3580 小松マテーレ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	789	807	769	800	111,600	800
2023-12-28	762	797	759	790	92,300	790
2023-12-27	748	765	746	763	45,700	763
2023-12-26	737	750	735	748	39,200	748
2023-12-25	734	743	725	738	66,900	738
2023-12-22	736	740	728	734	24,800	734
2023-12-21	737	739	731	733	23,100	733
2023-12-20	727	741	727	737	22,400	737
2023-12-19	723	732	717	731	31,600	731
2023-12-18	729	729	718	727	24,900	727
2023-12-15	724	735	724	734	22,200	734
2023-12-14	751	751	721	727	30,300	727
2023-12-13	754	755	743	748	43,800	748
2023-12-12	776	776	751	751	42,400	751
2023-12-11	734	747	734	746	24,100	746
2023-12-08	748	748	728	733	54,600	733
2023-12-07	766	768	751	751	38,500	751
2023-12-06	761	779	759	775	25,300	775
2023-12-05	772	780	763	763	29,400	763
2023-12-04	781	781	772	778	14,800	778
2023-12-01	785	789	782	785	21,000	785
2023-11-30	770	780	767	780	21,400	780
2023-11-29	786	789	771	771	30,400	771
2023-11-28	781	786	775	786	27,500	786
2023-11-27	783	787	781	781	36,700	781
2023-11-24	790	797	778	782	37,200	782
2023-11-22	803	809	786	790	56,600	790
2023-11-21	808	813	803	803	29,400	803
2023-11-20	810	822	808	808	68,800	808
2023-11-17	799	811	799	810	42,800	810
2023-11-16	810	810	796	799	72,600	799
2023-11-15	802	820	802	817	81,500	817
2023-11-14	795	808	795	802	51,500	802
2023-11-13	818	819	798	798	86,000	798
2023-11-10	819	826	808	814	104,600	814
2023-11-09	792	821	788	819	145,700	819
2023-11-08	798	798	781	794	85,500	794
2023-11-07	785	798	781	793	113,300	793
2023-11-06	757	789	757	784	221,400	784
2023-11-02	733	752	726	750	71,100	750
2023-11-01	720	730	719	727	67,400	727
2023-10-31	708	718	700	716	50,400	716
2023-10-30	719	722	701	710	69,700	710
2023-10-27	712	720	712	720	22,400	720
2023-10-26	720	721	707	710	44,800	710
2023-10-25	710	725	710	720	36,700	720
2023-10-24	714	715	695	709	31,500	709
2023-10-23	720	720	707	710	27,300	710
2023-10-20	716	724	713	720	14,100	720
2023-10-19	715	724	714	716	19,800	716
2023-10-18	724	724	714	722	19,600	722
2023-10-17	709	717	708	712	22,300	712
2023-10-16	707	713	697	699	33,100	699
2023-10-13	723	723	707	710	37,500	710
2023-10-12	717	726	717	725	17,300	725
2023-10-11	720	724	716	716	31,800	716
2023-10-10	730	735	719	724	40,900	724
2023-10-06	715	720	714	717	39,700	717
2023-10-05	704	718	704	715	33,500	715
2023-10-04	714	721	704	704	53,600	704
2023-10-03	735	747	726	729	55,300	729
2023-10-02	747	753	737	738	37,000	738
2023-09-29	738	766	738	747	53,600	747
2023-09-28	745	747	733	738	45,300	738
2023-09-27	744	756	736	754	64,400	754
2023-09-26	748	748	737	745	30,900	745
2023-09-25	752	757	748	748	60,000	748
2023-09-22	752	756	747	751	46,900	751
2023-09-21	745	753	745	750	27,000	750
2023-09-20	768	768	745	746	54,600	746
2023-09-19	768	771	763	771	56,500	771
2023-09-15	745	775	740	768	151,300	768
2023-09-14	747	748	744	745	22,700	745
2023-09-13	751	754	746	747	21,800	747
2023-09-12	742	753	742	753	21,200	753
2023-09-11	735	752	735	745	41,700	745
2023-09-08	738	742	733	734	51,700	734
2023-09-07	759	759	745	745	36,100	745
2023-09-06	757	763	756	761	40,900	761
2023-09-05	746	759	746	757	38,500	757
2023-09-04	741	750	740	750	38,200	750
2023-09-01	737	744	736	742	42,100	742
