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 |
|---|---|---|---|---|---|
| 2008/12/30 | 440 | 442 | 439 | 442 | 16,000 |
| 2008/12/29 | 432 | 440 | 432 | 440 | 15,000 |
| 2008/12/26 | 439 | 440 | 432 | 432 | 40,000 |
| 2008/12/25 | 436 | 440 | 436 | 439 | 10,000 |
| 2008/12/24 | 429 | 434 | 429 | 434 | 12,000 |
| 2008/12/22 | 436 | 436 | 426 | 434 | 14,000 |
| 2008/12/19 | 434 | 435 | 431 | 431 | 7,000 |
| 2008/12/18 | 423 | 436 | 423 | 434 | 17,000 |
| 2008/12/17 | 440 | 440 | 420 | 422 | 20,000 |
| 2008/12/16 | 439 | 440 | 435 | 440 | 26,000 |
| 2008/12/15 | 434 | 436 | 433 | 435 | 27,000 |
| 2008/12/12 | 429 | 430 | 423 | 429 | 65,000 |
| 2008/12/11 | 419 | 430 | 418 | 430 | 34,000 |
| 2008/12/10 | 412 | 419 | 412 | 418 | 18,000 |
| 2008/12/09 | 417 | 419 | 410 | 412 | 19,000 |
| 2008/12/08 | 417 | 419 | 417 | 417 | 20,000 |
| 2008/12/05 | 419 | 421 | 406 | 414 | 38,000 |
| 2008/12/04 | 412 | 418 | 409 | 418 | 31,000 |
| 2008/12/03 | 401 | 403 | 390 | 403 | 43,000 |
| 2008/12/02 | 405 | 413 | 393 | 401 | 21,000 |
| 2008/12/01 | 416 | 416 | 413 | 415 | 10,000 |
| 2008/11/28 | 415 | 415 | 406 | 407 | 20,000 |
| 2008/11/27 | 411 | 416 | 411 | 415 | 18,000 |
| 2008/11/26 | 409 | 414 | 409 | 411 | 25,000 |
| 2008/11/25 | 407 | 409 | 402 | 409 | 24,000 |
| 2008/11/21 | 393 | 402 | 388 | 402 | 21,000 |
| 2008/11/20 | 401 | 402 | 395 | 401 | 21,000 |
| 2008/11/19 | 404 | 405 | 402 | 404 | 14,000 |
| 2008/11/18 | 395 | 400 | 395 | 399 | 17,000 |
| 2008/11/17 | 398 | 398 | 383 | 395 | 15,000 |
| 2008/11/14 | 395 | 395 | 387 | 388 | 14,000 |
| 2008/11/13 | 389 | 404 | 379 | 380 | 18,000 |
| 2008/11/12 | 392 | 392 | 385 | 386 | 25,000 |
| 2008/11/11 | 400 | 402 | 384 | 387 | 16,000 |
| 2008/11/10 | 403 | 403 | 385 | 395 | 14,000 |
| 2008/11/07 | 386 | 387 | 381 | 383 | 21,000 |
| 2008/11/06 | 395 | 395 | 385 | 386 | 26,000 |
| 2008/11/05 | 406 | 410 | 399 | 399 | 52,000 |
| 2008/11/04 | 386 | 386 | 381 | 386 | 11,000 |
| 2008/10/31 | 383 | 386 | 380 | 386 | 30,000 |
| 2008/10/30 | 385 | 385 | 369 | 372 | 18,000 |
| 2008/10/29 | 379 | 383 | 371 | 371 | 24,000 |
| 2008/10/28 | 346 | 369 | 346 | 369 | 25,000 |
| 2008/10/27 | 358 | 358 | 346 | 346 | 27,000 |
| 2008/10/24 | 366 | 367 | 357 | 358 | 14,000 |
| 2008/10/23 | 352 | 366 | 348 | 366 | 20,000 |
| 2008/10/22 | 400 | 401 | 395 | 395 | 15,000 |
| 2008/10/21 | 399 | 407 | 394 | 407 | 29,000 |
