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 |
|---|---|---|---|---|---|
| 2009/12/30 | 376 | 378 | 375 | 376 | 11,000 |
| 2009/12/29 | 378 | 378 | 375 | 378 | 10,000 |
| 2009/12/28 | 376 | 378 | 374 | 374 | 49,000 |
| 2009/12/25 | 375 | 376 | 375 | 376 | 6,000 |
| 2009/12/24 | 374 | 377 | 369 | 375 | 32,000 |
| 2009/12/22 | 370 | 374 | 368 | 373 | 24,000 |
| 2009/12/21 | 377 | 380 | 369 | 370 | 42,000 |
| 2009/12/18 | 367 | 369 | 366 | 367 | 18,000 |
| 2009/12/17 | 365 | 367 | 365 | 366 | 17,000 |
| 2009/12/16 | 359 | 364 | 359 | 364 | 19,000 |
| 2009/12/15 | 356 | 359 | 356 | 358 | 17,000 |
| 2009/12/14 | 364 | 364 | 355 | 355 | 47,000 |
| 2009/12/11 | 362 | 368 | 362 | 365 | 40,000 |
| 2009/12/10 | 364 | 365 | 357 | 363 | 28,000 |
| 2009/12/09 | 356 | 366 | 356 | 364 | 22,000 |
| 2009/12/08 | 364 | 367 | 361 | 361 | 13,000 |
| 2009/12/07 | 364 | 366 | 359 | 364 | 17,000 |
| 2009/12/04 | 362 | 365 | 357 | 364 | 8,000 |
| 2009/12/03 | 353 | 366 | 353 | 364 | 46,000 |
| 2009/12/02 | 354 | 358 | 354 | 358 | 19,000 |
| 2009/12/01 | 348 | 353 | 348 | 353 | 22,000 |
| 2009/11/30 | 336 | 345 | 336 | 345 | 31,000 |
| 2009/11/27 | 341 | 341 | 335 | 335 | 26,000 |
| 2009/11/26 | 341 | 341 | 339 | 341 | 27,000 |
| 2009/11/25 | 334 | 339 | 334 | 339 | 30,000 |
| 2009/11/24 | 341 | 342 | 330 | 334 | 55,000 |
| 2009/11/20 | 341 | 342 | 339 | 340 | 16,000 |
| 2009/11/19 | 345 | 348 | 345 | 348 | 11,000 |
| 2009/11/18 | 348 | 348 | 347 | 348 | 17,000 |
| 2009/11/17 | 346 | 351 | 346 | 347 | 15,000 |
| 2009/11/16 | 346 | 351 | 346 | 347 | 11,000 |
| 2009/11/13 | 352 | 353 | 349 | 352 | 26,000 |
| 2009/11/12 | 358 | 358 | 353 | 353 | 13,000 |
| 2009/11/11 | 358 | 359 | 355 | 358 | 20,000 |
| 2009/11/10 | 358 | 360 | 356 | 357 | 19,000 |
| 2009/11/09 | 359 | 359 | 356 | 357 | 10,000 |
| 2009/11/06 | 356 | 360 | 356 | 359 | 20,000 |
| 2009/11/05 | 357 | 359 | 352 | 359 | 33,000 |
| 2009/11/04 | 357 | 358 | 355 | 357 | 33,000 |
| 2009/11/02 | 356 | 358 | 351 | 352 | 15,000 |
| 2009/10/30 | 354 | 358 | 354 | 356 | 23,000 |
| 2009/10/29 | 358 | 358 | 352 | 352 | 58,000 |
| 2009/10/28 | 357 | 362 | 353 | 359 | 76,000 |
| 2009/10/27 | 358 | 359 | 355 | 357 | 41,000 |
| 2009/10/26 | 354 | 360 | 354 | 358 | 32,000 |
| 2009/10/23 | 350 | 356 | 350 | 351 | 40,000 |
| 2009/10/22 | 359 | 359 | 353 | 354 | 15,000 |
