3580 小松マテーレ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,266	1,294	1,266	1,276	23,900	1,276
2021-12-29	1,265	1,287	1,265	1,283	28,100	1,283
2021-12-28	1,254	1,288	1,254	1,278	40,900	1,278
2021-12-27	1,253	1,254	1,227	1,248	36,300	1,248
2021-12-24	1,253	1,257	1,240	1,253	27,000	1,253
2021-12-23	1,245	1,259	1,228	1,248	26,000	1,248
2021-12-22	1,233	1,239	1,215	1,232	33,200	1,232
2021-12-21	1,243	1,258	1,229	1,232	40,100	1,232
2021-12-20	1,262	1,265	1,224	1,224	51,000	1,224
2021-12-17	1,288	1,292	1,253	1,253	54,800	1,253
2021-12-16	1,269	1,294	1,269	1,289	50,000	1,289
2021-12-15	1,276	1,305	1,252	1,260	43,200	1,260
2021-12-14	1,261	1,293	1,261	1,275	39,700	1,275
2021-12-13	1,294	1,313	1,253	1,261	68,200	1,261
2021-12-10	1,278	1,305	1,265	1,277	84,400	1,277
2021-12-09	1,253	1,278	1,253	1,271	46,200	1,271
2021-12-08	1,278	1,278	1,241	1,253	55,100	1,253
2021-12-07	1,230	1,272	1,230	1,270	70,900	1,270
2021-12-06	1,210	1,229	1,206	1,213	45,000	1,213
2021-12-03	1,159	1,222	1,159	1,210	60,200	1,210
2021-12-02	1,178	1,209	1,159	1,159	58,500	1,159
2021-12-01	1,161	1,201	1,155	1,178	59,800	1,178
2021-11-30	1,189	1,238	1,173	1,177	58,200	1,177
2021-11-29	1,211	1,231	1,184	1,184	59,000	1,184
2021-11-26	1,264	1,265	1,224	1,240	88,000	1,240
2021-11-25	1,220	1,264	1,220	1,264	92,700	1,264
2021-11-24	1,206	1,233	1,206	1,215	84,800	1,215
2021-11-22	1,188	1,215	1,176	1,197	87,500	1,197
2021-11-19	1,169	1,188	1,160	1,182	58,900	1,182
2021-11-18	1,156	1,189	1,155	1,169	70,000	1,169
2021-11-17	1,154	1,178	1,136	1,155	49,100	1,155
2021-11-16	1,129	1,171	1,129	1,154	70,100	1,154
2021-11-15	1,129	1,137	1,096	1,129	55,000	1,129
2021-11-12	1,116	1,160	1,112	1,129	135,100	1,129
2021-11-11	1,096	1,118	1,074	1,111	83,500	1,111
2021-11-10	1,089	1,110	1,069	1,096	80,900	1,096
2021-11-09	1,082	1,098	1,069	1,089	74,500	1,089
2021-11-08	1,063	1,097	1,059	1,082	80,700	1,082
2021-11-05	1,089	1,089	1,040	1,062	79,900	1,062
2021-11-04	1,050	1,100	1,033	1,100	126,100	1,100
2021-11-02	1,011	1,048	1,011	1,045	89,900	1,045
2021-11-01	1,001	1,038	991	1,025	152,700	1,025
2021-10-29	902	913	902	909	10,900	909
2021-10-28	913	933	897	904	42,800	904
2021-10-27	912	917	905	913	13,600	913
2021-10-26	921	929	904	910	43,600	910
2021-10-25	920	935	920	930	16,000	930
2021-10-22	908	923	908	920	15,800	920
2021-10-21	925	925	907	910	8,700	910
2021-10-20	932	938	927	927	10,200	927
2021-10-19	930	934	927	933	6,200	933
2021-10-18	939	939	923	934	19,900	934
2021-10-15	919	941	918	939	17,800	939
2021-10-14	908	914	906	911	10,300	911
2021-10-13	914	920	908	911	24,000	911
2021-10-12	934	934	914	916	12,600	916
