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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 1989/12/27 | 1,530 | 1,530 | 1,520 | 1,520 | 12,000 |
| 1989/12/26 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 |
| 1989/12/25 | 1,540 | 1,550 | 1,520 | 1,520 | 306,000 |
| 1989/12/20 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 |
| 1989/12/19 | 1,590 | 1,600 | 1,560 | 1,560 | 17,000 |
| 1989/12/18 | 1,600 | 1,620 | 1,600 | 1,620 | 15,000 |
| 1989/12/15 | 1,580 | 1,580 | 1,540 | 1,550 | 57,000 |
| 1989/12/14 | 1,530 | 1,540 | 1,520 | 1,520 | 10,000 |
| 1989/12/13 | 1,530 | 1,530 | 1,510 | 1,510 | 16,000 |
| 1989/12/12 | 1,530 | 1,540 | 1,500 | 1,540 | 16,000 |
| 1989/12/11 | 1,540 | 1,560 | 1,540 | 1,540 | 24,000 |
| 1989/12/08 | 1,540 | 1,600 | 1,540 | 1,590 | 105,000 |
| 1989/12/07 | 1,450 | 1,510 | 1,450 | 1,510 | 99,000 |
| 1989/12/06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1989/12/05 | 1,480 | 1,480 | 1,460 | 1,460 | 24,000 |
| 1989/12/04 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 |
| 1989/12/01 | 1,440 | 1,480 | 1,440 | 1,460 | 18,000 |
| 1989/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1989/11/28 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 |
| 1989/11/27 | 1,470 | 1,490 | 1,470 | 1,480 | 4,000 |
| 1989/11/24 | 1,490 | 1,490 | 1,450 | 1,470 | 6,000 |
| 1989/11/14 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 |
| 1989/11/13 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1989/11/10 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1989/11/09 | 1,540 | 1,540 | 1,480 | 1,480 | 16,000 |
| 1989/11/08 | 1,520 | 1,550 | 1,510 | 1,510 | 59,000 |
| 1989/11/06 | 1,450 | 1,450 | 1,430 | 1,440 | 15,000 |
| 1989/11/02 | 1,460 | 1,460 | 1,430 | 1,450 | 6,000 |
| 1989/11/01 | 1,450 | 1,450 | 1,430 | 1,440 | 10,000 |
| 1989/10/31 | 1,470 | 1,470 | 1,430 | 1,430 | 7,000 |
| 1989/10/30 | 1,450 | 1,460 | 1,430 | 1,440 | 87,000 |
| 1989/10/27 | 1,470 | 1,490 | 1,430 | 1,430 | 56,000 |
| 1989/10/26 | 1,420 | 1,460 | 1,420 | 1,440 | 14,000 |
| 1989/10/25 | 1,430 | 1,470 | 1,430 | 1,440 | 61,000 |
| 1989/10/24 | 1,400 | 1,470 | 1,400 | 1,450 | 152,000 |
| 1989/10/23 | 1,400 | 1,420 | 1,370 | 1,400 | 67,000 |
| 1989/10/20 | 1,310 | 1,380 | 1,310 | 1,380 | 181,000 |
| 1989/10/17 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1989/10/11 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1989/10/09 | 1,330 | 1,330 | 1,300 | 1,300 | 17,000 |
| 1989/10/06 | 1,350 | 1,400 | 1,350 | 1,350 | 24,000 |
| 1989/10/05 | 1,300 | 1,350 | 1,300 | 1,350 | 20,000 |
| 1989/10/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1989/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1989/09/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/09/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1989/09/20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1989/09/19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1989/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/09/08 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 |
| 1989/09/07 | 1,180 | 1,180 | 1,150 | 1,160 | 7,000 |
| 1989/09/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1989/08/30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1989/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/08/24 | 1,280 | 1,300 | 1,250 | 1,260 | 8,000 |
| 1989/08/23 | 1,320 | 1,330 | 1,270 | 1,270 | 44,000 |
| 1989/08/22 | 1,210 | 1,300 | 1,200 | 1,300 | 97,000 |
