3580 小松マテーレ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0398198194794724,300947
2021-08-0292999391099243,900992
2021-07-3095295292092312,400923
2021-07-299629629509568,200956
2021-07-2895896795496028,300960
2021-07-2797097696297025,100970
2021-07-2694295894295524,600955
2021-07-2192795492793845,400938
2021-07-2091793491191627,300916
2021-07-1992093591092635,700926
2021-07-1692594592493521,600935
2021-07-1595795792592827,900928
2021-07-1494998094997250,200972
2021-07-1393295893295826,100958
2021-07-1290092990092929,600929
2021-07-0989089987189176,800891
2021-07-0891091890190141,400901
2021-07-0791091790691021,700910
2021-07-069159349159226,500922
2021-07-0593993991691617,000916
2021-07-0292994592994321,500943
2021-07-0190893090892324,400923
2021-06-3093993990290227,400902
2021-06-2995395392192635,700926
2021-06-2895096194895522,400955
2021-06-2594295994294818,700948
2021-06-2494394693794210,100942
2021-06-2396096394995416,300954
2021-06-2295296894696030,100960
2021-06-2194495392692647,100926
2021-06-1898498496496815,400968
2021-06-1797598396797519,900975
2021-06-1695797995797324,000973
2021-06-1596396694795720,400957
2021-06-1496097095496016,100960
2021-06-1197497494895043,600950
2021-06-1096797995395922,900959
2021-06-0996698495997236,600972
2021-06-0893996893996437,600964
2021-06-0794395494194137,100941
2021-06-0492794092793641,800936
2021-06-0392193691993158,200931
2021-06-0291192891191941,900919
2021-06-0191792090491649,700916
2021-05-3193793790190951,300909
2021-05-2892094491794249,600942
2021-05-2792092290590563,600905
2021-05-2692992991391933,700919
2021-05-2594494492192938,300929
2021-05-2492594792594242,500942
2021-05-2192292891692528,200925
2021-05-2090792690791943,800919
2021-05-1991491790290745,900907
2021-05-1892292791391840,200918
2021-05-1792892891291638,600916
2021-05-1491293791291835,900918
2021-05-1390792690191136,000911
2021-05-1291291890690837,700908
2021-05-1192292290490550,900905
2021-05-1093093991992724,800927
2021-05-0793494392593522,300935
2021-05-0690091889990427,500904
2021-04-3093093089990148,400901
2021-04-2895495792792745,400927
2021-04-2795996595495433,300954
2021-04-2698098096396443,400964
2021-04-2398298997598038,600980
2021-04-2298799397898944,300989
2021-04-2198098396797260,200972
2021-04-209991,00698499353,800993
2021-04-191,0001,0171,0001,01130,9001,011
2021-04-169961,0109951,00431,0001,004
2021-04-1599299798199611,100996
2021-04-1498499597799121,200991
2021-04-1397599697598820,700988
2021-04-129759759679734,300973
2021-04-0995096795096024,400960
2021-04-0896896995095031,600950
2021-04-0796098396098224,500982
2021-04-0699799996897136,100971
2021-04-051,0021,00299199716,100997
2021-04-029951,0009851,00017,1001,000
2021-04-0197498897497626,800976
2021-03-3198599597397344,200973
2021-03-301,0361,03698498871,900988
2021-03-291,0511,0551,0281,05579,8001,055
2021-03-261,0261,0451,0131,03949,7001,039
2021-03-251,0121,0331,0091,02661,7001,026
2021-03-241,0401,0401,0021,00841,1001,008
2021-03-231,0391,0481,0261,03138,6001,031
2021-03-221,0691,0691,0261,03949,9001,039
2021-03-191,0471,0791,0361,07990,2001,079
2021-03-181,0371,0481,0231,04849,3001,048
2021-03-171,0201,0371,0171,03738,4001,037
2021-03-161,0291,0291,0101,02633,6001,026
2021-03-151,0131,0291,0091,02951,5001,029
2021-03-121,0101,0119951,01147,3001,011
2021-03-119991,0169961,01551,5001,015
2021-03-101,0191,01999499936,900999
2021-03-091,0071,0209921,02062,2001,020
2021-03-081,0001,00898999841,900998
2021-03-0596799595399550,500995
2021-03-0497097094596739,600967
2021-03-0398098096197635,000976
2021-03-021,0071,00797598152,400981
2021-03-019671,00396799735,600997
2021-02-2696898495896657,800966
2021-02-2599099396797157,700971
2021-02-241,0241,02498098248,600982
2021-02-221,0271,0281,0171,02421,6001,024
2021-02-191,0001,0231,0001,01830,2001,018
2021-02-181,0161,0201,0011,01056,7001,010
2021-02-171,0131,0281,0111,02129,7001,021
2021-02-161,0511,0511,0081,01741,3001,017
2021-02-151,0401,0501,0281,05036,5001,050
2021-02-121,0461,0511,0361,04239,4001,042
2021-02-101,0471,0491,0321,04139,5001,041
2021-02-091,0411,0541,0301,05445,4001,054
2021-02-081,0561,0581,0291,05280,3001,052
2021-02-051,0341,0791,0171,068239,5001,068
2021-02-0498299797998043,100980
2021-02-031,0021,0179961,00650,8001,006
2021-02-021,0031,0149961,01435,9001,014
2021-02-019741,00697499440,800994
2021-01-291,0111,01797397351,800973
2021-01-281,0121,0189911,01181,6001,011
2021-01-271,0091,0149991,01229,4001,012
2021-01-261,0121,0129941,00334,8001,003
2021-01-259841,0139791,01238,0001,012
2021-01-221,0101,01098498453,400984
2021-01-211,0201,0361,0061,01055,0001,010
2021-01-209991,0229971,01859,2001,018
2021-01-191,0051,0089991,00125,5001,001
2021-01-189961,0099871,00523,4001,005
2021-01-151,0101,01299699634,300996
2021-01-141,0101,0239971,00659,5001,006
2021-01-131,0001,0081,0001,00630,4001,006
2021-01-121,0161,0201,0081,01532,2001,015
2021-01-089991,0209951,02062,0001,020
2021-01-071,0151,02499199772,100997
2021-01-061,0271,0329921,00563,3001,005
2021-01-051,0181,0371,0121,03049,6001,030
2021-01-041,0301,0411,0041,01373,2001,013

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