| 2008/10/20 | 392 | 392 | 389 | 391 | 58,000 |
| 2008/10/17 | 371 | 395 | 371 | 392 | 25,000 |
| 2008/10/16 | 381 | 381 | 337 | 370 | 28,000 |
| 2008/10/15 | 374 | 380 | 374 | 380 | 21,000 |
| 2008/10/14 | 361 | 375 | 361 | 375 | 18,000 |
| 2008/10/10 | 358 | 358 | 347 | 354 | 21,000 |
| 2008/10/09 | 358 | 358 | 323 | 357 | 19,000 |
| 2008/10/08 | 374 | 374 | 362 | 362 | 25,000 |
| 2008/10/07 | 368 | 375 | 360 | 374 | 23,000 |
| 2008/10/06 | 378 | 393 | 375 | 376 | 34,000 |
| 2008/10/03 | 402 | 402 | 393 | 393 | 25,000 |
| 2008/10/02 | 407 | 407 | 403 | 404 | 17,000 |
| 2008/10/01 | 406 | 406 | 399 | 402 | 13,000 |
| 2008/09/30 | 403 | 403 | 395 | 400 | 25,000 |
| 2008/09/29 | 406 | 407 | 404 | 404 | 27,000 |
| 2008/09/26 | 435 | 435 | 401 | 406 | 53,000 |
| 2008/09/25 | 425 | 430 | 425 | 426 | 12,000 |
| 2008/09/24 | 434 | 434 | 422 | 425 | 11,000 |
| 2008/09/22 | 436 | 441 | 434 | 435 | 32,000 |
| 2008/09/19 | 420 | 426 | 420 | 426 | 27,000 |
| 2008/09/18 | 400 | 425 | 395 | 420 | 45,000 |
| 2008/09/17 | 417 | 417 | 401 | 404 | 14,000 |
| 2008/09/16 | 402 | 402 | 392 | 397 | 13,000 |
| 2008/09/12 | 419 | 419 | 407 | 415 | 39,000 |
| 2008/09/11 | 423 | 423 | 404 | 414 | 22,000 |
| 2008/09/10 | 396 | 424 | 396 | 423 | 25,000 |
| 2008/09/09 | 417 | 417 | 403 | 406 | 13,000 |
| 2008/09/08 | 416 | 431 | 416 | 426 | 25,000 |
| 2008/09/05 | 399 | 399 | 391 | 396 | 19,000 |
| 2008/09/04 | 417 | 417 | 406 | 414 | 15,000 |
| 2008/09/03 | 405 | 415 | 400 | 413 | 16,000 |
| 2008/09/02 | 425 | 425 | 400 | 403 | 21,000 |
| 2008/09/01 | 429 | 429 | 415 | 415 | 14,000 |
| 2008/08/29 | 418 | 424 | 413 | 424 | 31,000 |
| 2008/08/28 | 430 | 430 | 408 | 423 | 15,000 |
| 2008/08/27 | 431 | 431 | 424 | 428 | 17,000 |
| 2008/08/26 | 420 | 430 | 420 | 430 | 15,000 |
| 2008/08/25 | 396 | 420 | 396 | 418 | 19,000 |
| 2008/08/22 | 400 | 400 | 385 | 395 | 13,000 |
| 2008/08/21 | 403 | 404 | 396 | 400 | 13,000 |
| 2008/08/20 | 395 | 401 | 395 | 401 | 17,000 |
| 2008/08/19 | 405 | 405 | 390 | 395 | 18,000 |
| 2008/08/18 | 385 | 408 | 385 | 400 | 19,000 |
| 2008/08/15 | 382 | 394 | 382 | 385 | 16,000 |
| 2008/08/14 | 388 | 394 | 388 | 392 | 13,000 |
| 2008/08/13 | 395 | 398 | 376 | 393 | 39,000 |
| 2008/08/12 | 396 | 400 | 396 | 397 | 15,000 |
| 2008/08/11 | 397 | 403 | 397 | 398 | 19,000 |
| 2008/08/08 | 390 | 400 | 390 | 396 | 17,000 |
