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 |
|---|---|---|---|---|---|
| 2006/12/29 | 598 | 600 | 593 | 599 | 18,000 |
| 2006/12/28 | 594 | 599 | 590 | 598 | 56,000 |
| 2006/12/27 | 593 | 594 | 590 | 593 | 28,000 |
| 2006/12/26 | 581 | 588 | 581 | 588 | 36,000 |
| 2006/12/25 | 583 | 585 | 583 | 583 | 46,000 |
| 2006/12/22 | 581 | 585 | 581 | 583 | 32,000 |
| 2006/12/21 | 592 | 592 | 582 | 590 | 41,000 |
| 2006/12/20 | 586 | 594 | 586 | 592 | 47,000 |
| 2006/12/19 | 593 | 598 | 583 | 584 | 24,000 |
| 2006/12/18 | 596 | 598 | 592 | 593 | 45,000 |
| 2006/12/15 | 590 | 593 | 587 | 591 | 58,000 |
| 2006/12/14 | 592 | 594 | 591 | 593 | 25,000 |
| 2006/12/13 | 599 | 599 | 587 | 588 | 48,000 |
| 2006/12/12 | 596 | 597 | 591 | 596 | 35,000 |
| 2006/12/11 | 580 | 592 | 580 | 587 | 54,000 |
| 2006/12/08 | 599 | 599 | 582 | 590 | 136,000 |
| 2006/12/07 | 586 | 586 | 577 | 579 | 55,000 |
| 2006/12/06 | 586 | 598 | 575 | 586 | 88,000 |
| 2006/12/05 | 588 | 590 | 581 | 586 | 103,000 |
| 2006/12/04 | 593 | 593 | 572 | 587 | 88,000 |
| 2006/12/01 | 595 | 595 | 588 | 588 | 91,000 |
| 2006/11/30 | 604 | 604 | 590 | 595 | 136,000 |
| 2006/11/29 | 582 | 603 | 577 | 603 | 137,000 |
| 2006/11/28 | 572 | 588 | 564 | 580 | 130,000 |
| 2006/11/27 | 570 | 575 | 563 | 574 | 97,000 |
| 2006/11/24 | 568 | 574 | 560 | 569 | 92,000 |
| 2006/11/22 | 567 | 567 | 555 | 559 | 160,000 |
| 2006/11/21 | 568 | 576 | 556 | 568 | 135,000 |
| 2006/11/20 | 575 | 579 | 560 | 578 | 250,000 |
| 2006/11/17 | 608 | 608 | 581 | 595 | 223,000 |
| 2006/11/16 | 610 | 616 | 604 | 609 | 87,000 |
| 2006/11/15 | 618 | 619 | 609 | 612 | 106,000 |
| 2006/11/14 | 610 | 620 | 603 | 612 | 69,000 |
| 2006/11/13 | 614 | 614 | 580 | 608 | 120,000 |
| 2006/11/10 | 609 | 615 | 603 | 614 | 90,000 |
| 2006/11/09 | 618 | 620 | 607 | 615 | 75,000 |
| 2006/11/08 | 618 | 625 | 608 | 618 | 135,000 |
| 2006/11/07 | 625 | 631 | 623 | 625 | 75,000 |
| 2006/11/06 | 611 | 629 | 611 | 626 | 78,000 |
| 2006/11/02 | 629 | 646 | 624 | 628 | 259,000 |
| 2006/11/01 | 619 | 628 | 617 | 628 | 71,000 |
| 2006/10/31 | 629 | 629 | 615 | 624 | 158,000 |
| 2006/10/30 | 624 | 629 | 620 | 629 | 111,000 |
| 2006/10/27 | 620 | 630 | 620 | 628 | 108,000 |
| 2006/10/26 | 628 | 628 | 620 | 621 | 116,000 |
| 2006/10/25 | 630 | 634 | 620 | 625 | 162,000 |
| 2006/10/24 | 606 | 640 | 606 | 631 | 559,000 |
| 2006/10/23 | 585 | 605 | 585 | 603 | 328,000 |
