3580 小松マテーレ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-294134134134133,000413
1998-12-283983983983986,000398
1998-12-253903903903902,000390
1998-12-213883883883881,000388
1998-12-183943943853853,000385
1998-12-1541741741741729,000417
1998-12-144024024024021,000402
1998-12-1139439439439411,000394
1998-12-044294294244242,000424
1998-12-034524524294293,000429
1998-11-304574614554574,000457
1998-11-274304474304479,000447
1998-11-263953953953953,000395
1998-11-253703703703701,000370
1998-11-113603603603602,000360
1998-11-093583583583582,000358
1998-11-043603603583586,000358
1998-11-0236036035535512,000355
1998-10-303603603603601,000360
1998-10-293683683633632,000363
1998-10-283673703673702,000370
1998-10-2734135034134915,000349
1998-10-2632734032734011,000340
1998-10-2333533533533517,000335
1998-10-2232632732232210,000322
1998-10-2131832031832013,000320
1998-10-203083083083082,000308
1998-10-193043043043043,000304
1998-10-163033033033031,000303
1998-10-153103103003038,000303
1998-10-143103103093093,000309
1998-10-1333033031231212,000312
1998-10-123183183183183,000318
1998-10-093093153093155,000315
1998-10-0831131831031822,000318
1998-10-0730531530531530,000315
1998-10-0630830830130119,000301
1998-10-053523523523521,000352
1998-09-304154154154151,000415
1998-09-284304304304301,000430
1998-09-244454454454457,000445
1998-09-214504504504502,000450
1998-09-174774774774771,000477
1998-09-164974974974971,000497
1998-09-145115115115111,000511
1998-09-1149649649649614,000496
1998-09-015895895895891,000589
1998-08-276456456456457,000645
1998-08-256656656656651,000665
1998-08-197147147147141,000714
1998-08-057527527527521,000752
1998-07-277307307307303,000730
1998-07-247307307307301,000730
1998-07-237407407407401,000740
1998-07-217537537537531,000753
1998-07-1574576074576015,000760
1998-07-137257257257251,000725
1998-07-107407407407401,000740
1998-07-087287287287282,000728
1998-07-0770070070070010,000700
1998-07-027097097097092,000709
1998-06-296856856856856,000685
1998-06-256996996996991,000699
1998-06-1270670670670622,000706
1998-06-097207207207201,000720
1998-06-087407407407401,000740
1998-06-047207207207201,000720
1998-05-277657657657654,000765
1998-05-267607607607601,000760
1998-05-257447447447443,000744
1998-05-186546546546541,000654
1998-05-117077077077071,000707
1998-05-067457457457451,000745
1998-05-017347347347341,000734
1998-04-277507507507505,000750
1998-04-247617617617613,000761
1998-04-097497497487482,000748
1998-04-087627627627621,000762
1998-03-268408408408402,000840
1998-03-2585085084084012,000840
1998-03-188458458458451,000845
1998-03-168418418418412,000841
1998-03-118608608608601,000860
1998-03-038459098459094,000909
1998-02-278398398398393,000839
1998-02-268338338338334,000833
1998-02-258078078078072,000807
1998-02-238208208208201,000820
1998-02-198208208208201,000820
1998-02-137967967967961,000796
1998-02-098158158158151,000815
1998-02-028308308308302,000830
1998-01-308408408408401,000840
1998-01-288348458258454,000845
1998-01-278158158118116,000811
1998-01-268258258258251,000825
1998-01-2375576775576712,000767
1998-01-147557557557551,000755
1998-01-087757757757751,000775
1998-01-077567567567561,000756
1998-01-067737737737731,000773

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