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
2022-01-181,2871,3031,2761,29241,2001,292
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