| 2009/10/21 | 357 | 357 | 350 | 354 | 19,000 |
| 2009/10/20 | 359 | 359 | 356 | 357 | 20,000 |
| 2009/10/19 | 356 | 356 | 351 | 354 | 22,000 |
| 2009/10/16 | 361 | 361 | 352 | 352 | 26,000 |
| 2009/10/15 | 358 | 361 | 353 | 359 | 26,000 |
| 2009/10/14 | 359 | 359 | 353 | 358 | 30,000 |
| 2009/10/13 | 359 | 359 | 354 | 354 | 16,000 |
| 2009/10/09 | 357 | 359 | 356 | 356 | 14,000 |
| 2009/10/08 | 360 | 360 | 356 | 356 | 25,000 |
| 2009/10/07 | 355 | 360 | 352 | 360 | 23,000 |
| 2009/10/06 | 363 | 363 | 352 | 355 | 25,000 |
| 2009/10/05 | 359 | 363 | 356 | 363 | 35,000 |
| 2009/10/02 | 366 | 368 | 353 | 353 | 53,000 |
| 2009/10/01 | 365 | 368 | 362 | 366 | 29,000 |
| 2009/09/30 | 365 | 370 | 365 | 370 | 20,000 |
| 2009/09/29 | 365 | 369 | 365 | 369 | 20,000 |
| 2009/09/28 | 371 | 373 | 356 | 370 | 45,000 |
| 2009/09/25 | 378 | 378 | 371 | 371 | 39,000 |
| 2009/09/24 | 369 | 378 | 369 | 378 | 31,000 |
| 2009/09/18 | 370 | 371 | 367 | 371 | 27,000 |
| 2009/09/17 | 371 | 375 | 369 | 372 | 26,000 |
| 2009/09/16 | 376 | 376 | 369 | 369 | 32,000 |
| 2009/09/15 | 373 | 373 | 366 | 372 | 29,000 |
| 2009/09/14 | 372 | 378 | 363 | 374 | 58,000 |
| 2009/09/11 | 381 | 381 | 377 | 377 | 66,000 |
| 2009/09/10 | 371 | 378 | 371 | 378 | 46,000 |
| 2009/09/09 | 368 | 373 | 368 | 372 | 117,000 |
| 2009/09/08 | 370 | 374 | 370 | 373 | 56,000 |
| 2009/09/07 | 377 | 377 | 368 | 371 | 49,000 |
| 2009/09/04 | 369 | 373 | 367 | 367 | 41,000 |
| 2009/09/03 | 382 | 382 | 367 | 367 | 54,000 |
| 2009/09/02 | 383 | 383 | 379 | 380 | 85,000 |
| 2009/09/01 | 382 | 383 | 381 | 382 | 48,000 |
| 2009/08/31 | 385 | 386 | 381 | 381 | 76,000 |
| 2009/08/28 | 382 | 382 | 379 | 381 | 119,000 |
| 2009/08/27 | 378 | 380 | 377 | 379 | 52,000 |
| 2009/08/26 | 377 | 378 | 374 | 378 | 132,000 |
| 2009/08/25 | 375 | 377 | 373 | 374 | 94,000 |
| 2009/08/24 | 376 | 378 | 374 | 374 | 94,000 |
| 2009/08/21 | 379 | 379 | 373 | 376 | 165,000 |
| 2009/08/20 | 375 | 376 | 372 | 374 | 58,000 |
| 2009/08/19 | 374 | 376 | 371 | 372 | 51,000 |
| 2009/08/18 | 374 | 378 | 374 | 374 | 68,000 |
| 2009/08/17 | 376 | 377 | 373 | 376 | 140,000 |
| 2009/08/14 | 378 | 379 | 376 | 377 | 101,000 |
| 2009/08/13 | 373 | 380 | 373 | 376 | 38,000 |
| 2009/08/12 | 380 | 380 | 375 | 375 | 47,000 |
| 2009/08/11 | 377 | 382 | 369 | 380 | 101,000 |
| 2009/08/10 | 372 | 375 | 366 | 373 | 55,000 |