| 2008/08/07 | 414 | 414 | 384 | 387 | 35,000 |
| 2008/08/06 | 419 | 419 | 402 | 409 | 36,000 |
| 2008/08/05 | 409 | 418 | 408 | 408 | 26,000 |
| 2008/08/04 | 420 | 423 | 409 | 409 | 23,000 |
| 2008/08/01 | 438 | 439 | 426 | 426 | 10,000 |
| 2008/07/31 | 440 | 440 | 434 | 440 | 29,000 |
| 2008/07/30 | 431 | 440 | 431 | 440 | 28,000 |
| 2008/07/29 | 435 | 435 | 429 | 430 | 11,000 |
| 2008/07/28 | 445 | 445 | 440 | 441 | 16,000 |
| 2008/07/25 | 443 | 447 | 443 | 445 | 26,000 |
| 2008/07/24 | 439 | 445 | 437 | 443 | 26,000 |
| 2008/07/23 | 437 | 439 | 431 | 431 | 21,000 |
| 2008/07/22 | 423 | 428 | 420 | 426 | 14,000 |
| 2008/07/18 | 417 | 425 | 417 | 418 | 10,000 |
| 2008/07/17 | 409 | 421 | 409 | 417 | 18,000 |
| 2008/07/16 | 408 | 408 | 408 | 408 | 2,000 |
| 2008/07/15 | 411 | 417 | 405 | 408 | 20,000 |
| 2008/07/14 | 414 | 420 | 404 | 411 | 15,000 |
| 2008/07/11 | 406 | 409 | 403 | 409 | 30,000 |
| 2008/07/10 | 400 | 410 | 400 | 405 | 26,000 |
| 2008/07/09 | 400 | 405 | 400 | 400 | 14,000 |
| 2008/07/08 | 404 | 406 | 396 | 398 | 17,000 |
| 2008/07/07 | 403 | 406 | 403 | 404 | 7,000 |
| 2008/07/04 | 407 | 408 | 404 | 408 | 12,000 |
| 2008/07/03 | 405 | 407 | 400 | 407 | 25,000 |
| 2008/07/02 | 417 | 417 | 405 | 405 | 28,000 |
| 2008/07/01 | 411 | 416 | 411 | 416 | 16,000 |
| 2008/06/30 | 408 | 414 | 408 | 410 | 14,000 |
| 2008/06/27 | 416 | 416 | 405 | 407 | 17,000 |
| 2008/06/26 | 421 | 422 | 417 | 418 | 14,000 |
| 2008/06/25 | 413 | 418 | 413 | 414 | 26,000 |
| 2008/06/24 | 410 | 413 | 405 | 413 | 12,000 |
| 2008/06/23 | 421 | 421 | 413 | 415 | 10,000 |
| 2008/06/20 | 429 | 429 | 421 | 421 | 18,000 |
| 2008/06/19 | 429 | 429 | 423 | 424 | 19,000 |
| 2008/06/18 | 435 | 439 | 434 | 434 | 18,000 |
| 2008/06/17 | 434 | 438 | 434 | 435 | 9,000 |
| 2008/06/16 | 427 | 433 | 426 | 429 | 17,000 |
| 2008/06/13 | 428 | 428 | 427 | 427 | 43,000 |
| 2008/06/12 | 430 | 436 | 423 | 433 | 64,000 |
| 2008/06/11 | 426 | 426 | 420 | 420 | 15,000 |
| 2008/06/10 | 421 | 425 | 420 | 421 | 13,000 |
| 2008/06/09 | 434 | 434 | 421 | 421 | 35,000 |
| 2008/06/06 | 435 | 443 | 434 | 434 | 21,000 |
| 2008/06/05 | 428 | 434 | 426 | 434 | 18,000 |
| 2008/06/04 | 431 | 433 | 428 | 428 | 21,000 |
| 2008/06/03 | 438 | 438 | 422 | 426 | 37,000 |
| 2008/06/02 | 434 | 440 | 433 | 438 | 9,000 |
| 2008/05/30 | 426 | 434 | 426 | 434 | 21,000 |