| 2006/10/20 | 582 | 586 | 580 | 585 | 101,000 |
| 2006/10/19 | 584 | 586 | 572 | 576 | 210,000 |
| 2006/10/18 | 589 | 591 | 576 | 584 | 186,000 |
| 2006/10/17 | 589 | 590 | 582 | 589 | 161,000 |
| 2006/10/16 | 566 | 596 | 566 | 591 | 225,000 |
| 2006/10/13 | 570 | 575 | 564 | 566 | 165,000 |
| 2006/10/12 | 572 | 572 | 556 | 568 | 203,000 |
| 2006/10/11 | 593 | 596 | 572 | 575 | 192,000 |
| 2006/10/10 | 583 | 596 | 583 | 590 | 128,000 |
| 2006/10/06 | 595 | 597 | 583 | 595 | 274,000 |
| 2006/10/05 | 575 | 598 | 575 | 597 | 445,000 |
| 2006/10/04 | 574 | 576 | 565 | 568 | 144,000 |
| 2006/10/03 | 566 | 576 | 566 | 572 | 98,000 |
| 2006/10/02 | 584 | 588 | 571 | 573 | 204,000 |
| 2006/09/29 | 557 | 581 | 556 | 580 | 446,000 |
| 2006/09/28 | 549 | 558 | 547 | 556 | 124,000 |
| 2006/09/27 | 538 | 554 | 538 | 549 | 320,000 |
| 2006/09/26 | 548 | 550 | 535 | 542 | 293,000 |
| 2006/09/25 | 548 | 558 | 546 | 558 | 263,000 |
| 2006/09/22 | 542 | 559 | 542 | 559 | 326,000 |
| 2006/09/21 | 565 | 572 | 543 | 560 | 625,000 |
| 2006/09/20 | 544 | 559 | 541 | 559 | 692,000 |
| 2006/09/19 | 542 | 558 | 535 | 550 | 916,000 |
| 2006/09/15 | 505 | 560 | 505 | 544 | 2,226,000 |
| 2006/09/14 | 495 | 505 | 493 | 504 | 576,000 |
| 2006/09/13 | 477 | 511 | 477 | 496 | 1,414,000 |
| 2006/09/12 | 473 | 477 | 462 | 462 | 161,000 |
| 2006/09/11 | 479 | 482 | 470 | 472 | 153,000 |
| 2006/09/08 | 470 | 479 | 466 | 474 | 249,000 |
| 2006/09/07 | 483 | 485 | 463 | 478 | 147,000 |
| 2006/09/06 | 493 | 494 | 485 | 485 | 82,000 |
| 2006/09/05 | 494 | 497 | 491 | 494 | 96,000 |
| 2006/09/04 | 488 | 497 | 488 | 490 | 101,000 |
| 2006/09/01 | 471 | 486 | 471 | 486 | 127,000 |
| 2006/08/31 | 481 | 486 | 476 | 478 | 101,000 |
| 2006/08/30 | 480 | 481 | 477 | 481 | 83,000 |
| 2006/08/29 | 477 | 479 | 473 | 478 | 76,000 |
| 2006/08/28 | 487 | 489 | 475 | 475 | 116,000 |
| 2006/08/25 | 489 | 494 | 484 | 485 | 175,000 |
| 2006/08/24 | 496 | 497 | 485 | 489 | 147,000 |
| 2006/08/23 | 485 | 497 | 483 | 496 | 250,000 |
| 2006/08/22 | 474 | 486 | 472 | 484 | 325,000 |
| 2006/08/21 | 473 | 477 | 468 | 469 | 159,000 |
| 2006/08/18 | 466 | 471 | 461 | 470 | 438,000 |
| 2006/08/17 | 467 | 474 | 466 | 466 | 102,000 |
| 2006/08/16 | 460 | 469 | 457 | 466 | 100,000 |
| 2006/08/15 | 456 | 458 | 455 | 457 | 22,000 |
| 2006/08/14 | 455 | 460 | 454 | 460 | 42,000 |
| 2006/08/11 | 462 | 467 | 459 | 459 | 40,000 |