| 2009/08/07 | 361 | 364 | 351 | 362 | 91,000 |
| 2009/08/06 | 354 | 362 | 353 | 360 | 66,000 |
| 2009/08/05 | 352 | 354 | 349 | 354 | 183,000 |
| 2009/08/04 | 353 | 353 | 346 | 350 | 50,000 |
| 2009/08/03 | 356 | 356 | 348 | 350 | 84,000 |
| 2009/07/31 | 351 | 352 | 349 | 351 | 42,000 |
| 2009/07/30 | 345 | 351 | 345 | 350 | 46,000 |
| 2009/07/29 | 349 | 350 | 344 | 344 | 101,000 |
| 2009/07/28 | 345 | 347 | 343 | 347 | 91,000 |
| 2009/07/27 | 341 | 345 | 341 | 341 | 46,000 |
| 2009/07/24 | 337 | 342 | 334 | 335 | 102,000 |
| 2009/07/23 | 344 | 345 | 334 | 335 | 144,000 |
| 2009/07/22 | 343 | 344 | 341 | 342 | 56,000 |
| 2009/07/21 | 339 | 340 | 333 | 338 | 77,000 |
| 2009/07/17 | 334 | 335 | 331 | 332 | 49,000 |
| 2009/07/16 | 333 | 337 | 331 | 331 | 77,000 |
| 2009/07/15 | 335 | 335 | 330 | 331 | 73,000 |
| 2009/07/14 | 332 | 336 | 330 | 330 | 82,000 |
| 2009/07/13 | 337 | 338 | 329 | 329 | 145,000 |
| 2009/07/10 | 338 | 339 | 333 | 337 | 91,000 |
| 2009/07/09 | 339 | 341 | 336 | 336 | 70,000 |
| 2009/07/08 | 351 | 351 | 344 | 344 | 92,000 |
| 2009/07/07 | 358 | 358 | 354 | 355 | 42,000 |
| 2009/07/06 | 361 | 361 | 354 | 354 | 68,000 |
| 2009/07/03 | 365 | 365 | 359 | 361 | 89,000 |
| 2009/07/02 | 371 | 371 | 361 | 362 | 59,000 |
| 2009/07/01 | 364 | 376 | 364 | 366 | 56,000 |
| 2009/06/30 | 361 | 368 | 361 | 366 | 15,000 |
| 2009/06/29 | 368 | 368 | 363 | 363 | 44,000 |
| 2009/06/26 | 366 | 366 | 361 | 365 | 57,000 |
| 2009/06/25 | 358 | 367 | 358 | 364 | 33,000 |
| 2009/06/24 | 356 | 359 | 355 | 356 | 23,000 |
| 2009/06/23 | 367 | 367 | 354 | 356 | 46,000 |
| 2009/06/22 | 377 | 377 | 370 | 370 | 36,000 |
| 2009/06/19 | 376 | 376 | 369 | 373 | 23,000 |
| 2009/06/18 | 379 | 380 | 370 | 371 | 27,000 |
| 2009/06/17 | 368 | 378 | 367 | 375 | 17,000 |
| 2009/06/16 | 381 | 381 | 367 | 368 | 89,000 |
| 2009/06/15 | 377 | 384 | 376 | 384 | 22,000 |
| 2009/06/12 | 380 | 380 | 375 | 376 | 76,000 |
| 2009/06/11 | 382 | 382 | 378 | 378 | 18,000 |
| 2009/06/10 | 380 | 380 | 378 | 379 | 24,000 |
| 2009/06/09 | 378 | 379 | 376 | 376 | 15,000 |
| 2009/06/08 | 382 | 384 | 377 | 379 | 55,000 |
| 2009/06/05 | 380 | 387 | 380 | 381 | 40,000 |
| 2009/06/04 | 372 | 384 | 372 | 380 | 32,000 |
| 2009/06/03 | 381 | 382 | 376 | 376 | 36,000 |
| 2009/06/02 | 385 | 385 | 379 | 380 | 23,000 |
| 2009/06/01 | 381 | 381 | 375 | 379 | 24,000 |
