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 |
|---|---|---|---|---|---|
| 2003/12/30 | 271 | 271 | 267 | 270 | 23,000 |
| 2003/12/29 | 266 | 270 | 266 | 270 | 16,000 |
| 2003/12/26 | 265 | 266 | 265 | 266 | 12,000 |
| 2003/12/25 | 270 | 270 | 267 | 267 | 45,000 |
| 2003/12/24 | 269 | 270 | 264 | 270 | 58,000 |
| 2003/12/22 | 270 | 270 | 262 | 265 | 46,000 |
| 2003/12/19 | 267 | 270 | 267 | 270 | 25,000 |
| 2003/12/18 | 265 | 267 | 260 | 267 | 61,000 |
| 2003/12/17 | 268 | 268 | 267 | 267 | 15,000 |
| 2003/12/16 | 270 | 270 | 265 | 268 | 29,000 |
| 2003/12/15 | 275 | 275 | 269 | 269 | 23,000 |
| 2003/12/12 | 269 | 270 | 267 | 268 | 59,000 |
| 2003/12/11 | 273 | 273 | 270 | 270 | 8,000 |
| 2003/12/10 | 271 | 275 | 270 | 273 | 20,000 |
| 2003/12/09 | 277 | 277 | 272 | 272 | 16,000 |
| 2003/12/08 | 277 | 279 | 277 | 277 | 7,000 |
| 2003/12/05 | 282 | 284 | 277 | 277 | 14,000 |
| 2003/12/04 | 276 | 282 | 274 | 278 | 31,000 |
| 2003/12/03 | 278 | 278 | 273 | 277 | 15,000 |
| 2003/12/02 | 274 | 274 | 272 | 274 | 21,000 |
| 2003/12/01 | 274 | 274 | 272 | 274 | 16,000 |
| 2003/11/28 | 282 | 283 | 278 | 282 | 37,000 |
| 2003/11/27 | 282 | 283 | 280 | 282 | 45,000 |
| 2003/11/26 | 282 | 282 | 274 | 278 | 14,000 |
| 2003/11/25 | 275 | 283 | 275 | 282 | 13,000 |
| 2003/11/21 | 270 | 275 | 270 | 270 | 46,000 |
| 2003/11/20 | 265 | 278 | 265 | 272 | 30,000 |
| 2003/11/19 | 274 | 275 | 268 | 268 | 19,000 |
| 2003/11/18 | 269 | 279 | 269 | 275 | 62,000 |
| 2003/11/17 | 280 | 280 | 270 | 270 | 52,000 |
| 2003/11/14 | 284 | 284 | 281 | 282 | 24,000 |
| 2003/11/13 | 283 | 284 | 276 | 279 | 12,000 |
| 2003/11/12 | 287 | 287 | 277 | 285 | 24,000 |
| 2003/11/11 | 276 | 278 | 269 | 277 | 27,000 |
| 2003/11/10 | 290 | 294 | 289 | 291 | 9,000 |
| 2003/11/07 | 290 | 290 | 287 | 288 | 8,000 |
| 2003/11/06 | 294 | 295 | 292 | 293 | 22,000 |
| 2003/11/05 | 294 | 294 | 291 | 294 | 7,000 |
| 2003/11/04 | 291 | 294 | 285 | 292 | 26,000 |
| 2003/10/31 | 290 | 291 | 288 | 288 | 9,000 |
| 2003/10/30 | 283 | 292 | 283 | 292 | 17,000 |
| 2003/10/29 | 298 | 298 | 287 | 287 | 22,000 |
| 2003/10/28 | 289 | 290 | 285 | 285 | 19,000 |
| 2003/10/27 | 284 | 289 | 283 | 289 | 7,000 |
| 2003/10/24 | 285 | 285 | 274 | 280 | 23,000 |
| 2003/10/23 | 293 | 293 | 285 | 285 | 26,000 |
| 2003/10/22 | 300 | 300 | 294 | 294 | 20,000 |
| 2003/10/21 | 300 | 300 | 297 | 299 | 7,000 |
| 2003/10/20 | 301 | 303 | 300 | 300 | 5,000 |
| 2003/10/17 | 300 | 304 | 299 | 299 | 3,000 |
| 2003/10/16 | 304 | 308 | 298 | 303 | 29,000 |
| 2003/10/15 | 294 | 305 | 294 | 305 | 19,000 |
| 2003/10/14 | 305 | 305 | 293 | 297 | 6,000 |
| 2003/10/10 | 308 | 308 | 301 | 305 | 14,000 |
| 2003/10/09 | 296 | 308 | 296 | 308 | 6,000 |
| 2003/10/08 | 309 | 311 | 307 | 309 | 10,000 |
| 2003/10/07 | 310 | 310 | 308 | 309 | 13,000 |