| 2006/08/10 | 467 | 468 | 464 | 467 | 84,000 |
| 2006/08/09 | 460 | 463 | 450 | 463 | 84,000 |
| 2006/08/08 | 474 | 479 | 459 | 460 | 220,000 |
| 2006/08/07 | 441 | 441 | 431 | 431 | 29,000 |
| 2006/08/04 | 452 | 452 | 437 | 439 | 27,000 |
| 2006/08/03 | 450 | 450 | 443 | 443 | 16,000 |
| 2006/08/02 | 442 | 444 | 438 | 440 | 17,000 |
| 2006/08/01 | 439 | 442 | 432 | 432 | 21,000 |
| 2006/07/31 | 431 | 445 | 427 | 429 | 57,000 |
| 2006/07/28 | 430 | 430 | 426 | 427 | 39,000 |
| 2006/07/27 | 430 | 430 | 420 | 425 | 42,000 |
| 2006/07/26 | 430 | 430 | 418 | 418 | 34,000 |
| 2006/07/25 | 431 | 431 | 428 | 430 | 14,000 |
| 2006/07/21 | 432 | 432 | 430 | 432 | 9,000 |
| 2006/07/20 | 415 | 433 | 415 | 433 | 19,000 |
| 2006/07/19 | 420 | 420 | 411 | 414 | 22,000 |
| 2006/07/18 | 443 | 444 | 424 | 424 | 94,000 |
| 2006/07/14 | 448 | 448 | 438 | 443 | 32,000 |
| 2006/07/13 | 446 | 446 | 438 | 438 | 32,000 |
| 2006/07/12 | 447 | 449 | 447 | 447 | 7,000 |
| 2006/07/11 | 453 | 457 | 447 | 447 | 17,000 |
| 2006/07/10 | 450 | 455 | 448 | 451 | 54,000 |
| 2006/07/07 | 462 | 467 | 454 | 457 | 46,000 |
| 2006/07/06 | 464 | 465 | 456 | 460 | 36,000 |
| 2006/07/05 | 464 | 466 | 460 | 464 | 35,000 |
| 2006/07/04 | 472 | 473 | 466 | 471 | 35,000 |
| 2006/07/03 | 469 | 470 | 462 | 463 | 32,000 |
| 2006/06/30 | 463 | 470 | 462 | 465 | 45,000 |
| 2006/06/29 | 465 | 465 | 458 | 458 | 27,000 |
| 2006/06/28 | 469 | 469 | 463 | 463 | 25,000 |
| 2006/06/27 | 473 | 473 | 468 | 469 | 10,000 |
| 2006/06/26 | 474 | 480 | 465 | 468 | 47,000 |
| 2006/06/23 | 469 | 470 | 464 | 469 | 12,000 |
| 2006/06/22 | 474 | 475 | 460 | 474 | 69,000 |
| 2006/06/21 | 479 | 483 | 473 | 473 | 29,000 |
| 2006/06/20 | 468 | 474 | 468 | 474 | 28,000 |
| 2006/06/19 | 464 | 468 | 461 | 468 | 25,000 |
| 2006/06/16 | 460 | 469 | 456 | 460 | 39,000 |
| 2006/06/15 | 454 | 459 | 442 | 452 | 45,000 |
| 2006/06/14 | 437 | 454 | 437 | 454 | 23,000 |
| 2006/06/13 | 441 | 455 | 436 | 440 | 65,000 |
| 2006/06/12 | 438 | 441 | 433 | 441 | 135,000 |
| 2006/06/09 | 451 | 451 | 434 | 434 | 134,000 |
| 2006/06/08 | 462 | 464 | 451 | 452 | 87,000 |
| 2006/06/07 | 473 | 474 | 464 | 464 | 77,000 |
| 2006/06/06 | 487 | 487 | 475 | 478 | 27,000 |
| 2006/06/05 | 487 | 487 | 477 | 482 | 18,000 |
| 2006/06/02 | 485 | 485 | 474 | 480 | 23,000 |
| 2006/06/01 | 497 | 497 | 484 | 484 | 24,000 |
| 2006/05/31 | 486 | 488 | 480 | 485 | 17,000 |
