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 |
|---|---|---|---|---|---|
| 1985/12/28 | 375 | 380 | 375 | 380 | 8,000 |
| 1985/12/27 | 375 | 381 | 375 | 380 | 16,000 |
| 1985/12/26 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/12/24 | 378 | 380 | 376 | 380 | 18,000 |
| 1985/12/23 | 370 | 376 | 368 | 376 | 20,000 |
| 1985/12/21 | 370 | 370 | 370 | 370 | 4,000 |
| 1985/12/20 | 375 | 375 | 375 | 375 | 4,000 |
| 1985/12/19 | 373 | 373 | 365 | 365 | 7,000 |
| 1985/12/18 | 375 | 375 | 375 | 375 | 4,000 |
| 1985/12/17 | 373 | 380 | 373 | 380 | 4,000 |
| 1985/12/16 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/11/29 | 365 | 365 | 365 | 365 | 13,000 |
| 1985/11/21 | 373 | 373 | 372 | 372 | 4,000 |
| 1985/11/20 | 379 | 380 | 370 | 370 | 13,000 |
| 1985/11/19 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/11/18 | 358 | 358 | 358 | 358 | 3,000 |
| 1985/10/30 | 385 | 385 | 385 | 385 | 1,000 |
| 1985/10/29 | 385 | 385 | 385 | 385 | 8,000 |
| 1985/10/21 | 360 | 360 | 360 | 360 | 4,000 |
| 1985/10/19 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/10/18 | 360 | 360 | 360 | 360 | 5,000 |
| 1985/10/17 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/09/19 | 370 | 370 | 370 | 370 | 5,000 |
| 1985/09/18 | 366 | 366 | 366 | 366 | 5,000 |
| 1985/09/09 | 364 | 364 | 364 | 364 | 1,000 |
| 1985/08/30 | 392 | 392 | 392 | 392 | 7,000 |
| 1985/08/29 | 392 | 392 | 392 | 392 | 6,000 |
| 1985/08/23 | 406 | 406 | 406 | 406 | 1,000 |
| 1985/08/21 | 363 | 363 | 363 | 363 | 8,000 |
| 1985/08/20 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/08/19 | 360 | 360 | 360 | 360 | 4,000 |
| 1985/08/16 | 350 | 350 | 350 | 350 | 53,000 |
| 1985/08/01 | 345 | 345 | 345 | 345 | 4,000 |
| 1985/07/31 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/07/29 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/07/27 | 363 | 363 | 363 | 363 | 7,000 |
| 1985/07/26 | 360 | 363 | 360 | 363 | 8,000 |
| 1985/07/25 | 358 | 358 | 358 | 358 | 1,000 |
| 1985/07/23 | 368 | 368 | 368 | 368 | 1,000 |
| 1985/07/22 | 370 | 370 | 370 | 370 | 17,000 |
| 1985/07/20 | 369 | 370 | 369 | 370 | 4,000 |
| 1985/07/19 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/07/18 | 385 | 385 | 385 | 385 | 4,000 |
| 1985/07/17 | 382 | 387 | 381 | 381 | 6,000 |
| 1985/07/15 | 410 | 410 | 410 | 410 | 10,000 |
| 1985/07/12 | 413 | 413 | 413 | 413 | 12,000 |
| 1985/07/11 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/07/06 | 386 | 386 | 381 | 381 | 2,000 |
| 1985/07/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/07/03 | 440 | 440 | 440 | 440 | 7,000 |
| 1985/07/02 | 432 | 432 | 432 | 432 | 1,000 |
| 1985/07/01 | 455 | 455 | 448 | 448 | 3,000 |
| 1985/06/29 | 445 | 455 | 445 | 450 | 32,000 |
| 1985/06/28 | 400 | 435 | 400 | 435 | 18,000 |
| 1985/06/27 | 390 | 390 | 389 | 389 | 6,000 |
| 1985/06/20 | 376 | 400 | 376 | 400 | 16,000 |
| 1985/06/19 | 375 | 375 | 375 | 375 | 7,000 |
| 1985/06/18 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/06/15 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/06/14 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/06/12 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/06/10 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/06/07 | 350 | 355 | 350 | 355 | 3,000 |
| 1985/05/30 | 341 | 341 | 341 | 341 | 1,000 |
| 1985/05/29 | 350 | 350 | 344 | 344 | 2,000 |
| 1985/05/28 | 350 | 350 | 350 | 350 | 12,000 |
| 1985/05/27 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/05/20 | 330 | 330 | 326 | 326 | 5,000 |
| 1985/05/17 | 343 | 350 | 342 | 350 | 6,000 |
| 1985/05/16 | 345 | 345 | 345 | 345 | 3,000 |
| 1985/05/15 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/05/09 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/04/27 | 370 | 370 | 370 | 370 | 8,000 |
| 1985/04/23 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/04/22 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/04/18 | 410 | 411 | 410 | 410 | 4,000 |
| 1985/04/17 | 410 | 410 | 410 | 410 | 8,000 |
| 1985/04/16 | 416 | 416 | 416 | 416 | 3,000 |
| 1985/04/15 | 416 | 416 | 416 | 416 | 2,000 |
| 1985/04/12 | 401 | 410 | 401 | 410 | 3,000 |
| 1985/04/10 | 400 | 400 | 400 | 400 | 15,000 |
| 1985/04/09 | 386 | 386 | 386 | 386 | 5,000 |
| 1985/04/08 | 380 | 380 | 380 | 380 | 9,000 |
| 1985/04/05 | 351 | 384 | 350 | 375 | 35,000 |
| 1985/04/04 | 326 | 345 | 326 | 345 | 5,000 |
| 1985/04/03 | 320 | 325 | 320 | 325 | 2,000 |
| 1985/03/29 | 300 | 301 | 300 | 301 | 12,000 |
| 1985/03/20 | 299 | 299 | 299 | 299 | 4,000 |
| 1985/03/19 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/03/18 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/03/16 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/03/15 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/03/08 | 303 | 303 | 303 | 303 | 2,000 |
| 1985/03/05 | 305 | 305 | 305 | 305 | 4,000 |
| 1985/03/04 | 304 | 305 | 304 | 305 | 7,000 |
| 1985/03/02 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/02/28 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/02/21 | 304 | 304 | 304 | 304 | 5,000 |
| 1985/02/20 | 305 | 305 | 305 | 305 | 6,000 |
| 1985/02/19 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/02/18 | 306 | 306 | 306 | 306 | 3,000 |
| 1985/02/12 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/01/31 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/01/30 | 325 | 325 | 325 | 325 | 3,000 |
| 1985/01/29 | 335 | 335 | 335 | 335 | 5,000 |
| 1985/01/28 | 340 | 340 | 335 | 335 | 6,000 |
| 1985/01/26 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/01/25 | 340 | 340 | 340 | 340 | 13,000 |
| 1985/01/23 | 311 | 311 | 311 | 311 | 6,000 |
| 1985/01/22 | 306 | 306 | 306 | 306 | 4,000 |
| 1985/01/21 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/01/18 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/01/04 | 294 | 294 | 290 | 290 | 2,000 |