| 2003/10/06 | 310 | 311 | 310 | 310 | 9,000 |
| 2003/10/03 | 297 | 309 | 297 | 309 | 38,000 |
| 2003/10/02 | 295 | 299 | 295 | 296 | 22,000 |
| 2003/10/01 | 298 | 302 | 298 | 300 | 11,000 |
| 2003/09/30 | 291 | 293 | 291 | 293 | 7,000 |
| 2003/09/29 | 299 | 299 | 298 | 298 | 8,000 |
| 2003/09/26 | 300 | 304 | 289 | 298 | 9,000 |
| 2003/09/25 | 306 | 308 | 300 | 300 | 7,000 |
| 2003/09/24 | 311 | 311 | 304 | 304 | 6,000 |
| 2003/09/22 | 305 | 308 | 303 | 308 | 10,000 |
| 2003/09/19 | 302 | 302 | 301 | 302 | 19,000 |
| 2003/09/18 | 305 | 305 | 301 | 302 | 23,000 |
| 2003/09/17 | 305 | 310 | 305 | 305 | 15,000 |
| 2003/09/16 | 299 | 305 | 299 | 305 | 3,000 |
| 2003/09/12 | 310 | 312 | 309 | 309 | 90,000 |
| 2003/09/11 | 310 | 310 | 307 | 307 | 8,000 |
| 2003/09/10 | 307 | 310 | 307 | 309 | 22,000 |
| 2003/09/09 | 307 | 308 | 306 | 306 | 10,000 |
| 2003/09/08 | 305 | 307 | 305 | 307 | 21,000 |
| 2003/09/05 | 305 | 308 | 305 | 305 | 13,000 |
| 2003/09/04 | 302 | 305 | 302 | 302 | 22,000 |
| 2003/09/03 | 308 | 310 | 301 | 302 | 29,000 |
| 2003/09/02 | 300 | 306 | 300 | 304 | 48,000 |
| 2003/09/01 | 302 | 303 | 300 | 301 | 12,000 |
| 2003/08/29 | 290 | 299 | 290 | 298 | 18,000 |
| 2003/08/28 | 295 | 295 | 291 | 291 | 17,000 |
| 2003/08/27 | 296 | 297 | 291 | 292 | 19,000 |
| 2003/08/26 | 294 | 294 | 292 | 293 | 14,000 |
| 2003/08/25 | 292 | 292 | 292 | 292 | 4,000 |
| 2003/08/22 | 292 | 294 | 290 | 291 | 14,000 |
| 2003/08/21 | 298 | 298 | 294 | 294 | 2,000 |
| 2003/08/20 | 300 | 300 | 299 | 299 | 5,000 |
| 2003/08/19 | 300 | 300 | 294 | 296 | 15,000 |
| 2003/08/18 | 313 | 313 | 299 | 300 | 102,000 |
| 2003/08/15 | 288 | 293 | 288 | 293 | 7,000 |
| 2003/08/14 | 288 | 288 | 287 | 287 | 9,000 |
| 2003/08/13 | 283 | 288 | 283 | 288 | 6,000 |
| 2003/08/12 | 289 | 289 | 280 | 281 | 13,000 |
| 2003/08/11 | 286 | 286 | 279 | 279 | 6,000 |
| 2003/08/08 | 291 | 293 | 285 | 285 | 25,000 |
| 2003/08/07 | 288 | 289 | 286 | 286 | 19,000 |
| 2003/08/06 | 287 | 292 | 287 | 287 | 14,000 |
| 2003/08/05 | 299 | 299 | 285 | 289 | 20,000 |
| 2003/08/04 | 296 | 300 | 296 | 300 | 7,000 |
| 2003/08/01 | 301 | 301 | 291 | 291 | 15,000 |
| 2003/07/31 | 300 | 300 | 286 | 286 | 27,000 |
| 2003/07/30 | 302 | 302 | 299 | 300 | 12,000 |
| 2003/07/29 | 295 | 303 | 295 | 303 | 9,000 |
| 2003/07/28 | 292 | 294 | 292 | 294 | 7,000 |
| 2003/07/25 | 299 | 299 | 290 | 290 | 18,000 |
| 2003/07/24 | 294 | 295 | 290 | 295 | 6,000 |
| 2003/07/23 | 292 | 292 | 278 | 283 | 45,000 |
| 2003/07/22 | 292 | 294 | 292 | 293 | 12,000 |
| 2003/07/18 | 301 | 303 | 297 | 303 | 19,000 |
| 2003/07/17 | 310 | 310 | 295 | 302 | 32,000 |
| 2003/07/16 | 313 | 318 | 310 | 310 | 34,000 |
| 2003/07/15 | 317 | 318 | 313 | 313 | 27,000 |
| 2003/07/14 | 314 | 315 | 312 | 312 | 6,000 |
| 2003/07/11 | 301 | 309 | 301 | 309 | 13,000 |