| 2006/05/30 | 486 | 496 | 486 | 493 | 30,000 |
| 2006/05/29 | 486 | 491 | 483 | 485 | 21,000 |
| 2006/05/26 | 482 | 484 | 482 | 483 | 13,000 |
| 2006/05/25 | 475 | 480 | 475 | 480 | 27,000 |
| 2006/05/24 | 477 | 479 | 473 | 473 | 14,000 |
| 2006/05/23 | 480 | 484 | 480 | 482 | 23,000 |
| 2006/05/22 | 501 | 501 | 488 | 488 | 85,000 |
| 2006/05/19 | 470 | 499 | 470 | 499 | 59,000 |
| 2006/05/18 | 468 | 470 | 462 | 465 | 53,000 |
| 2006/05/17 | 480 | 480 | 471 | 472 | 17,000 |
| 2006/05/16 | 486 | 486 | 455 | 455 | 53,000 |
| 2006/05/15 | 483 | 488 | 482 | 483 | 12,000 |
| 2006/05/12 | 485 | 488 | 482 | 482 | 22,000 |
| 2006/05/11 | 488 | 491 | 488 | 490 | 11,000 |
| 2006/05/10 | 492 | 493 | 487 | 488 | 19,000 |
| 2006/05/09 | 493 | 494 | 493 | 494 | 9,000 |
| 2006/05/08 | 494 | 495 | 492 | 495 | 38,000 |
| 2006/05/02 | 498 | 498 | 488 | 491 | 19,000 |
| 2006/05/01 | 491 | 491 | 487 | 488 | 18,000 |
| 2006/04/28 | 497 | 497 | 493 | 494 | 26,000 |
| 2006/04/27 | 500 | 500 | 495 | 496 | 9,000 |
| 2006/04/26 | 503 | 503 | 498 | 498 | 9,000 |
| 2006/04/25 | 490 | 498 | 490 | 498 | 18,000 |
| 2006/04/24 | 494 | 498 | 490 | 490 | 40,000 |
| 2006/04/21 | 495 | 505 | 493 | 502 | 30,000 |
| 2006/04/20 | 508 | 509 | 500 | 502 | 90,000 |
| 2006/04/19 | 515 | 515 | 508 | 508 | 9,000 |
| 2006/04/18 | 510 | 510 | 508 | 508 | 27,000 |
| 2006/04/17 | 509 | 514 | 506 | 506 | 24,000 |
| 2006/04/14 | 509 | 516 | 506 | 506 | 31,000 |
| 2006/04/13 | 512 | 512 | 508 | 509 | 13,000 |
| 2006/04/12 | 517 | 517 | 512 | 512 | 28,000 |
| 2006/04/11 | 517 | 517 | 514 | 517 | 34,000 |
| 2006/04/10 | 522 | 523 | 515 | 518 | 26,000 |
| 2006/04/07 | 525 | 525 | 521 | 525 | 27,000 |
| 2006/04/06 | 527 | 527 | 524 | 524 | 21,000 |
| 2006/04/05 | 524 | 526 | 523 | 524 | 17,000 |
| 2006/04/04 | 527 | 527 | 522 | 522 | 20,000 |
| 2006/04/03 | 528 | 530 | 523 | 524 | 36,000 |
| 2006/03/31 | 535 | 535 | 527 | 528 | 10,000 |
| 2006/03/30 | 535 | 535 | 530 | 531 | 17,000 |
| 2006/03/29 | 534 | 536 | 534 | 534 | 12,000 |
| 2006/03/28 | 533 | 536 | 532 | 533 | 19,000 |
| 2006/03/27 | 540 | 540 | 536 | 537 | 37,000 |
| 2006/03/24 | 530 | 530 | 526 | 530 | 20,000 |
| 2006/03/23 | 536 | 539 | 530 | 530 | 28,000 |
| 2006/03/22 | 538 | 538 | 528 | 530 | 31,000 |
| 2006/03/20 | 526 | 545 | 526 | 532 | 35,000 |
| 2006/03/17 | 527 | 530 | 523 | 526 | 39,000 |
| 2006/03/16 | 530 | 530 | 523 | 523 | 22,000 |