| 2009/05/29 | 382 | 382 | 373 | 379 | 18,000 |
| 2009/05/28 | 379 | 385 | 378 | 385 | 24,000 |
| 2009/05/27 | 382 | 382 | 377 | 378 | 15,000 |
| 2009/05/26 | 380 | 385 | 380 | 381 | 11,000 |
| 2009/05/25 | 377 | 380 | 375 | 375 | 18,000 |
| 2009/05/22 | 382 | 382 | 377 | 377 | 9,000 |
| 2009/05/21 | 385 | 388 | 382 | 382 | 21,000 |
| 2009/05/20 | 380 | 385 | 380 | 382 | 11,000 |
| 2009/05/19 | 380 | 380 | 374 | 375 | 15,000 |
| 2009/05/18 | 381 | 382 | 375 | 380 | 19,000 |
| 2009/05/15 | 384 | 384 | 379 | 379 | 16,000 |
| 2009/05/14 | 390 | 390 | 379 | 379 | 12,000 |
| 2009/05/13 | 389 | 389 | 385 | 385 | 10,000 |
| 2009/05/12 | 384 | 384 | 380 | 380 | 9,000 |
| 2009/05/11 | 382 | 383 | 377 | 380 | 21,000 |
| 2009/05/08 | 382 | 382 | 379 | 380 | 11,000 |
| 2009/05/07 | 382 | 382 | 374 | 375 | 20,000 |
| 2009/05/01 | 377 | 381 | 376 | 377 | 9,000 |
| 2009/04/30 | 375 | 376 | 370 | 372 | 15,000 |
| 2009/04/28 | 384 | 384 | 366 | 366 | 42,000 |
| 2009/04/27 | 372 | 381 | 372 | 380 | 17,000 |
| 2009/04/24 | 371 | 378 | 371 | 372 | 15,000 |
| 2009/04/23 | 363 | 368 | 362 | 368 | 32,000 |
| 2009/04/22 | 376 | 376 | 362 | 362 | 28,000 |
| 2009/04/21 | 392 | 392 | 377 | 377 | 5,000 |
| 2009/04/20 | 395 | 395 | 387 | 387 | 17,000 |
| 2009/04/17 | 389 | 389 | 383 | 386 | 13,000 |
| 2009/04/16 | 399 | 402 | 390 | 390 | 7,000 |
| 2009/04/15 | 400 | 400 | 392 | 394 | 20,000 |
| 2009/04/14 | 396 | 399 | 395 | 395 | 12,000 |
| 2009/04/13 | 405 | 405 | 395 | 396 | 4,000 |
| 2009/04/10 | 395 | 405 | 395 | 400 | 10,000 |
| 2009/04/09 | 395 | 408 | 395 | 405 | 13,000 |
| 2009/04/08 | 414 | 414 | 400 | 400 | 18,000 |
| 2009/04/07 | 420 | 420 | 416 | 416 | 8,000 |
| 2009/04/06 | 414 | 419 | 409 | 415 | 11,000 |
| 2009/04/03 | 418 | 422 | 413 | 418 | 17,000 |
| 2009/04/02 | 424 | 426 | 421 | 422 | 22,000 |
| 2009/04/01 | 415 | 415 | 407 | 410 | 15,000 |
| 2009/03/31 | 422 | 425 | 398 | 401 | 31,000 |
| 2009/03/30 | 430 | 432 | 418 | 418 | 35,000 |
| 2009/03/27 | 432 | 433 | 422 | 430 | 24,000 |
| 2009/03/26 | 437 | 438 | 427 | 434 | 34,000 |
| 2009/03/25 | 436 | 440 | 430 | 440 | 64,000 |
| 2009/03/24 | 431 | 438 | 429 | 436 | 42,000 |
| 2009/03/23 | 420 | 420 | 410 | 420 | 22,000 |
| 2009/03/19 | 400 | 410 | 400 | 410 | 11,000 |
| 2009/03/18 | 410 | 410 | 395 | 399 | 18,000 |
| 2009/03/17 | 408 | 413 | 408 | 410 | 20,000 |