| 2003/07/10 | 300 | 307 | 300 | 303 | 28,000 |
| 2003/07/09 | 304 | 304 | 297 | 302 | 44,000 |
| 2003/07/08 | 316 | 316 | 300 | 300 | 41,000 |
| 2003/07/07 | 310 | 320 | 310 | 311 | 40,000 |
| 2003/07/04 | 321 | 323 | 310 | 318 | 96,000 |
| 2003/07/03 | 320 | 338 | 310 | 320 | 622,000 |
| 2003/07/02 | 315 | 322 | 311 | 320 | 38,000 |
| 2003/07/01 | 312 | 319 | 311 | 313 | 51,000 |
| 2003/06/30 | 319 | 319 | 313 | 319 | 36,000 |
| 2003/06/27 | 320 | 320 | 313 | 320 | 50,000 |
| 2003/06/26 | 314 | 330 | 314 | 316 | 119,000 |
| 2003/06/25 | 290 | 315 | 282 | 313 | 227,000 |
| 2003/06/24 | 269 | 285 | 269 | 285 | 47,000 |
| 2003/06/23 | 275 | 275 | 270 | 270 | 9,000 |
| 2003/06/20 | 265 | 270 | 265 | 270 | 10,000 |
| 2003/06/19 | 263 | 268 | 263 | 264 | 6,000 |
| 2003/06/18 | 270 | 270 | 264 | 265 | 17,000 |
| 2003/06/17 | 270 | 270 | 263 | 263 | 11,000 |
| 2003/06/16 | 271 | 271 | 266 | 266 | 14,000 |
| 2003/06/13 | 259 | 270 | 259 | 270 | 69,000 |
| 2003/06/12 | 279 | 279 | 268 | 274 | 18,000 |
| 2003/06/11 | 275 | 276 | 275 | 276 | 15,000 |
| 2003/06/10 | 270 | 275 | 266 | 270 | 26,000 |
| 2003/06/09 | 276 | 280 | 274 | 274 | 35,000 |
| 2003/06/06 | 277 | 283 | 273 | 275 | 30,000 |
| 2003/06/05 | 275 | 287 | 267 | 267 | 153,000 |
| 2003/06/04 | 251 | 251 | 250 | 251 | 9,000 |
| 2003/06/03 | 251 | 254 | 248 | 249 | 26,000 |
| 2003/06/02 | 260 | 261 | 249 | 249 | 30,000 |
| 2003/05/30 | 255 | 264 | 254 | 255 | 31,000 |
| 2003/05/29 | 246 | 248 | 246 | 248 | 7,000 |
| 2003/05/28 | 246 | 246 | 246 | 246 | 4,000 |
| 2003/05/27 | 244 | 244 | 244 | 244 | 5,000 |
| 2003/05/26 | 243 | 244 | 243 | 244 | 4,000 |
| 2003/05/23 | 247 | 247 | 243 | 243 | 3,000 |
| 2003/05/21 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/05/20 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/19 | 244 | 245 | 243 | 243 | 4,000 |
| 2003/05/16 | 244 | 244 | 243 | 243 | 3,000 |
| 2003/05/15 | 245 | 245 | 244 | 244 | 6,000 |
| 2003/05/13 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/05/12 | 244 | 247 | 244 | 247 | 3,000 |
| 2003/05/09 | 240 | 244 | 240 | 244 | 15,000 |
| 2003/05/08 | 247 | 247 | 240 | 240 | 2,000 |
| 2003/05/06 | 246 | 246 | 242 | 242 | 7,000 |
| 2003/05/02 | 245 | 245 | 242 | 242 | 8,000 |
| 2003/05/01 | 246 | 250 | 246 | 250 | 3,000 |
| 2003/04/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/04/28 | 252 | 252 | 249 | 249 | 10,000 |
| 2003/04/25 | 254 | 258 | 250 | 258 | 10,000 |
| 2003/04/24 | 257 | 257 | 254 | 254 | 3,000 |
| 2003/04/23 | 265 | 265 | 262 | 262 | 4,000 |
| 2003/04/22 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/04/18 | 265 | 265 | 256 | 257 | 4,000 |
| 2003/04/17 | 259 | 260 | 259 | 260 | 8,000 |
| 2003/04/16 | 272 | 276 | 272 | 274 | 3,000 |
| 2003/04/14 | 281 | 282 | 281 | 282 | 4,000 |
