3580 小松マテーレ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283753803753808,000345.46
1985-12-2737538137538016,000345.46
1985-12-263753753753751,000340.91
1985-12-2437838037638018,000345.46
1985-12-2337037636837620,000341.82
1985-12-213703703703704,000336.36
1985-12-203753753753754,000340.91
1985-12-193733733653657,000331.82
1985-12-183753753753754,000340.91
1985-12-173733803733804,000345.46
1985-12-163753753753751,000340.91
1985-11-2936536536536513,000331.82
1985-11-213733733723724,000338.18
1985-11-2037938037037013,000336.36
1985-11-193703703703702,000336.36
1985-11-183583583583583,000325.46
1985-10-303853853853851,000350
1985-10-293853853853858,000350
1985-10-213603603603604,000327.27
1985-10-193603603603603,000327.27
1985-10-183603603603605,000327.27
1985-10-173603603603601,000327.27
1985-09-193703703703705,000336.36
1985-09-183663663663665,000332.73
1985-09-093643643643641,000330.91
1985-08-303923923923927,000356.36
1985-08-293923923923926,000356.36
1985-08-234064064064061,000369.09
1985-08-213633633633638,000330
1985-08-203603603603603,000327.27
1985-08-193603603603604,000327.27
1985-08-1635035035035053,000318.18
1985-08-013453453453454,000313.64
1985-07-313453453453452,000313.64
1985-07-293553553553552,000322.73
1985-07-273633633633637,000330
1985-07-263603633603638,000330
1985-07-253583583583581,000325.46
1985-07-233683683683681,000334.55
1985-07-2237037037037017,000336.36
1985-07-203693703693704,000336.36
1985-07-193703703703703,000336.36
1985-07-183853853853854,000350
1985-07-173823873813816,000346.36
1985-07-1541041041041010,000372.73
1985-07-1241341341341312,000375.46
1985-07-114054054054052,000368.18
1985-07-063863863813812,000346.36
1985-07-044404404404401,000400
1985-07-034404404404407,000400
1985-07-024324324324321,000392.73
1985-07-014554554484483,000407.27
1985-06-2944545544545032,000409.09
1985-06-2840043540043518,000395.46
1985-06-273903903893896,000353.64
1985-06-2037640037640016,000363.64
1985-06-193753753753757,000340.91
1985-06-183803803803804,000345.46
1985-06-153753753753751,000340.91
1985-06-143753753753751,000340.91
1985-06-123603603603601,000327.27
1985-06-103703703703701,000336.36
1985-06-073503553503553,000322.73
1985-05-303413413413411,000310
1985-05-293503503443442,000312.73
1985-05-2835035035035012,000318.18
1985-05-273503503503503,000318.18
1985-05-203303303263265,000296.36
1985-05-173433503423506,000318.18
1985-05-163453453453453,000313.64
1985-05-153453453453452,000313.64
1985-05-093353353353351,000304.55
1985-04-273703703703708,000336.36
1985-04-233803803803801,000345.46
1985-04-223803803803804,000345.46
1985-04-184104114104104,000372.73
1985-04-174104104104108,000372.73
1985-04-164164164164163,000378.18
1985-04-154164164164162,000378.18
1985-04-124014104014103,000372.73
1985-04-1040040040040015,000363.64
1985-04-093863863863865,000350.91
1985-04-083803803803809,000345.46
1985-04-0535138435037535,000340.91
1985-04-043263453263455,000313.64
1985-04-033203253203252,000295.46
1985-03-2930030130030112,000273.64
1985-03-202992992992994,000271.82
1985-03-193003003003003,000272.73
1985-03-183003003003003,000272.73
1985-03-162952952952954,000268.18
1985-03-152952952952951,000268.18
1985-03-083033033033032,000275.46
1985-03-053053053053054,000277.27
1985-03-043043053043057,000277.27
1985-03-023003003003007,000272.73
1985-02-283003003003002,000272.73
1985-02-213043043043045,000276.36
1985-02-203053053053056,000277.27
1985-02-193053053053051,000277.27
1985-02-183063063063063,000278.18
1985-02-123103103103101,000281.82
1985-01-313203203203201,000290.91
1985-01-303253253253253,000295.46
1985-01-293353353353355,000304.55
1985-01-283403403353356,000304.55
1985-01-263403403403406,000309.09
1985-01-2534034034034013,000309.09
1985-01-233113113113116,000282.73
1985-01-223063063063064,000278.18
1985-01-213003003003004,000272.73
1985-01-182952952952952,000268.18
1985-01-042942942902902,000263.64

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