| 1989/08/21 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1989/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1989/08/14 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 |
| 1989/08/03 | 1,210 | 1,220 | 1,160 | 1,160 | 30,000 |
| 1989/08/02 | 1,160 | 1,220 | 1,160 | 1,200 | 32,000 |
| 1989/08/01 | 1,180 | 1,180 | 1,140 | 1,140 | 12,000 |
| 1989/07/31 | 1,190 | 1,220 | 1,160 | 1,160 | 71,000 |
| 1989/07/28 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 |
| 1989/07/26 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1989/07/25 | 1,070 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1989/07/21 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1989/07/20 | 1,080 | 1,080 | 1,050 | 1,070 | 38,000 |
| 1989/07/18 | 1,130 | 1,130 | 1,100 | 1,100 | 32,000 |
| 1989/07/17 | 1,130 | 1,150 | 1,110 | 1,110 | 7,000 |
| 1989/07/14 | 1,130 | 1,130 | 1,120 | 1,120 | 26,000 |
| 1989/07/13 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1989/07/12 | 1,120 | 1,190 | 1,120 | 1,150 | 437,000 |
| 1989/07/11 | 1,080 | 1,120 | 1,080 | 1,110 | 130,000 |
| 1989/07/10 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 |
| 1989/07/07 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1989/07/06 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1989/07/04 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1989/07/03 | 1,010 | 1,010 | 990 | 1,010 | 12,000 |
| 1989/06/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1989/06/29 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1989/06/28 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1989/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1989/06/23 | 990 | 990 | 990 | 990 | 25,000 |
| 1989/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1989/06/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1989/06/19 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1989/06/16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1989/06/15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1989/06/13 | 1,060 | 1,070 | 1,040 | 1,040 | 22,000 |
| 1989/06/12 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1989/06/09 | 1,060 | 1,060 | 1,050 | 1,060 | 50,000 |
| 1989/06/08 | 1,040 | 1,060 | 1,030 | 1,050 | 58,000 |
| 1989/06/07 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1989/06/06 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1989/06/05 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1989/06/02 | 1,060 | 1,060 | 1,010 | 1,010 | 24,000 |
| 1989/06/01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1989/05/31 | 1,100 | 1,100 | 1,070 | 1,080 | 203,000 |
| 1989/05/30 | 1,000 | 1,060 | 1,000 | 1,060 | 94,000 |
| 1989/05/29 | 1,010 | 1,010 | 990 | 995 | 7,000 |
| 1989/05/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1989/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1989/05/19 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1989/05/18 | 1,000 | 1,000 | 990 | 999 | 10,000 |
| 1989/05/16 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1989/05/15 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1989/05/12 | 1,020 | 1,030 | 1,010 | 1,030 | 37,000 |
| 1989/05/11 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1989/05/10 | 1,030 | 1,040 | 1,010 | 1,010 | 72,000 |
| 1989/05/09 | 1,020 | 1,030 | 1,010 | 1,010 | 53,000 |
| 1989/05/08 | 990 | 1,040 | 990 | 1,040 | 83,000 |
| 1989/05/02 | 921 | 940 | 916 | 940 | 74,000 |
| 1989/05/01 | 914 | 920 | 905 | 920 | 24,000 |