| 2006/03/15 | 525 | 529 | 523 | 523 | 134,000 |
| 2006/03/14 | 537 | 537 | 520 | 526 | 58,000 |
| 2006/03/13 | 539 | 553 | 533 | 536 | 36,000 |
| 2006/03/10 | 540 | 544 | 538 | 542 | 77,000 |
| 2006/03/09 | 526 | 535 | 526 | 535 | 65,000 |
| 2006/03/08 | 517 | 528 | 513 | 523 | 50,000 |
| 2006/03/07 | 526 | 532 | 525 | 526 | 67,000 |
| 2006/03/06 | 530 | 530 | 509 | 529 | 44,000 |
| 2006/03/03 | 528 | 530 | 519 | 527 | 81,000 |
| 2006/03/02 | 535 | 536 | 526 | 527 | 42,000 |
| 2006/03/01 | 526 | 536 | 523 | 526 | 41,000 |
| 2006/02/28 | 527 | 530 | 526 | 526 | 53,000 |
| 2006/02/27 | 523 | 530 | 523 | 526 | 31,000 |
| 2006/02/24 | 532 | 535 | 517 | 522 | 20,000 |
| 2006/02/23 | 505 | 531 | 495 | 531 | 43,000 |
| 2006/02/22 | 493 | 499 | 490 | 493 | 32,000 |
| 2006/02/21 | 502 | 510 | 482 | 483 | 124,000 |
| 2006/02/20 | 515 | 515 | 502 | 502 | 32,000 |
| 2006/02/17 | 534 | 534 | 515 | 517 | 101,000 |
| 2006/02/16 | 535 | 538 | 528 | 528 | 40,000 |
| 2006/02/15 | 526 | 535 | 523 | 525 | 62,000 |
| 2006/02/14 | 528 | 540 | 511 | 530 | 132,000 |
| 2006/02/13 | 550 | 557 | 549 | 550 | 59,000 |
| 2006/02/10 | 556 | 559 | 549 | 550 | 72,000 |
| 2006/02/09 | 556 | 560 | 556 | 556 | 28,000 |
| 2006/02/08 | 563 | 565 | 555 | 555 | 122,000 |
| 2006/02/07 | 564 | 567 | 560 | 565 | 52,000 |
| 2006/02/06 | 570 | 570 | 560 | 564 | 60,000 |
| 2006/02/03 | 570 | 570 | 565 | 567 | 9,000 |
| 2006/02/02 | 575 | 575 | 568 | 569 | 21,000 |
| 2006/02/01 | 574 | 578 | 565 | 565 | 56,000 |
| 2006/01/31 | 575 | 580 | 570 | 574 | 83,000 |
| 2006/01/30 | 571 | 580 | 566 | 566 | 84,000 |
| 2006/01/27 | 560 | 570 | 557 | 561 | 127,000 |
| 2006/01/26 | 557 | 557 | 552 | 557 | 41,000 |
| 2006/01/25 | 555 | 563 | 552 | 557 | 69,000 |
| 2006/01/24 | 550 | 560 | 550 | 555 | 52,000 |
| 2006/01/23 | 545 | 558 | 545 | 553 | 117,000 |
| 2006/01/20 | 564 | 575 | 549 | 549 | 84,000 |
| 2006/01/19 | 547 | 559 | 546 | 555 | 86,000 |
| 2006/01/18 | 560 | 567 | 550 | 550 | 96,000 |
| 2006/01/17 | 565 | 575 | 561 | 561 | 90,000 |
| 2006/01/16 | 575 | 578 | 573 | 575 | 17,000 |
| 2006/01/13 | 575 | 582 | 575 | 576 | 35,000 |
| 2006/01/12 | 580 | 580 | 574 | 576 | 48,000 |
| 2006/01/11 | 590 | 590 | 576 | 579 | 151,000 |
| 2006/01/10 | 617 | 617 | 581 | 589 | 232,000 |
| 2006/01/06 | 601 | 621 | 590 | 597 | 236,000 |
| 2006/01/05 | 571 | 587 | 571 | 581 | 120,000 |
| 2006/01/04 | 564 | 570 | 564 | 569 | 28,000 |