3580 小松マテーレ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2582582581582247,600822
2022-11-2481582481282294,700822
2022-11-2280081079480893,200808
2022-11-2180080178979342,700793
2022-11-1879580579479450,200794
2022-11-1779279679179323,100793
2022-11-1679079478579230,000792
2022-11-1578879778679033,000790
2022-11-1480480478878832,600788
2022-11-1180680679179749,100797
2022-11-1079179378278457,300784
2022-11-0980080079179738,700797
2022-11-0879980478980087,000800
2022-11-0779880579279651,000796
2022-11-04795795781790113,400790
2022-11-02809820801802185,400802
2022-11-01818836806815172,400815
2022-10-31822840780816394,900816
2022-10-28765765749762481,300762
2022-10-2777177576577362,000773
2022-10-2677078376977464,800774
2022-10-2574976474576071,000760
2022-10-2475075474274871,800748
2022-10-2175275574274458,900744
2022-10-2076376975376655,300766
2022-10-1976077375177167,600771
2022-10-1875276274876145,600761
2022-10-1774775474174859,700748
2022-10-1475176573976299,600762
2022-10-1375375373673897,700738
2022-10-1277577675976384,400763
2022-10-1179679778078183,500781
2022-10-0781982181181552,000815
2022-10-0681783581083364,500833
2022-10-0581182280380562,100805
2022-10-0478280178279762,100797
2022-10-0376477475877156,000771
2022-09-3078578577377657,100776
2022-09-2978079977779284,700792
2022-09-2877778276878086,700780
2022-09-2778578877577766,300777
2022-09-26800800774780101,600780
2022-09-2280080579980184,300801
2022-09-2181881880181188,600811
2022-09-2083383782082359,700823
2022-09-1682083382082856,500828
2022-09-1583783782182155,000821
2022-09-1483083682283184,100831
2022-09-1384084283184047,400840
2022-09-1286386384184241,200842
2022-09-0982885582884885,100848
2022-09-0883884383183871,300838
2022-09-0784384582082890,300828
2022-09-0685986884785166,300851
2022-09-0586787185785964,000859
2022-09-0288788786687685,500876
2022-09-01908910887887103,800887
2022-08-3192292591591944,100919
2022-08-3092393491593450,100934
2022-08-2993093391992374,100923
2022-08-2695095994894929,400949
2022-08-2593895193594735,300947
2022-08-2494395093893843,700938
2022-08-2394294993294674,100946
2022-08-2296096094695260,300952
2022-08-1997797796897134,900971
2022-08-1898898896696736,200967
2022-08-1797699497499144,900991
2022-08-1698499197097629,400976
2022-08-151,0011,00197398543,600985
2022-08-129851,00698399161,300991
2022-08-1096697995797558,200975
2022-08-0997798496796747,500967
2022-08-0899699697197558,900975
2022-08-059801,00398099956,100999
2022-08-041,0001,00098298247,100982
2022-08-031,0041,00798699872,300998
2022-08-021,0301,0309901,000127,0001,000
2022-08-011,0401,0421,0241,03264,1001,032
2022-07-291,0731,0731,0431,05351,9001,053
2022-07-281,0661,0701,0311,06277,2001,062
2022-07-271,0821,0821,0571,05730,4001,057
2022-07-261,0741,0881,0681,08241,3001,082
2022-07-251,0811,0821,0631,07454,5001,074
2022-07-221,0871,0921,0721,08139,7001,081
2022-07-211,0851,0921,0731,08649,4001,086
2022-07-201,0781,0921,0691,09243,3001,092
2022-07-191,0521,0571,0421,05632,8001,056
2022-07-151,0621,0711,0451,05739,0001,057
2022-07-141,0681,0691,0551,06231,5001,062
2022-07-131,0781,0961,0681,07738,0001,077
2022-07-121,1141,1161,0711,07770,8001,077
2022-07-111,0811,1211,0811,11178,4001,111
2022-07-081,0691,0971,0631,07181,7001,071
2022-07-071,0811,0811,0581,06947,3001,069
2022-07-061,0751,0751,0551,06059,0001,060
2022-07-051,1001,1391,0851,08561,8001,085
2022-07-041,1001,1131,0801,09535,9001,095
2022-07-011,1171,1251,0691,08868,9001,088
2022-06-301,1421,1521,1211,12568,2001,125
2022-06-291,1681,1691,1391,14166,6001,141
2022-06-281,1551,1921,1511,17864,0001,178
2022-06-271,1981,2021,1471,15451,9001,154
2022-06-241,2001,2101,1761,18644,7001,186
2022-06-231,2481,2531,1921,19456,3001,194
2022-06-221,2541,2731,2481,25366,3001,253
2022-06-211,2721,2721,2421,25433,9001,254
2022-06-201,2601,2861,2371,250112,0001,250
2022-06-171,2321,2651,2091,246109,7001,246
2022-06-161,2621,2771,2331,23742,6001,237
2022-06-151,2571,2851,2381,259130,6001,259
2022-06-141,3011,3011,2571,25755,2001,257
2022-06-131,3021,3551,2801,321109,2001,321
2022-06-101,2821,3341,2701,317111,9001,317
2022-06-091,3131,3151,2941,29931,9001,299
2022-06-081,2931,3161,2891,31535,6001,315
2022-06-071,2981,3101,2881,28927,1001,289
2022-06-061,2781,3061,2661,28941,3001,289