2023-08-31	738	741	735	737	25,000	737
2023-08-30	743	743	736	738	25,800	738
2023-08-29	739	741	736	741	26,300	741
2023-08-28	732	740	732	739	19,800	739
2023-08-25	727	744	721	731	59,000	731
2023-08-24	716	730	715	727	47,200	727
2023-08-23	703	714	702	714	23,500	714
2023-08-22	708	712	708	708	15,300	708
2023-08-21	703	712	700	709	15,100	709
2023-08-18	699	703	696	701	48,800	701
2023-08-17	703	709	694	703	49,000	703
2023-08-16	714	716	709	709	29,300	709
2023-08-15	717	718	711	714	29,700	714
2023-08-14	726	731	718	719	19,800	719
2023-08-10	718	726	712	726	30,800	726
2023-08-09	739	739	711	720	48,400	720
2023-08-08	743	751	738	741	45,100	741
2023-08-07	735	743	733	743	23,800	743
2023-08-04	728	738	728	733	48,600	733
2023-08-03	743	746	725	730	97,100	730
2023-08-02	752	764	751	755	95,600	755
2023-08-01	756	765	753	758	140,600	758
2023-07-31	758	760	745	749	69,500	749
2023-07-28	724	750	719	750	83,600	750
2023-07-27	740	741	727	728	35,600	728
2023-07-26	737	745	734	743	54,100	743
2023-07-25	735	739	733	737	70,500	737
2023-07-24	734	738	729	735	61,700	735
2023-07-21	730	731	724	727	49,100	727
2023-07-20	736	737	726	727	55,300	727
2023-07-19	713	735	712	734	115,400	734
2023-07-18	686	712	686	710	124,500	710
2023-07-14	692	693	683	686	37,200	686
2023-07-13	691	693	679	691	103,000	691
2023-07-12	690	695	687	688	46,000	688
2023-07-11	685	690	682	686	52,400	686
2023-07-10	673	687	671	680	65,000	680
2023-07-07	673	679	670	672	47,800	672
2023-07-06	674	678	670	674	51,700	674
2023-07-05	672	677	670	676	30,600	676
2023-07-04	681	681	674	675	36,400	675
2023-07-03	680	686	679	681	18,100	681
2023-06-30	682	682	672	675	37,400	675
2023-06-29	682	687	680	682	36,200	682
2023-06-28	674	685	674	681	58,500	681
2023-06-27	668	673	667	671	33,100	671
2023-06-26	673	677	668	670	29,000	670
2023-06-23	676	679	668	673	36,800	673
2023-06-22	679	683	676	676	21,800	676
2023-06-21	672	682	672	679	55,700	679
2023-06-20	683	683	673	674	31,400	674
2023-06-19	680	685	677	683	29,100	683
2023-06-16	680	682	672	678	101,800	678
2023-06-15	685	688	681	681	29,500	681
2023-06-14	677	686	677	685	43,300	685
2023-06-13	676	679	674	675	47,500	675
2023-06-12	665	676	664	676	50,200	676
2023-06-09	655	664	653	662	66,900	662
2023-06-08	661	662	652	652	46,700	652
2023-06-07	665	668	657	658	64,100	658
2023-06-06	661	665	655	662	29,000	662
2023-06-05	658	663	657	661	49,700	661
2023-06-02	640	654	640	650	48,400	650
2023-06-01	637	643	636	640	40,500	640
2023-05-31	653	653	635	640	157,800	640
2023-05-30	662	662	651	653	94,000	653
2023-05-29	669	669	657	661	83,800	661
2023-05-26	668	669	660	660	79,200	660
2023-05-25	671	675	669	669	59,500	669
2023-05-24	681	681	673	673	38,300	673
2023-05-23	691	691	675	679	66,300	679
2023-05-22	686	690	686	690	22,000	690
2023-05-19	685	689	683	685	40,800	685
2023-05-18	686	687	683	687	38,100	687
2023-05-17	682	687	679	685	44,400	685
2023-05-16	690	690	682	684	25,500	684
2023-05-15	689	689	686	687	24,000	687
2023-05-12	680	687	679	685	41,800	685
2023-05-11	688	688	675	677	62,700	677
2023-05-10	695	695	680	684	109,700	684
2023-05-09	707	708	697	703	93,900	703
2023-05-08	689	701	689	700	69,700	700