2021-10-11	912	938	911	938	12,200	938
2021-10-08	930	931	911	911	19,100	911
2021-10-07	924	932	913	915	15,500	915
2021-10-06	923	941	918	923	25,800	923
2021-10-05	925	937	913	916	35,500	916
2021-10-04	938	943	933	936	21,300	936
2021-10-01	967	967	923	923	42,900	923
2021-09-30	981	984	969	969	22,900	969
2021-09-29	1,000	1,000	969	983	43,700	983
2021-09-28	1,013	1,034	994	1,027	41,700	1,027
2021-09-27	1,048	1,052	1,010	1,010	27,100	1,010
2021-09-24	1,027	1,050	1,011	1,048	46,900	1,048
2021-09-22	1,022	1,022	1,003	1,005	16,000	1,005
2021-09-21	1,033	1,045	1,017	1,023	31,200	1,023
2021-09-17	1,035	1,062	1,018	1,062	48,500	1,062
2021-09-16	1,037	1,037	1,000	1,033	36,000	1,033
2021-09-15	1,051	1,051	1,024	1,036	32,100	1,036
2021-09-14	1,058	1,070	1,033	1,070	51,800	1,070
2021-09-13	1,024	1,056	1,018	1,056	30,000	1,056
2021-09-10	995	1,039	982	1,039	65,300	1,039
2021-09-09	1,019	1,019	1,000	1,004	29,200	1,004
2021-09-08	991	1,019	991	1,019	38,000	1,019
2021-09-07	998	1,000	980	994	35,800	994
2021-09-06	1,005	1,005	981	994	15,400	994
2021-09-03	968	1,000	968	1,000	29,300	1,000
2021-09-02	974	974	955	962	16,100	962
2021-09-01	985	986	968	977	19,100	977
2021-08-31	1,017	1,017	985	985	24,900	985
2021-08-30	975	1,018	975	1,018	40,700	1,018
2021-08-27	953	978	934	960	19,200	960
2021-08-26	968	973	944	953	25,700	953
2021-08-25	960	981	960	968	25,100	968
2021-08-24	953	967	951	960	20,900	960
2021-08-23	928	962	928	953	21,600	953
2021-08-20	918	931	912	918	23,100	918
2021-08-19	934	939	918	918	9,900	918
2021-08-18	958	958	938	938	11,400	938
2021-08-17	966	972	958	958	20,700	958
2021-08-16	982	982	954	958	23,300	958
2021-08-13	990	994	975	990	21,000	990
2021-08-12	977	991	975	990	17,600	990
2021-08-11	955	971	946	971	15,100	971
2021-08-10	942	954	937	945	15,700	945
2021-08-06	949	953	939	942	9,900	942
2021-08-05	948	955	942	945	15,700	945
2021-08-04	945	955	940	952	10,900	952
2021-08-03	981	981	947	947	24,300	947
2021-08-02	929	993	910	992	43,900	992
2021-07-30	952	952	920	923	12,400	923
2021-07-29	962	962	950	956	8,200	956
2021-07-28	958	967	954	960	28,300	960
2021-07-27	970	976	962	970	25,100	970
2021-07-26	942	958	942	955	24,600	955
2021-07-21	927	954	927	938	45,400	938
2021-07-20	917	934	911	916	27,300	916
2021-07-19	920	935	910	926	35,700	926
2021-07-16	925	945	924	935	21,600	935
2021-07-15	957	957	925	928	27,900	928
2021-07-14	949	980	949	972	50,200	972
2021-07-13	932	958	932	958	26,100	958
2021-07-12	900	929	900	929	29,600	929
2021-07-09	890	899	871	891	76,800	891
2021-07-08	910	918	901	901	41,400	901
2021-07-07	910	917	906	910	21,700	910
2021-07-06	915	934	915	922	6,500	922
