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 |
|---|---|---|---|---|---|
| 1997/12/29 | 770 | 773 | 770 | 773 | 5,000 |
| 1997/12/26 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/12/25 | 785 | 785 | 785 | 785 | 9,000 |
| 1997/12/19 | 764 | 764 | 764 | 764 | 1,000 |
| 1997/12/17 | 772 | 772 | 769 | 769 | 3,000 |
| 1997/12/16 | 755 | 755 | 755 | 755 | 1,000 |
| 1997/12/15 | 729 | 731 | 729 | 731 | 2,000 |
| 1997/12/12 | 748 | 748 | 748 | 748 | 46,000 |
| 1997/12/08 | 794 | 794 | 794 | 794 | 1,000 |
| 1997/12/05 | 792 | 792 | 792 | 792 | 2,000 |
| 1997/12/04 | 784 | 790 | 784 | 790 | 6,000 |
| 1997/12/02 | 754 | 759 | 754 | 759 | 3,000 |
| 1997/11/28 | 696 | 696 | 696 | 696 | 2,000 |
| 1997/11/27 | 697 | 697 | 697 | 697 | 4,000 |
| 1997/11/26 | 690 | 695 | 690 | 695 | 2,000 |
| 1997/11/25 | 718 | 718 | 700 | 700 | 9,000 |
| 1997/11/21 | 745 | 745 | 743 | 743 | 14,000 |
| 1997/11/20 | 735 | 736 | 735 | 736 | 2,000 |
| 1997/11/19 | 730 | 730 | 729 | 729 | 2,000 |
| 1997/11/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1997/11/17 | 775 | 776 | 775 | 776 | 2,000 |
| 1997/11/10 | 891 | 891 | 891 | 891 | 1,000 |
| 1997/11/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1997/11/04 | 969 | 969 | 969 | 969 | 1,000 |
| 1997/10/31 | 977 | 977 | 977 | 977 | 1,000 |
| 1997/10/27 | 974 | 980 | 974 | 980 | 5,000 |
| 1997/10/24 | 950 | 975 | 950 | 975 | 4,000 |
| 1997/10/23 | 927 | 927 | 927 | 927 | 4,000 |
| 1997/10/15 | 920 | 920 | 920 | 920 | 2,000 |
| 1997/10/03 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1997/10/01 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/09/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/09/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/09/24 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1997/09/22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1997/09/17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/09/12 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1997/09/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/09/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/08/27 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1997/08/26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1997/08/22 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1997/08/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/08/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/08/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/08/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/08/12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/08/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/08/05 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 1997/08/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/25 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1997/07/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/07/22 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1997/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 300,000 |
| 1997/07/14 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 |
| 1997/07/11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/07/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/07/04 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1997/07/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/07/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/06/30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1997/06/27 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 |
| 1997/06/26 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1997/06/25 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 |
| 1997/06/20 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1997/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1997/06/13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1997/06/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/05/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/05/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/05/23 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1997/04/28 | 959 | 959 | 959 | 959 | 3,000 |
| 1997/04/25 | 946 | 946 | 946 | 946 | 6,000 |
| 1997/04/09 | 886 | 886 | 886 | 886 | 1,000 |
| 1997/04/03 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/03/24 | 978 | 978 | 965 | 974 | 10,000 |
| 1997/03/14 | 945 | 945 | 945 | 945 | 11,000 |
| 1997/03/10 | 943 | 943 | 943 | 943 | 1,000 |
| 1997/03/06 | 943 | 943 | 943 | 943 | 1,000 |
| 1997/03/05 | 930 | 930 | 930 | 930 | 1,000 |
| 1997/02/27 | 960 | 960 | 960 | 960 | 2,000 |
| 1997/02/25 | 983 | 983 | 983 | 983 | 6,000 |
| 1997/02/19 | 906 | 906 | 906 | 906 | 1,000 |
| 1997/02/14 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/02/12 | 921 | 921 | 921 | 921 | 12,000 |
| 1997/02/10 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/02/07 | 937 | 937 | 937 | 937 | 2,000 |
| 1997/02/05 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/01/31 | 967 | 967 | 957 | 957 | 4,000 |
| 1997/01/30 | 952 | 952 | 951 | 951 | 2,000 |
| 1997/01/29 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/01/27 | 920 | 920 | 920 | 920 | 7,000 |
| 1997/01/24 | 920 | 920 | 920 | 920 | 2,000 |
| 1997/01/22 | 903 | 903 | 903 | 903 | 1,000 |
| 1997/01/21 | 886 | 886 | 886 | 886 | 1,000 |
| 1997/01/14 | 884 | 884 | 884 | 884 | 1,000 |
| 1997/01/10 | 795 | 800 | 791 | 800 | 4,000 |