2023-05-02	692	693	686	689	42,000	689
2023-05-01	691	693	686	692	57,700	692
2023-04-28	673	687	673	687	74,400	687
2023-04-27	671	677	671	672	65,600	672
2023-04-26	675	679	671	674	40,200	674
2023-04-25	677	684	673	678	66,400	678
2023-04-24	679	681	677	677	21,000	677
2023-04-21	680	684	679	679	23,900	679
2023-04-20	680	685	678	683	18,500	683
2023-04-19	685	687	680	682	23,600	682
2023-04-18	688	690	685	689	61,100	689
2023-04-17	682	685	679	683	31,200	683
2023-04-14	680	683	678	682	41,000	682
2023-04-13	680	682	676	680	28,600	680
2023-04-12	681	685	679	680	39,800	680
2023-04-11	679	685	677	681	47,000	681
2023-04-10	674	679	672	675	58,600	675
2023-04-07	667	669	664	664	46,300	664
2023-04-06	670	672	668	668	43,300	668
2023-04-05	690	690	675	676	51,800	676
2023-04-04	700	701	693	696	45,500	696
2023-04-03	699	701	694	700	37,800	700
2023-03-31	693	694	687	691	37,500	691
2023-03-30	691	695	690	693	45,900	693
2023-03-29	687	700	686	700	98,300	700
2023-03-28	687	690	680	684	65,100	684
2023-03-27	684	686	680	684	45,300	684
2023-03-24	683	683	677	680	32,200	680
2023-03-23	676	684	672	683	26,200	683
2023-03-22	680	684	676	681	35,100	681
2023-03-20	680	682	670	670	43,200	670
2023-03-17	680	685	676	684	28,900	684
2023-03-16	670	678	665	677	68,800	677
2023-03-15	685	689	677	680	66,000	680
2023-03-14	700	700	674	681	184,500	681
2023-03-13	714	714	705	707	83,900	707
2023-03-10	725	731	722	722	83,100	722
2023-03-09	735	735	729	732	46,000	732
2023-03-08	722	732	718	730	66,700	730
2023-03-07	719	726	717	723	66,700	723
2023-03-06	719	722	716	719	66,300	719
2023-03-03	711	717	708	715	57,700	715
2023-03-02	710	710	705	709	68,500	709
2023-03-01	709	710	706	708	74,000	708
2023-02-28	720	720	708	710	97,000	710
2023-02-27	720	722	716	720	56,800	720
2023-02-24	718	720	715	720	28,800	720
2023-02-22	715	720	713	718	45,300	718
2023-02-21	722	725	718	719	45,300	719
2023-02-20	715	722	714	722	43,700	722
2023-02-17	709	717	709	713	28,200	713
2023-02-16	713	719	713	715	30,100	715
2023-02-15	716	716	709	711	54,200	711
2023-02-14	718	721	713	716	42,500	716
2023-02-13	714	717	710	714	70,400	714
2023-02-10	713	720	708	713	78,500	713
2023-02-09	713	721	710	715	77,100	715
2023-02-08	713	719	710	713	88,900	713
2023-02-07	732	735	713	713	149,700	713
2023-02-06	730	736	712	724	180,700	724
2023-02-03	767	767	755	757	92,900	757
2023-02-02	768	773	762	763	55,000	763
2023-02-01	770	775	765	767	49,800	767
2023-01-31	759	766	759	764	39,800	764
2023-01-30	763	773	756	757	77,800	757
2023-01-27	759	764	755	763	28,100	763
2023-01-26	765	765	758	758	31,100	758
2023-01-25	764	769	760	764	33,000	764
2023-01-24	760	767	758	764	31,400	764
2023-01-23	759	759	748	755	39,400	755
2023-01-20	757	757	750	750	15,600	750
2023-01-19	757	764	753	757	27,600	757
2023-01-18	761	767	747	764	37,200	764
2023-01-17	742	756	742	755	35,300	755
2023-01-16	751	753	740	741	63,000	741
2023-01-13	758	766	755	757	56,900	757
2023-01-12	770	771	759	763	54,700	763
2023-01-11	763	771	763	764	14,900	764
2023-01-10	766	775	761	761	25,400	761
2023-01-06	762	766	757	763	37,000	763
2023-01-05	762	768	756	763	54,200	763
2023-01-04	766	768	761	762	43,900	762

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