571673518,000735
2020-05-1171072070171442,200714
2020-05-0870673670673047,300730
2020-05-0772273770470936,400709
2020-05-0174574572272220,400722
2020-04-3075076074675040,200750
2020-04-2874975072575046,900750
2020-04-2772374972374925,600749
2020-04-2472772771072120,000721
2020-04-2371673171273121,000731
2020-04-2271872369871358,000713
2020-04-2171472771272221,600722
2020-04-2073273971972518,700725
2020-04-1775077073373741,400737
2020-04-1672976671176260,900762
2020-04-1573173569870551,200705
2020-04-1474874872073125,100731
2020-04-1378078072973870,600738
2020-04-1074079472679263,000792
2020-04-0974974971873031,500730
2020-04-0873775973575155,500751
2020-04-0771973770873756,000737
2020-04-06691719685705120,400705
2020-04-03681705663671108,500671
2020-04-02689704680686110,900686
2020-04-01720731691695108,300695
2020-03-31770785728735175,400735
2020-03-30768819737797267,900797
2020-03-27739771727767114,500767
2020-03-2668572566771877,300718
2020-03-25685689664689102,500689
2020-03-2473973966768067,600680
2020-03-2370673966972173,300721
2020-03-1967970867970854,500708
2020-03-1865071564765378,400653
2020-03-17579658559651127,400651
2020-03-1657760457058147,500581
2020-03-1356458354457491,600574
2020-03-1260361959460271,800602
2020-03-1164365762762831,600628
2020-03-1061865460165358,500653
2020-03-0965966663463855,900638
2020-03-0669069067367569,900675
2020-03-0570771169369568,000695
2020-03-0470170868869747,800697
2020-03-03734745703707103,300707
2020-03-02720735702729117,700729
2020-02-28737787731735139,900735
2020-02-2774474973573645,600736
2020-02-2674876474375946,100759
2020-02-2578178176276368,300763
2020-02-2179080379080219,200802
2020-02-2079079978979022,600790
2020-02-1979780679079224,400792
2020-02-1881381479779725,000797
2020-02-1783483682282219,600822
2020-02-1483784983384932,000849
2020-02-1385085584585043,200850
2020-02-1283185482485180,300851
2020-02-1082483282083039,900830
2020-02-0782083181983056,100830
2020-02-06816834816826104,400826
2020-02-05799818790813135,500813
2020-02-0476476475076022,300760
2020-02-0373975473974919,900749
2020-01-3175976374775413,200754
2020-01-3075875874475122,800751
2020-01-2975076174775917,700759
2020-01-2873575573174953,600749
2020-01-2776776875075031,900750
2020-01-2477577676776718,500767
2020-01-2378579377877812,800778
2020-01-2279380078878922,100789
2020-01-2178579777979221,900792
2020-01-2077778777278312,000783
2020-01-1778278577777917,800779
2020-01-1678578877777816,300778
2020-01-1579179177778629,100786
2020-01-1479579778878819,500788
2020-01-108018027917959,100795
2020-01-0979980679780013,400800
2020-01-0879880478479027,700790
2020-01-0779981679881124,700811
2020-01-0679079678879342,500793

分割・併合履歴 : [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株