3580 小松マテーレ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,3701,3701,3701,3701,0001,370
1994-12-271,3801,3801,3801,3802,0001,380
1994-12-261,3801,3801,3801,3801,0001,380
1994-12-221,3301,3301,3301,3301,0001,330
1994-12-201,2801,2801,2801,2801,0001,280
1994-12-191,2801,2801,2801,28050,0001,280
1994-12-161,3101,3101,2801,28053,0001,280
1994-12-151,2901,2901,2901,2902,0001,290
1994-12-131,3001,3001,2801,28010,0001,280
1994-12-091,3201,3301,3201,3302,0001,330
1994-11-301,3701,3701,3701,3702,0001,370
1994-11-291,3701,3701,3701,3701,0001,370
1994-11-251,3201,3201,3201,3201,0001,320
1994-11-221,3401,3401,3301,3302,0001,330
1994-11-161,4201,4201,4201,4201,0001,420
1994-11-151,4001,4001,4001,4001,0001,400
1994-11-141,4001,4001,4001,4001,0001,400
1994-11-111,4001,4001,4001,4001,0001,400
1994-11-091,4401,4401,4401,4401,0001,440
1994-11-021,4801,4801,4801,4801,0001,480
1994-10-271,4701,4701,4701,4703,0001,470
1994-10-261,4801,4801,4801,4801,0001,480
1994-09-211,5201,5201,5201,5205,0001,520
1994-09-091,4501,4501,4501,4501,0001,450
1994-08-241,5101,5201,5101,5202,0001,520
1994-08-171,4901,4901,4901,4902,0001,490
1994-08-161,4901,4901,4901,4902,0001,490
1994-08-151,5001,5001,5001,5003,0001,500
1994-08-121,5201,5201,5201,5201,0001,520
1994-08-041,5601,5601,5601,5601,0001,560
1994-07-291,5601,5601,5601,5603,0001,560
1994-07-131,4101,4101,4101,4101,0001,410
1994-07-081,4401,4401,4401,4401,0001,440
1994-07-051,4201,4201,4201,4202,0001,420
1994-06-301,3901,3901,3901,3902,0001,390
1994-06-281,4001,4001,4001,4001,0001,400
1994-05-311,4201,4201,4201,4206,0001,420
1994-05-301,3801,3801,3801,38010,0001,380
1994-05-271,3801,3801,3801,3807,0001,380
1994-05-251,3601,3601,3601,3604,0001,360
1994-05-161,3001,3001,3001,3001,0001,300
1994-05-101,2901,2901,2901,2901,0001,290
1994-05-021,2801,2801,2801,2802,0001,280
1994-04-281,3301,3301,3301,3302,0001,330
1994-04-141,3101,3101,3101,3101,0001,310
1994-04-131,3201,3201,3201,3203,0001,320
1994-04-111,3001,3001,3001,3005,0001,300
1994-04-081,2501,2501,2501,2501,0001,250
1994-03-231,1701,1801,1701,1807,0001,180
1994-03-181,1801,1801,1801,1802,0001,180
1994-03-171,1701,1701,1701,1701,0001,170
1994-03-111,1501,1501,1501,1504,0001,150
1994-03-101,2001,2001,2001,2003,0001,200
1994-03-081,2001,2001,2001,2002,0001,200
1994-03-031,1601,1601,1601,1601,0001,160
1994-03-021,1801,1801,1501,1505,0001,150
1994-03-011,1501,1501,1501,1501,0001,150
1994-02-281,1801,1801,1801,1801,0001,180
1994-02-181,0001,0009909902,000990
1994-02-171,0101,0101,0101,0103,0001,010
1994-02-159909959909953,000995
1994-02-141,0701,0701,0701,0701,0001,070
1994-02-101,0401,0401,0401,0401,0001,040
1994-02-091,0401,0401,0401,0401,0001,040
1994-02-081,0801,0801,0801,0802,0001,080
1994-02-021,0901,0901,0901,0902,0001,090
1994-02-011,0901,0901,0901,0901,0001,090
1994-01-271,0301,0301,0301,0301,0001,030
1994-01-261,0201,0201,0201,0201,0001,020
1994-01-259999999999992,000999
1994-01-201,0601,0601,0601,0601,0001,060
1994-01-171,0001,0201,0001,0207,0001,020
1994-01-141,0101,0301,0101,0103,0001,010

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