小松マテーレ(3580)の株価時系列情報
小松マテーレ(3580)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/28 | 885 | 885 | 885 | 885 | 1,000 |
| 1993/12/24 | 890 | 890 | 890 | 890 | 10,000 |
| 1993/12/10 | 903 | 903 | 903 | 903 | 3,000 |
| 1993/12/08 | 860 | 860 | 860 | 860 | 2,000 |
| 1993/12/07 | 906 | 906 | 900 | 900 | 4,000 |
| 1993/12/02 | 990 | 991 | 990 | 990 | 8,000 |
| 1993/12/01 | 929 | 939 | 929 | 935 | 5,000 |
| 1993/11/30 | 904 | 904 | 904 | 904 | 2,000 |
| 1993/11/26 | 979 | 979 | 979 | 979 | 1,000 |
| 1993/11/25 | 965 | 970 | 965 | 970 | 16,000 |
| 1993/11/22 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1993/11/19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/11/18 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/11/12 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1993/11/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/11/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/11/04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1993/10/29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1993/10/28 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1993/10/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1993/10/25 | 1,300 | 1,320 | 1,290 | 1,290 | 3,000 |
| 1993/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/10/21 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 |
| 1993/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/10/19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/10/13 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1993/10/07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/10/05 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 |
| 1993/10/04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/09/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/09/27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 1993/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/09/21 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 |
| 1993/09/13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 1993/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/09/09 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1993/08/31 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |
| 1993/08/30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1993/08/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1993/08/25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/08/23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/08/20 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 |
| 1993/08/18 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1993/08/17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1993/08/06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1993/08/05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1993/08/04 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 |
| 1993/07/29 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1993/07/27 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1993/07/21 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1993/07/15 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1993/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/07/13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1993/07/12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1993/07/08 | 1,470 | 1,470 | 1,460 | 1,460 | 24,000 |
| 1993/06/28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1993/06/24 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1993/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/06/17 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |
| 1993/06/14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1993/06/11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1993/06/07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1993/06/03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1993/06/01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1993/05/31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/05/28 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1993/05/26 | 1,550 | 1,600 | 1,550 | 1,600 | 14,000 |
| 1993/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/05/24 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1993/05/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/04/27 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 |
| 1993/04/23 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 |
| 1993/04/15 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 |
| 1993/04/14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/04/12 | 1,630 | 1,630 | 1,570 | 1,570 | 6,000 |
| 1993/04/09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/04/02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1993/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 |
| 1993/03/24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1993/03/23 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1993/03/22 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1993/03/18 | 1,680 | 1,690 | 1,680 | 1,690 | 77,000 |
| 1993/03/17 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1993/03/15 | 1,670 | 1,670 | 1,630 | 1,630 | 8,000 |
| 1993/03/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1993/03/09 | 1,660 | 1,660 | 1,660 | 1,660 | 41,000 |
| 1993/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1993/03/04 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1993/03/02 | 1,620 | 1,620 | 1,610 | 1,610 | 21,000 |
| 1993/03/01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1993/02/26 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 |
| 1993/02/25 | 1,720 | 1,720 | 1,690 | 1,690 | 501,000 |
| 1993/02/24 | 1,760 | 1,760 | 1,760 | 1,760 | 25,000 |
| 1993/02/23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1993/02/16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1993/02/15 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
| 1993/02/12 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1993/02/09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1993/02/04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1993/01/13 | 1,830 | 1,830 | 1,830 | 1,830 | 300,000 |
| 1993/01/12 | 1,830 | 1,830 | 1,830 | 1,830 | 301,000 |
| 1993/01/08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1993/01/07 | 1,830 | 1,830 | 1,830 | 1,830 | 200,000 |
| 1993/01/06 | 1,830 | 1,830 | 1,830 | 1,830 | 200,000 |