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 |
|---|---|---|---|---|---|
| 1995/12/29 | 950 | 950 | 950 | 950 | 3,000 |
| 1995/12/28 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/12/27 | 945 | 945 | 945 | 945 | 3,000 |
| 1995/12/25 | 928 | 928 | 923 | 928 | 10,000 |
| 1995/12/22 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/12/21 | 929 | 930 | 929 | 930 | 3,000 |
| 1995/12/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/12/19 | 930 | 930 | 925 | 930 | 4,000 |
| 1995/12/15 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/12/13 | 900 | 900 | 900 | 900 | 13,000 |
| 1995/12/08 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/11/30 | 875 | 875 | 871 | 871 | 5,000 |
| 1995/11/29 | 862 | 862 | 862 | 862 | 1,000 |
| 1995/11/27 | 861 | 861 | 857 | 857 | 6,000 |
| 1995/11/24 | 874 | 874 | 874 | 874 | 4,000 |
| 1995/11/22 | 880 | 880 | 877 | 877 | 4,000 |
| 1995/11/21 | 883 | 883 | 881 | 881 | 4,000 |
| 1995/11/17 | 881 | 881 | 881 | 881 | 1,000 |
| 1995/11/16 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/11/09 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/11/02 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/10/31 | 880 | 880 | 880 | 880 | 5,000 |
| 1995/10/27 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/10/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/10/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/09 | 911 | 911 | 910 | 910 | 2,000 |
| 1995/10/06 | 921 | 921 | 920 | 920 | 2,000 |
| 1995/10/04 | 920 | 921 | 920 | 921 | 2,000 |
| 1995/10/03 | 904 | 909 | 904 | 909 | 7,000 |
| 1995/10/02 | 916 | 916 | 910 | 910 | 4,000 |
| 1995/09/29 | 930 | 930 | 916 | 916 | 9,000 |
| 1995/09/28 | 927 | 927 | 926 | 926 | 6,000 |
| 1995/09/27 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/09/26 | 931 | 935 | 931 | 931 | 7,000 |
| 1995/09/25 | 940 | 941 | 935 | 941 | 23,000 |
| 1995/09/22 | 916 | 916 | 916 | 916 | 2,000 |
| 1995/09/21 | 924 | 925 | 920 | 921 | 8,000 |
| 1995/09/20 | 930 | 930 | 923 | 924 | 8,000 |
| 1995/09/19 | 913 | 925 | 913 | 925 | 17,000 |
| 1995/09/18 | 925 | 930 | 920 | 920 | 22,000 |
| 1995/09/14 | 894 | 908 | 894 | 908 | 24,000 |
| 1995/09/13 | 900 | 900 | 889 | 889 | 5,000 |
| 1995/09/12 | 991 | 991 | 990 | 990 | 2,000 |
| 1995/09/08 | 1,110 | 1,120 | 1,110 | 1,120 | 20,000 |
| 1995/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1995/09/04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/09/01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1995/08/30 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1995/08/28 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1995/08/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/08/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/08/08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 1995/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1995/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/07/20 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1995/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1995/07/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/07/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/07/12 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1995/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1995/06/27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/06/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/06/09 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1995/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/04/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/04/21 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1995/04/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/04/07 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/03/29 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1995/03/27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/03/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/02/27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1995/02/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/02/20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1995/02/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/02/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/02/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/01/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1995/01/25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/01/24 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1995/01/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/01/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/01/05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |