3580 小松マテーレ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-221,8101,8101,8101,8101,0001,645.45
1992-12-211,8601,8601,8601,8601,0001,690.91
1992-12-101,9201,9201,9201,9201,0001,745.45
1992-12-071,9101,9101,9101,9101,0001,736.36
1992-12-011,8601,8601,8601,8601,0001,690.91
1992-11-271,8601,8601,8601,86010,0001,690.91
1992-11-251,8101,8301,8101,8303,0001,663.64
1992-11-191,8301,8301,8301,8301,0001,663.64
1992-11-161,8001,8001,8001,8002,0001,636.36
1992-11-131,8001,8001,8001,8001,0001,636.36
1992-11-121,8101,8101,8101,8101,0001,645.45
1992-11-061,8001,8001,8001,8001,0001,636.36
1992-11-051,8001,8001,8001,8001,0001,636.36
1992-10-301,7901,7901,7901,7901,0001,627.27
1992-10-291,7901,7901,7901,7903,0001,627.27
1992-10-231,7701,7701,7701,7701,0001,609.09
1992-10-211,7101,7101,7101,7101,0001,554.55
1992-10-151,8501,8501,8501,8502,0001,681.82
1992-10-071,8501,8501,8501,8501,0001,681.82
1992-10-061,8201,8201,8201,8201,0001,654.55
1992-10-011,8101,8101,8101,8102,0001,645.45
1992-09-301,8401,8401,8401,8401,0001,672.73
1992-09-281,9101,9101,9101,9101,0001,736.36
1992-09-241,9901,9901,9901,9901,0001,809.09
1992-09-221,9601,9701,9601,9703,0001,790.91
1992-09-211,9901,9901,9701,9904,0001,809.09
1992-09-181,9001,9401,9001,94020,0001,763.64
1992-09-171,8701,8701,8701,8701,0001,700
1992-09-161,8601,8601,8601,8601,0001,690.91
1992-09-141,8501,8501,8101,83015,0001,663.64
1992-09-111,8501,8501,8401,8505,0001,681.82
1992-09-101,8801,8801,8701,8702,0001,700
1992-09-091,8501,8601,8501,8604,0001,690.91
1992-09-081,8301,8301,8301,8301,0001,663.64
1992-09-071,8501,8501,8501,8501,0001,681.82
1992-09-011,8001,8001,8001,8003,0001,636.36
1992-08-311,8201,8201,8201,8201,0001,654.55
1992-08-281,8001,8401,8001,8406,0001,672.73
1992-08-261,8001,8001,8001,8001,0001,636.36
1992-07-161,8801,8801,8801,8801,0001,709.09
1992-07-021,8001,8101,8001,81011,0001,645.45
1992-06-221,8101,8101,7801,78052,0001,618.18
1992-06-191,7901,7901,7901,79033,0001,627.27
1992-06-161,7201,7201,7201,7201,0001,563.64
1992-06-121,7801,7801,7601,76010,0001,600
1992-06-111,7201,7201,7201,7201,0001,563.64
1992-06-101,7701,7701,7501,7504,0001,590.91
1992-06-041,7501,7501,7501,7503,0001,590.91
1992-06-021,7201,7201,7201,7202,0001,563.64
1992-05-261,7001,7001,7001,7004,0001,545.45
1992-05-211,7101,7101,6801,71023,0001,554.55
1992-05-201,7201,7501,7201,750162,0001,590.91
1992-05-151,5201,5201,5201,5203,0001,381.82
1992-04-151,3901,3901,3901,3901,0001,263.64
1992-03-271,5301,5301,5301,5302,0001,390.91
1992-03-241,5801,5801,5801,5801,0001,436.36
1992-03-231,5701,5701,5701,57052,0001,427.27
1992-03-191,5501,5501,5501,55050,0001,409.09
1992-03-181,5101,5101,5101,5101,0001,372.73
1992-03-131,4801,4801,4801,4802,0001,345.45
1992-03-101,4801,4801,4801,4801,0001,345.45
1992-03-051,4901,4901,4901,4901,0001,354.55
1992-03-021,5001,5001,5001,5001,0001,363.64
1992-02-211,4301,4301,4301,4302,0001,300
1992-02-191,4601,4601,4601,4601,0001,327.27
1992-02-071,5001,5601,5001,5602,0001,418.18

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