| 2008/05/29 | 425 | 433 | 424 | 428 | 17,000 |
| 2008/05/28 | 426 | 427 | 420 | 420 | 30,000 |
| 2008/05/27 | 422 | 427 | 422 | 425 | 27,000 |
| 2008/05/26 | 446 | 446 | 421 | 427 | 43,000 |
| 2008/05/23 | 452 | 457 | 445 | 446 | 20,000 |
| 2008/05/22 | 444 | 457 | 442 | 457 | 14,000 |
| 2008/05/21 | 460 | 461 | 455 | 461 | 21,000 |
| 2008/05/20 | 465 | 465 | 458 | 462 | 17,000 |
| 2008/05/19 | 468 | 470 | 457 | 470 | 27,000 |
| 2008/05/16 | 466 | 466 | 454 | 463 | 24,000 |
| 2008/05/15 | 461 | 465 | 451 | 461 | 63,000 |
| 2008/05/14 | 421 | 432 | 421 | 431 | 36,000 |
| 2008/05/13 | 413 | 417 | 411 | 416 | 11,000 |
| 2008/05/12 | 410 | 415 | 405 | 408 | 28,000 |
| 2008/05/09 | 430 | 430 | 420 | 420 | 23,000 |
| 2008/05/08 | 427 | 434 | 421 | 434 | 22,000 |
| 2008/05/07 | 427 | 427 | 420 | 422 | 26,000 |
| 2008/05/02 | 423 | 423 | 413 | 422 | 17,000 |
| 2008/05/01 | 423 | 423 | 420 | 422 | 9,000 |
| 2008/04/30 | 430 | 438 | 422 | 423 | 34,000 |
| 2008/04/28 | 430 | 430 | 425 | 430 | 27,000 |
| 2008/04/25 | 416 | 427 | 416 | 425 | 29,000 |
| 2008/04/24 | 423 | 423 | 415 | 415 | 8,000 |
| 2008/04/23 | 414 | 418 | 413 | 418 | 12,000 |
| 2008/04/22 | 410 | 410 | 407 | 409 | 13,000 |
| 2008/04/21 | 410 | 410 | 408 | 410 | 20,000 |
| 2008/04/18 | 409 | 409 | 404 | 408 | 18,000 |
| 2008/04/17 | 410 | 414 | 410 | 410 | 14,000 |
| 2008/04/16 | 414 | 414 | 408 | 409 | 9,000 |
| 2008/04/15 | 403 | 408 | 403 | 408 | 8,000 |
| 2008/04/14 | 407 | 408 | 403 | 403 | 17,000 |
| 2008/04/11 | 404 | 409 | 403 | 409 | 24,000 |
| 2008/04/10 | 410 | 410 | 403 | 404 | 6,000 |
| 2008/04/09 | 406 | 409 | 404 | 405 | 8,000 |
| 2008/04/08 | 402 | 407 | 400 | 400 | 12,000 |
| 2008/04/07 | 408 | 412 | 403 | 407 | 9,000 |
| 2008/04/04 | 409 | 409 | 402 | 403 | 7,000 |
| 2008/04/03 | 412 | 412 | 405 | 409 | 16,000 |
| 2008/04/02 | 412 | 412 | 403 | 410 | 34,000 |
| 2008/04/01 | 410 | 412 | 410 | 410 | 22,000 |
| 2008/03/31 | 410 | 411 | 406 | 406 | 17,000 |
| 2008/03/28 | 411 | 412 | 405 | 410 | 22,000 |
| 2008/03/27 | 415 | 415 | 410 | 410 | 24,000 |
| 2008/03/26 | 415 | 415 | 411 | 412 | 19,000 |
| 2008/03/25 | 401 | 415 | 401 | 415 | 16,000 |
| 2008/03/24 | 390 | 427 | 390 | 400 | 20,000 |
| 2008/03/21 | 402 | 407 | 402 | 405 | 13,000 |
| 2008/03/19 | 396 | 410 | 394 | 397 | 15,000 |
| 2008/03/18 | 365 | 377 | 365 | 376 | 13,000 |
| 2008/03/17 | 377 | 377 | 368 | 370 | 21,000 |