| 2003/04/11 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/04/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/04/07 | 284 | 285 | 284 | 284 | 7,000 |
| 2003/04/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/03/28 | 299 | 300 | 296 | 300 | 21,000 |
| 2003/03/27 | 299 | 300 | 298 | 300 | 10,000 |
| 2003/03/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/03/25 | 280 | 285 | 275 | 285 | 6,000 |
| 2003/03/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/03/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/03/18 | 260 | 269 | 260 | 269 | 4,000 |
| 2003/03/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/03/14 | 259 | 266 | 259 | 260 | 63,000 |
| 2003/03/13 | 266 | 266 | 263 | 264 | 3,000 |
| 2003/03/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/03/10 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/03/07 | 295 | 295 | 288 | 288 | 2,000 |
| 2003/03/06 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/03/04 | 295 | 296 | 292 | 295 | 7,000 |
| 2003/03/03 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/02/28 | 290 | 291 | 285 | 289 | 16,000 |
| 2003/02/27 | 282 | 290 | 282 | 290 | 5,000 |
| 2003/02/26 | 281 | 282 | 278 | 282 | 12,000 |
| 2003/02/25 | 280 | 281 | 280 | 281 | 13,000 |
| 2003/02/24 | 280 | 280 | 280 | 280 | 11,000 |
| 2003/02/21 | 276 | 278 | 276 | 278 | 8,000 |
| 2003/02/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/02/19 | 267 | 267 | 261 | 265 | 8,000 |
| 2003/02/18 | 277 | 280 | 276 | 277 | 9,000 |
| 2003/02/17 | 268 | 275 | 268 | 273 | 18,000 |
| 2003/02/14 | 272 | 273 | 270 | 273 | 25,000 |
| 2003/02/13 | 280 | 280 | 277 | 277 | 3,000 |
| 2003/02/12 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/02/10 | 274 | 276 | 273 | 276 | 17,000 |
| 2003/02/07 | 267 | 276 | 267 | 276 | 8,000 |
| 2003/02/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/05 | 265 | 265 | 265 | 265 | 8,000 |
| 2003/02/04 | 261 | 263 | 259 | 259 | 8,000 |
| 2003/02/03 | 258 | 263 | 258 | 258 | 22,000 |
| 2003/01/31 | 250 | 256 | 250 | 255 | 7,000 |
| 2003/01/29 | 240 | 247 | 240 | 247 | 7,000 |
| 2003/01/28 | 239 | 239 | 239 | 239 | 13,000 |
| 2003/01/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/01/24 | 234 | 237 | 234 | 237 | 2,000 |
| 2003/01/23 | 239 | 244 | 239 | 244 | 2,000 |
| 2003/01/22 | 246 | 246 | 244 | 244 | 7,000 |
| 2003/01/21 | 242 | 246 | 242 | 246 | 13,000 |
| 2003/01/20 | 245 | 247 | 240 | 247 | 16,000 |
| 2003/01/17 | 247 | 248 | 240 | 240 | 4,000 |
| 2003/01/16 | 239 | 239 | 239 | 239 | 3,000 |
| 2003/01/15 | 240 | 250 | 240 | 243 | 10,000 |
| 2003/01/14 | 225 | 235 | 225 | 235 | 4,000 |
| 2003/01/10 | 224 | 234 | 223 | 223 | 8,000 |
| 2003/01/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/01/08 | 250 | 250 | 237 | 237 | 3,000 |
| 2003/01/07 | 252 | 252 | 245 | 245 | 7,000 |
| 2003/01/06 | 245 | 250 | 245 | 245 | 9,000 |