| 1989/04/28 | 910 | 910 | 901 | 910 | 40,000 |
| 1989/04/27 | 895 | 906 | 895 | 905 | 61,000 |
| 1989/04/26 | 890 | 900 | 890 | 895 | 52,000 |
| 1989/04/25 | 880 | 885 | 880 | 885 | 15,000 |
| 1989/04/24 | 880 | 880 | 880 | 880 | 3,000 |
| 1989/04/21 | 860 | 880 | 860 | 880 | 6,000 |
| 1989/04/20 | 879 | 879 | 879 | 879 | 2,000 |
| 1989/04/19 | 850 | 870 | 840 | 870 | 62,000 |
| 1989/04/18 | 850 | 850 | 850 | 850 | 62,000 |
| 1989/04/17 | 850 | 850 | 850 | 850 | 13,000 |
| 1989/04/14 | 851 | 851 | 851 | 851 | 12,000 |
| 1989/04/13 | 835 | 835 | 835 | 835 | 1,000 |
| 1989/04/07 | 840 | 849 | 833 | 833 | 3,000 |
| 1989/04/06 | 840 | 840 | 840 | 840 | 1,000 |
| 1989/04/05 | 840 | 850 | 832 | 832 | 11,000 |
| 1989/04/04 | 830 | 830 | 830 | 830 | 2,000 |
| 1989/03/30 | 830 | 830 | 830 | 830 | 15,000 |
| 1989/03/27 | 850 | 860 | 850 | 860 | 20,000 |
| 1989/03/24 | 855 | 855 | 855 | 855 | 4,000 |
| 1989/03/23 | 855 | 855 | 855 | 855 | 17,000 |
| 1989/03/22 | 860 | 860 | 850 | 850 | 11,000 |
| 1989/03/20 | 861 | 863 | 861 | 862 | 15,000 |
| 1989/03/17 | 862 | 870 | 862 | 863 | 33,000 |
| 1989/03/16 | 862 | 870 | 862 | 862 | 37,000 |
| 1989/03/15 | 873 | 873 | 865 | 866 | 13,000 |
| 1989/03/14 | 881 | 883 | 879 | 883 | 13,000 |
| 1989/03/13 | 881 | 881 | 880 | 880 | 5,000 |
| 1989/03/10 | 880 | 884 | 870 | 880 | 12,000 |
| 1989/03/09 | 860 | 889 | 860 | 889 | 14,000 |
| 1989/03/08 | 880 | 880 | 880 | 880 | 2,000 |
| 1989/03/07 | 900 | 909 | 890 | 890 | 23,000 |
| 1989/03/06 | 920 | 920 | 900 | 905 | 80,000 |
| 1989/03/03 | 881 | 900 | 880 | 900 | 72,000 |
| 1989/03/02 | 870 | 870 | 850 | 850 | 21,000 |
| 1989/03/01 | 860 | 870 | 860 | 860 | 20,000 |
| 1989/02/28 | 840 | 840 | 840 | 840 | 13,000 |
| 1989/02/27 | 830 | 830 | 830 | 830 | 6,000 |
| 1989/02/23 | 855 | 860 | 847 | 850 | 37,000 |
| 1989/02/22 | 870 | 870 | 855 | 855 | 10,000 |
| 1989/02/21 | 855 | 865 | 855 | 860 | 23,000 |
| 1989/02/20 | 850 | 852 | 841 | 852 | 15,000 |
| 1989/02/17 | 828 | 840 | 828 | 840 | 6,000 |
| 1989/02/16 | 821 | 830 | 821 | 825 | 18,000 |
| 1989/02/15 | 820 | 830 | 820 | 830 | 20,000 |
| 1989/02/14 | 826 | 830 | 820 | 830 | 9,000 |
| 1989/02/13 | 840 | 840 | 826 | 834 | 10,000 |
| 1989/02/10 | 853 | 853 | 832 | 832 | 30,000 |
| 1989/02/09 | 850 | 865 | 850 | 864 | 28,000 |
| 1989/02/08 | 846 | 860 | 846 | 860 | 7,000 |
| 1989/02/07 | 869 | 889 | 850 | 850 | 73,000 |
| 1989/02/06 | 870 | 870 | 867 | 870 | 53,000 |
| 1989/02/03 | 840 | 845 | 830 | 840 | 78,000 |
| 1989/02/02 | 840 | 850 | 830 | 830 | 31,000 |
| 1989/02/01 | 844 | 850 | 844 | 850 | 15,000 |
| 1989/01/31 | 855 | 855 | 841 | 843 | 16,000 |
| 1989/01/30 | 840 | 850 | 840 | 845 | 29,000 |
| 1989/01/28 | 856 | 861 | 850 | 850 | 31,000 |
| 1989/01/27 | 863 | 870 | 851 | 851 | 63,000 |
| 1989/01/26 | 830 | 860 | 830 | 859 | 81,000 |
| 1989/01/25 | 849 | 849 | 821 | 830 | 83,000 |
| 1989/01/24 | 840 | 844 | 810 | 830 | 115,000 |
| 1989/01/23 | 858 | 870 | 830 | 844 | 146,000 |
| 1989/01/20 | 850 | 890 | 839 | 867 | 499,000 |
| 1989/01/19 | 751 | 840 | 751 | 840 | 265,000 |
| 1989/01/18 | 760 | 770 | 751 | 760 | 41,000 |
| 1989/01/17 | 737 | 772 | 737 | 751 | 31,000 |
| 1989/01/13 | 710 | 729 | 710 | 715 | 36,000 |
| 1989/01/12 | 700 | 708 | 700 | 708 | 15,000 |
| 1989/01/11 | 691 | 691 | 690 | 690 | 5,000 |
| 1989/01/06 | 660 | 665 | 651 | 665 | 16,000 |
| 1989/01/05 | 657 | 661 | 655 | 661 | 24,000 |
| 1989/01/04 | 655 | 655 | 654 | 655 | 3,000 |