2021-07-05	939	939	916	916	17,000	916
2021-07-02	929	945	929	943	21,500	943
2021-07-01	908	930	908	923	24,400	923
2021-06-30	939	939	902	902	27,400	902
2021-06-29	953	953	921	926	35,700	926
2021-06-28	950	961	948	955	22,400	955
2021-06-25	942	959	942	948	18,700	948
2021-06-24	943	946	937	942	10,100	942
2021-06-23	960	963	949	954	16,300	954
2021-06-22	952	968	946	960	30,100	960
2021-06-21	944	953	926	926	47,100	926
2021-06-18	984	984	964	968	15,400	968
2021-06-17	975	983	967	975	19,900	975
2021-06-16	957	979	957	973	24,000	973
2021-06-15	963	966	947	957	20,400	957
2021-06-14	960	970	954	960	16,100	960
2021-06-11	974	974	948	950	43,600	950
2021-06-10	967	979	953	959	22,900	959
2021-06-09	966	984	959	972	36,600	972
2021-06-08	939	968	939	964	37,600	964
2021-06-07	943	954	941	941	37,100	941
2021-06-04	927	940	927	936	41,800	936
2021-06-03	921	936	919	931	58,200	931
2021-06-02	911	928	911	919	41,900	919
2021-06-01	917	920	904	916	49,700	916
2021-05-31	937	937	901	909	51,300	909
2021-05-28	920	944	917	942	49,600	942
2021-05-27	920	922	905	905	63,600	905
2021-05-26	929	929	913	919	33,700	919
2021-05-25	944	944	921	929	38,300	929
2021-05-24	925	947	925	942	42,500	942
2021-05-21	922	928	916	925	28,200	925
2021-05-20	907	926	907	919	43,800	919
2021-05-19	914	917	902	907	45,900	907
2021-05-18	922	927	913	918	40,200	918
2021-05-17	928	928	912	916	38,600	916
2021-05-14	912	937	912	918	35,900	918
2021-05-13	907	926	901	911	36,000	911
2021-05-12	912	918	906	908	37,700	908
2021-05-11	922	922	904	905	50,900	905
2021-05-10	930	939	919	927	24,800	927
2021-05-07	934	943	925	935	22,300	935
2021-05-06	900	918	899	904	27,500	904
2021-04-30	930	930	899	901	48,400	901
2021-04-28	954	957	927	927	45,400	927
2021-04-27	959	965	954	954	33,300	954
2021-04-26	980	980	963	964	43,400	964
2021-04-23	982	989	975	980	38,600	980
2021-04-22	987	993	978	989	44,300	989
2021-04-21	980	983	967	972	60,200	972
2021-04-20	999	1,006	984	993	53,800	993
2021-04-19	1,000	1,017	1,000	1,011	30,900	1,011
2021-04-16	996	1,010	995	1,004	31,000	1,004
2021-04-15	992	997	981	996	11,100	996
2021-04-14	984	995	977	991	21,200	991
2021-04-13	975	996	975	988	20,700	988
2021-04-12	975	975	967	973	4,300	973
2021-04-09	950	967	950	960	24,400	960
2021-04-08	968	969	950	950	31,600	950
2021-04-07	960	983	960	982	24,500	982
2021-04-06	997	999	968	971	36,100	971
2021-04-05	1,002	1,002	991	997	16,100	997
2021-04-02	995	1,000	985	1,000	17,100	1,000
2021-04-01	974	988	974	976	26,800	976
2021-03-31	985	995	973	973	44,200	973
2021-03-30	1,036	1,036	984	988	71,900	988
2021-03-29	1,051	1,055	1,028	1,055	79,800	1,055
