3580 小松マテーレ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-131,3901,3901,3901,3905,0001,263.64
1991-11-211,6201,6201,6201,6202,0001,472.73
1991-11-151,6201,6201,6201,6201,0001,472.73
1991-11-061,6001,6101,5901,60022,0001,454.55
1991-10-311,7001,7001,7001,7001,0001,545.45
1991-10-301,7001,7001,7001,7008,0001,545.45
1991-10-291,7301,7301,7001,7002,0001,545.45
1991-10-281,7301,7301,7001,7002,0001,545.45
1991-10-251,7301,7301,7301,7301,0001,572.73
1991-10-241,6701,6701,6701,6701,0001,518.18
1991-10-031,5901,5901,5801,5802,0001,436.36
1991-10-011,6201,6201,5801,5803,0001,436.36
1991-09-261,5901,5901,5901,5904,0001,445.45
1991-09-131,4101,4101,4101,41014,0001,281.82
1991-08-261,4501,4501,4501,4501,0001,318.18
1991-08-221,4601,4601,4401,4403,0001,309.09
1991-08-191,4601,4601,4601,4602,0001,327.27
1991-08-141,5401,5401,5401,5401,0001,400
1991-08-011,5401,5901,5101,59020,0001,445.45
1991-07-311,5701,5701,5701,5702,0001,427.27
1991-06-281,8601,8601,8601,8601,0001,690.91
1991-06-131,7101,7101,7101,7104,0001,554.55
1991-06-071,7201,7201,7101,7106,0001,554.55
1991-05-221,8001,8701,8001,870304,0001,700
1991-04-221,8301,8601,8301,86012,0001,690.91
1991-04-171,8001,8001,8001,8001,0001,636.36
1991-04-161,7501,7501,7501,7501,0001,590.91
1991-04-101,7801,7801,7801,7801,0001,618.18
1991-04-081,7801,7801,7801,7801,0001,618.18
1991-04-051,7801,7801,7801,7801,0001,618.18
1991-04-041,7501,7501,7501,7501,0001,590.91
1991-04-021,6701,6701,6701,6705,0001,518.18
1991-03-261,5301,5301,5301,5301,0001,390.91
1991-03-201,6701,6701,6701,6701,0001,518.18
1991-03-191,6501,6501,6501,6501,0001,500
1991-03-151,6701,6701,6701,6707,0001,518.18
1991-03-131,6301,6301,6301,6304,0001,481.82
1991-03-121,6301,6301,6301,6305,0001,481.82
1991-03-081,6101,6101,6101,6102,0001,463.64
1991-03-061,5401,5901,5401,5807,0001,436.36
1991-03-051,4001,4501,4001,4505,0001,318.18
1991-03-011,3301,3301,3301,3302,0001,209.09
1991-02-281,3501,3501,3501,3501,0001,227.27
1991-02-151,3301,3301,3301,3301,0001,209.09
1991-01-291,3101,3101,3101,3102,0001,190.91
1991-01-171,0401,0401,0401,0401,000945.46
1991-01-101,0501,0501,0501,0501,000954.55

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