2022-06-031,3211,3221,2901,29739,7001,297
2022-06-021,3441,3441,3131,31843,7001,318
2022-06-011,3351,3661,3281,35838,6001,358
2022-05-311,3601,3881,3331,33738,1001,337
2022-05-301,3741,3951,3481,36086,0001,360
2022-05-271,3921,3921,3531,37436,2001,374
2022-05-261,4141,4141,3631,37642,5001,376
2022-05-251,4681,4691,4041,42142,3001,421
2022-05-241,4671,4821,4561,46899,1001,468
2022-05-231,4831,4901,4461,46731,7001,467
2022-05-201,4831,4831,4531,47627,6001,476
2022-05-191,4081,4931,4031,47998,6001,479
2022-05-181,4421,4421,4101,42420,1001,424
2022-05-171,4471,4511,4251,44226,2001,442
2022-05-161,4241,4711,4211,447107,0001,447
2022-05-131,4001,4361,3981,41664,1001,416
2022-05-121,4111,4251,3971,400135,5001,400
2022-05-111,4201,4371,3981,411104,1001,411
2022-05-101,4171,4301,3991,42032,0001,420
2022-05-091,4831,4831,4251,43438,2001,434
2022-05-061,4981,5091,4941,50252,8001,502
2022-05-021,5001,5041,4731,49332,7001,493
2022-04-281,4631,5101,4401,50472,6001,504
2022-04-271,4491,4731,4241,45792,8001,457
2022-04-261,4671,4671,4401,44528,0001,445
2022-04-251,4281,4711,4111,45796,0001,457
2022-04-221,4311,4461,4201,44030,7001,440
2022-04-211,4341,4611,4301,46119,6001,461
2022-04-201,4371,4501,4251,43830,6001,438
2022-04-191,4101,4521,4081,41132,4001,411
2022-04-181,3991,4601,3841,434103,3001,434
2022-04-151,4031,4161,3941,39924,3001,399
2022-04-141,3961,4201,3961,41724,2001,417
2022-04-131,3731,4051,3681,39934,0001,399
2022-04-121,4121,4141,3631,37334,3001,373
2022-04-111,3771,4381,3651,425108,0001,425
2022-04-081,3841,3881,3581,37744,8001,377
2022-04-071,3921,3941,3621,37741,9001,377
2022-04-061,4291,4381,4151,41934,6001,419
2022-04-051,4591,4631,4351,44141,9001,441
2022-04-041,4011,4711,4001,45291,0001,452
2022-04-011,3981,4121,3821,39927,6001,399
2022-03-311,4281,4461,4001,40658,4001,406
2022-03-301,4901,4901,4221,45552,7001,455
2022-03-291,4781,4971,4541,48972,0001,489
2022-03-281,4571,4751,4451,45527,2001,455
2022-03-251,4601,4621,4341,44837,0001,448
2022-03-241,4401,4641,4251,46042,4001,460
2022-03-231,4381,4751,4381,45667,0001,456
2022-03-221,5001,5001,4211,43884,8001,438
2022-03-181,4411,4961,4401,481175,4001,481
2022-03-171,4471,4611,4201,44186,7001,441
2022-03-161,3561,4471,3381,433164,7001,433
2022-03-151,3381,3621,3321,34355,2001,343
2022-03-141,2861,3591,2781,33894,4001,338
2022-03-111,2891,2891,2491,26755,7001,267
2022-03-101,3011,3131,2901,31062,9001,310
2022-03-091,2401,2871,2401,27199,2001,271
2022-03-081,2301,2581,2041,240102,9001,240
2022-03-071,3341,3341,2271,23088,5001,230
2022-03-041,3301,3771,3201,353149,3001,353
2022-03-031,3221,3451,3011,30648,2001,306
2022-03-021,2871,3311,2781,31978,8001,319
2022-03-011,3191,3311,2951,29950,6001,299
2022-02-281,2991,3191,2911,31959,6001,319
2022-02-251,2791,2911,2641,29037,4001,290
2022-02-241,2981,2981,2581,29055,0001,290
2022-02-221,2881,3091,2831,30054,0001,300
2022-02-211,2931,3051,2841,29235,9001,292
2022-02-181,2901,3071,2741,29344,5001,293
2022-02-171,2951,3001,2781,29149,7001,291
2022-02-161,2581,2971,2581,29533,5001,295
2022-02-151,2701,2721,2471,25747,6001,257
2022-02-141,2621,2761,2461,26058,6001,260
2022-02-101,2911,2971,2621,27640,7001,276
2022-02-091,2891,2981,2731,29037,5001,290
2022-02-081,2711,2891,2681,28531,4001,285
2022-02-071,2611,2841,2481,26643,7001,266
2022-02-041,2471,2711,2321,26371,3001,263
2022-02-031,2771,2821,2361,24845,6001,248
2022-02-021,2501,2951,2421,28357,6001,283
2022-02-011,2381,2681,2281,23453,6001,234
2022-01-311,2201,2461,2101,23844,4001,238
2022-01-281,1501,2281,1501,222106,4001,222
2022-01-271,2061,2061,1481,15083,6001,150
2022-01-261,1991,2131,1821,19458,1001,194
2022-01-251,2451,2451,1871,19953,7001,199
2022-01-241,1971,2461,1841,22967,7001,229
2022-01-211,2181,2181,1861,19779,2001,197
2022-01-201,1941,2411,1941,21845,5001,218
2022-01-191,2751,2751,1941,19457,5001,194
2022-01-181,2871,3031,2761,29241,2001,292
2022-01-171,2831,2851,2641,27424,9001,274
2022-01-141,2981,3101,2721,27939,2001,279
2022-01-131,3001,3201,2801,29839,7001,298
2022-01-121,2571,2961,2571,29140,2001,291
2022-01-111,2541,2561,2301,24826,5001,248
2022-01-071,2641,2871,2481,25944,8001,259
2022-01-061,2681,2871,2611,26635,8001,266
2022-01-051,2611,2791,2551,27543,9001,275
2022-01-041,2771,2891,2651,27529,9001,275

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