2021-03-26	1,026	1,045	1,013	1,039	49,700	1,039
2021-03-25	1,012	1,033	1,009	1,026	61,700	1,026
2021-03-24	1,040	1,040	1,002	1,008	41,100	1,008
2021-03-23	1,039	1,048	1,026	1,031	38,600	1,031
2021-03-22	1,069	1,069	1,026	1,039	49,900	1,039
2021-03-19	1,047	1,079	1,036	1,079	90,200	1,079
2021-03-18	1,037	1,048	1,023	1,048	49,300	1,048
2021-03-17	1,020	1,037	1,017	1,037	38,400	1,037
2021-03-16	1,029	1,029	1,010	1,026	33,600	1,026
2021-03-15	1,013	1,029	1,009	1,029	51,500	1,029
2021-03-12	1,010	1,011	995	1,011	47,300	1,011
2021-03-11	999	1,016	996	1,015	51,500	1,015
2021-03-10	1,019	1,019	994	999	36,900	999
2021-03-09	1,007	1,020	992	1,020	62,200	1,020
2021-03-08	1,000	1,008	989	998	41,900	998
2021-03-05	967	995	953	995	50,500	995
2021-03-04	970	970	945	967	39,600	967
2021-03-03	980	980	961	976	35,000	976
2021-03-02	1,007	1,007	975	981	52,400	981
2021-03-01	967	1,003	967	997	35,600	997
2021-02-26	968	984	958	966	57,800	966
2021-02-25	990	993	967	971	57,700	971
2021-02-24	1,024	1,024	980	982	48,600	982
2021-02-22	1,027	1,028	1,017	1,024	21,600	1,024
2021-02-19	1,000	1,023	1,000	1,018	30,200	1,018
2021-02-18	1,016	1,020	1,001	1,010	56,700	1,010
2021-02-17	1,013	1,028	1,011	1,021	29,700	1,021
2021-02-16	1,051	1,051	1,008	1,017	41,300	1,017
2021-02-15	1,040	1,050	1,028	1,050	36,500	1,050
2021-02-12	1,046	1,051	1,036	1,042	39,400	1,042
2021-02-10	1,047	1,049	1,032	1,041	39,500	1,041
2021-02-09	1,041	1,054	1,030	1,054	45,400	1,054
2021-02-08	1,056	1,058	1,029	1,052	80,300	1,052
2021-02-05	1,034	1,079	1,017	1,068	239,500	1,068
2021-02-04	982	997	979	980	43,100	980
2021-02-03	1,002	1,017	996	1,006	50,800	1,006
2021-02-02	1,003	1,014	996	1,014	35,900	1,014
2021-02-01	974	1,006	974	994	40,800	994
2021-01-29	1,011	1,017	973	973	51,800	973
2021-01-28	1,012	1,018	991	1,011	81,600	1,011
2021-01-27	1,009	1,014	999	1,012	29,400	1,012
2021-01-26	1,012	1,012	994	1,003	34,800	1,003
2021-01-25	984	1,013	979	1,012	38,000	1,012
2021-01-22	1,010	1,010	984	984	53,400	984
2021-01-21	1,020	1,036	1,006	1,010	55,000	1,010
2021-01-20	999	1,022	997	1,018	59,200	1,018
2021-01-19	1,005	1,008	999	1,001	25,500	1,001
2021-01-18	996	1,009	987	1,005	23,400	1,005
2021-01-15	1,010	1,012	996	996	34,300	996
2021-01-14	1,010	1,023	997	1,006	59,500	1,006
2021-01-13	1,000	1,008	1,000	1,006	30,400	1,006
2021-01-12	1,016	1,020	1,008	1,015	32,200	1,015
2021-01-08	999	1,020	995	1,020	62,000	1,020
2021-01-07	1,015	1,024	991	997	72,100	997
2021-01-06	1,027	1,032	992	1,005	63,300	1,005
2021-01-05	1,018	1,037	1,012	1,030	49,600	1,030
2021-01-04	1,030	1,041	1,004	1,013	73,200	1,013

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31