| 2009/03/16 | 395 | 404 | 395 | 403 | 32,000 |
| 2009/03/13 | 367 | 384 | 367 | 384 | 56,000 |
| 2009/03/12 | 373 | 373 | 367 | 371 | 15,000 |
| 2009/03/11 | 374 | 375 | 368 | 368 | 12,000 |
| 2009/03/10 | 373 | 373 | 358 | 359 | 18,000 |
| 2009/03/09 | 375 | 375 | 372 | 374 | 12,000 |
| 2009/03/06 | 383 | 383 | 368 | 376 | 26,000 |
| 2009/03/05 | 372 | 389 | 372 | 387 | 46,000 |
| 2009/03/04 | 350 | 358 | 349 | 358 | 22,000 |
| 2009/03/03 | 348 | 350 | 347 | 350 | 14,000 |
| 2009/03/02 | 356 | 356 | 345 | 349 | 14,000 |
| 2009/02/27 | 349 | 356 | 349 | 356 | 13,000 |
| 2009/02/26 | 348 | 351 | 340 | 344 | 38,000 |
| 2009/02/25 | 338 | 347 | 338 | 344 | 13,000 |
| 2009/02/24 | 346 | 346 | 324 | 333 | 27,000 |
| 2009/02/23 | 359 | 359 | 359 | 359 | 2,000 |
| 2009/02/20 | 368 | 371 | 359 | 359 | 26,000 |
| 2009/02/19 | 371 | 371 | 362 | 363 | 8,000 |
| 2009/02/18 | 361 | 362 | 361 | 361 | 7,000 |
| 2009/02/17 | 361 | 361 | 361 | 361 | 2,000 |
| 2009/02/16 | 359 | 360 | 354 | 360 | 18,000 |
| 2009/02/13 | 364 | 364 | 351 | 354 | 25,000 |
| 2009/02/12 | 362 | 364 | 357 | 358 | 21,000 |
| 2009/02/10 | 368 | 369 | 368 | 369 | 2,000 |
| 2009/02/09 | 368 | 374 | 366 | 373 | 15,000 |
| 2009/02/06 | 391 | 393 | 379 | 381 | 16,000 |
| 2009/02/05 | 390 | 393 | 389 | 392 | 25,000 |
| 2009/02/04 | 386 | 386 | 371 | 386 | 26,000 |
| 2009/02/03 | 390 | 396 | 372 | 386 | 23,000 |
| 2009/02/02 | 379 | 385 | 372 | 385 | 11,000 |
| 2009/01/30 | 386 | 388 | 384 | 384 | 18,000 |
| 2009/01/29 | 405 | 405 | 398 | 401 | 27,000 |
| 2009/01/28 | 403 | 405 | 402 | 405 | 19,000 |
| 2009/01/27 | 404 | 404 | 394 | 402 | 22,000 |
| 2009/01/26 | 393 | 394 | 390 | 390 | 15,000 |
| 2009/01/23 | 388 | 390 | 388 | 390 | 8,000 |
| 2009/01/22 | 390 | 392 | 385 | 387 | 17,000 |
| 2009/01/21 | 403 | 407 | 395 | 395 | 15,000 |
| 2009/01/20 | 403 | 413 | 403 | 408 | 4,000 |
| 2009/01/19 | 427 | 427 | 412 | 418 | 11,000 |
| 2009/01/16 | 412 | 418 | 406 | 417 | 20,000 |
| 2009/01/15 | 401 | 411 | 395 | 411 | 31,000 |
| 2009/01/14 | 391 | 411 | 371 | 411 | 29,000 |
| 2009/01/13 | 400 | 401 | 391 | 391 | 47,000 |
| 2009/01/09 | 441 | 441 | 430 | 431 | 20,000 |
| 2009/01/08 | 439 | 443 | 437 | 443 | 12,000 |
| 2009/01/07 | 440 | 443 | 437 | 443 | 25,000 |
| 2009/01/06 | 444 | 444 | 434 | 435 | 9,000 |
| 2009/01/05 | 437 | 439 | 437 | 439 | 2,000 |