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 |
|---|---|---|---|---|---|
| 1996/12/27 | 885 | 885 | 885 | 885 | 4,000 |
| 1996/12/25 | 879 | 879 | 873 | 873 | 7,000 |
| 1996/12/20 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/12/13 | 885 | 885 | 885 | 885 | 22,000 |
| 1996/12/12 | 916 | 916 | 901 | 901 | 14,000 |
| 1996/12/09 | 931 | 931 | 931 | 931 | 1,000 |
| 1996/12/05 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/12/04 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/12/02 | 971 | 971 | 971 | 971 | 2,000 |
| 1996/11/27 | 971 | 971 | 971 | 971 | 7,000 |
| 1996/11/15 | 965 | 965 | 965 | 965 | 2,000 |
| 1996/11/08 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/10/25 | 998 | 1,010 | 998 | 1,010 | 7,000 |
| 1996/10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/21 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1996/10/01 | 975 | 980 | 975 | 980 | 16,000 |
| 1996/09/30 | 975 | 975 | 975 | 975 | 42,000 |
| 1996/09/27 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/09/26 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/09/24 | 989 | 989 | 975 | 975 | 2,000 |
| 1996/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/09/19 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1996/09/12 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/09/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1996/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/08/30 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1996/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/08/20 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 |
| 1996/08/19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/08/14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/08/07 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1996/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1996/08/02 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 1996/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/07/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/07/16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1996/07/15 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1996/07/12 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 |
| 1996/07/10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/07/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/07/01 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 |
| 1996/06/28 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1996/06/27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1996/06/25 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 |
| 1996/06/24 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 |
| 1996/06/21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1996/06/20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1996/06/14 | 1,240 | 1,240 | 1,240 | 1,240 | 21,000 |
| 1996/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/06/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/05/24 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1996/05/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/05/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/05/20 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1996/05/15 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 1996/05/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/05/13 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1996/05/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/05/02 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1996/04/30 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1996/04/25 | 1,140 | 1,170 | 1,140 | 1,170 | 9,000 |
| 1996/04/23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/04/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/04/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/04/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/04/12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/04/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/04/10 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1996/04/09 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 |
| 1996/04/05 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1996/04/01 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1996/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/03/26 | 997 | 997 | 997 | 997 | 1,000 |
| 1996/03/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/03/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/03/18 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/03/08 | 975 | 975 | 975 | 975 | 12,000 |
| 1996/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1996/03/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/02/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/02/23 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1996/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/02/05 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1996/02/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/01/29 | 1,020 | 1,040 | 1,010 | 1,030 | 10,000 |
| 1996/01/26 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 |
| 1996/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/01/19 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/01/10 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/01/08 | 967 | 967 | 967 | 967 | 1,000 |
| 1996/01/05 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/01/04 | 965 | 965 | 965 | 965 | 1,000 |