| 2008/03/14 | 407 | 407 | 392 | 392 | 68,000 |
| 2008/03/13 | 414 | 414 | 402 | 402 | 29,000 |
| 2008/03/12 | 420 | 421 | 413 | 413 | 18,000 |
| 2008/03/11 | 420 | 420 | 406 | 411 | 17,000 |
| 2008/03/10 | 421 | 421 | 406 | 416 | 21,000 |
| 2008/03/07 | 420 | 421 | 411 | 417 | 19,000 |
| 2008/03/06 | 410 | 430 | 410 | 420 | 18,000 |
| 2008/03/05 | 411 | 414 | 411 | 412 | 12,000 |
| 2008/03/04 | 415 | 430 | 415 | 416 | 42,000 |
| 2008/03/03 | 427 | 432 | 405 | 410 | 30,000 |
| 2008/02/29 | 437 | 437 | 425 | 432 | 24,000 |
| 2008/02/28 | 432 | 437 | 432 | 437 | 14,000 |
| 2008/02/27 | 431 | 433 | 424 | 432 | 27,000 |
| 2008/02/26 | 435 | 436 | 432 | 432 | 46,000 |
| 2008/02/25 | 425 | 435 | 425 | 435 | 31,000 |
| 2008/02/22 | 420 | 430 | 415 | 424 | 30,000 |
| 2008/02/21 | 438 | 441 | 423 | 440 | 51,000 |
| 2008/02/20 | 456 | 456 | 443 | 443 | 41,000 |
| 2008/02/19 | 447 | 448 | 445 | 446 | 38,000 |
| 2008/02/18 | 448 | 450 | 447 | 447 | 20,000 |
| 2008/02/15 | 449 | 451 | 448 | 448 | 35,000 |
| 2008/02/14 | 442 | 455 | 442 | 454 | 13,000 |
| 2008/02/13 | 446 | 451 | 445 | 445 | 21,000 |
| 2008/02/12 | 451 | 453 | 448 | 448 | 13,000 |
| 2008/02/08 | 446 | 455 | 445 | 448 | 18,000 |
| 2008/02/07 | 462 | 465 | 453 | 461 | 25,000 |
| 2008/02/06 | 471 | 471 | 453 | 462 | 22,000 |
| 2008/02/05 | 472 | 495 | 472 | 481 | 26,000 |
| 2008/02/04 | 473 | 509 | 468 | 477 | 84,000 |
| 2008/02/01 | 425 | 452 | 425 | 438 | 31,000 |
| 2008/01/31 | 407 | 424 | 407 | 420 | 68,000 |
| 2008/01/30 | 410 | 417 | 410 | 412 | 25,000 |
| 2008/01/29 | 420 | 420 | 412 | 414 | 47,000 |
| 2008/01/28 | 403 | 410 | 403 | 404 | 25,000 |
| 2008/01/25 | 402 | 406 | 399 | 400 | 56,000 |
| 2008/01/24 | 392 | 400 | 392 | 397 | 16,000 |
| 2008/01/23 | 395 | 395 | 383 | 387 | 21,000 |
| 2008/01/22 | 394 | 394 | 383 | 383 | 27,000 |
| 2008/01/21 | 406 | 406 | 395 | 396 | 30,000 |
| 2008/01/18 | 407 | 407 | 398 | 401 | 89,000 |
| 2008/01/17 | 414 | 424 | 409 | 417 | 36,000 |
| 2008/01/16 | 438 | 438 | 419 | 419 | 17,000 |
| 2008/01/15 | 451 | 456 | 436 | 436 | 32,000 |
| 2008/01/11 | 453 | 456 | 446 | 446 | 30,000 |
| 2008/01/10 | 466 | 466 | 458 | 458 | 17,000 |
| 2008/01/09 | 446 | 466 | 446 | 466 | 32,000 |
| 2008/01/08 | 454 | 457 | 450 | 456 | 38,000 |
| 2008/01/07 | 452 | 460 | 450 | 453 | 43,000 |
| 2008/01/04 | 472 | 472 | 451 | 451 | 11,000 |