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 |
|---|---|---|---|---|---|
| 2010/12/30 | 338 | 338 | 334 | 334 | 8,000 |
| 2010/12/29 | 338 | 340 | 338 | 340 | 13,000 |
| 2010/12/28 | 337 | 338 | 337 | 338 | 16,000 |
| 2010/12/27 | 335 | 337 | 335 | 337 | 23,000 |
| 2010/12/24 | 338 | 338 | 322 | 335 | 34,000 |
| 2010/12/22 | 338 | 339 | 336 | 338 | 27,000 |
| 2010/12/21 | 338 | 343 | 338 | 338 | 42,000 |
| 2010/12/20 | 342 | 342 | 339 | 340 | 12,000 |
| 2010/12/17 | 342 | 342 | 338 | 341 | 23,000 |
| 2010/12/16 | 336 | 338 | 336 | 338 | 25,000 |
| 2010/12/15 | 336 | 337 | 336 | 336 | 22,000 |
| 2010/12/14 | 337 | 339 | 336 | 336 | 18,000 |
| 2010/12/13 | 333 | 337 | 333 | 337 | 17,000 |
| 2010/12/10 | 330 | 334 | 330 | 334 | 79,000 |
| 2010/12/09 | 335 | 337 | 335 | 337 | 7,000 |
| 2010/12/08 | 333 | 335 | 332 | 335 | 41,000 |
| 2010/12/07 | 333 | 333 | 330 | 333 | 32,000 |
| 2010/12/06 | 333 | 334 | 333 | 333 | 7,000 |
| 2010/12/03 | 333 | 333 | 333 | 333 | 6,000 |
| 2010/12/02 | 337 | 337 | 333 | 333 | 14,000 |
| 2010/12/01 | 328 | 330 | 328 | 330 | 9,000 |
| 2010/11/30 | 327 | 330 | 327 | 330 | 31,000 |
| 2010/11/29 | 330 | 334 | 330 | 333 | 34,000 |
| 2010/11/26 | 332 | 334 | 331 | 331 | 19,000 |
| 2010/11/25 | 330 | 333 | 330 | 332 | 13,000 |
| 2010/11/24 | 324 | 331 | 324 | 330 | 34,000 |
| 2010/11/22 | 330 | 332 | 330 | 332 | 10,000 |
| 2010/11/19 | 332 | 335 | 330 | 330 | 21,000 |
| 2010/11/18 | 325 | 329 | 323 | 329 | 26,000 |
| 2010/11/17 | 316 | 325 | 316 | 325 | 10,000 |
| 2010/11/16 | 321 | 321 | 317 | 317 | 22,000 |
| 2010/11/15 | 317 | 319 | 316 | 317 | 9,000 |
| 2010/11/12 | 314 | 317 | 314 | 315 | 17,000 |
| 2010/11/11 | 313 | 317 | 313 | 315 | 23,000 |
| 2010/11/10 | 313 | 318 | 313 | 315 | 29,000 |
| 2010/11/09 | 318 | 318 | 314 | 317 | 9,000 |
| 2010/11/08 | 315 | 315 | 313 | 314 | 3,000 |
| 2010/11/05 | 307 | 314 | 307 | 311 | 51,000 |
| 2010/11/04 | 303 | 309 | 303 | 304 | 15,000 |
| 2010/11/02 | 309 | 309 | 300 | 302 | 40,000 |
| 2010/11/01 | 302 | 306 | 302 | 302 | 12,000 |
| 2010/10/29 | 300 | 306 | 300 | 306 | 21,000 |
| 2010/10/28 | 313 | 315 | 305 | 306 | 64,000 |
| 2010/10/27 | 312 | 315 | 311 | 313 | 16,000 |
| 2010/10/26 | 310 | 314 | 310 | 311 | 37,000 |
| 2010/10/25 | 313 | 316 | 313 | 314 | 28,000 |
| 2010/10/22 | 317 | 319 | 312 | 313 | 36,000 |
| 2010/10/21 | 317 | 318 | 316 | 317 | 22,000 |
| 2010/10/20 | 319 | 319 | 317 | 318 | 28,000 |
| 2010/10/19 | 321 | 323 | 320 | 321 | 43,000 |
| 2010/10/18 | 321 | 323 | 320 | 322 | 19,000 |
| 2010/10/15 | 327 | 327 | 321 | 321 | 28,000 |
| 2010/10/14 | 321 | 327 | 321 | 327 | 16,000 |
| 2010/10/13 | 323 | 324 | 321 | 321 | 19,000 |
| 2010/10/12 | 332 | 332 | 324 | 324 | 25,000 |
| 2010/10/08 | 333 | 334 | 331 | 332 | 14,000 |
| 2010/10/07 | 332 | 337 | 332 | 335 | 11,000 |
| 2010/10/06 | 334 | 334 | 332 | 332 | 20,000 |
| 2010/10/05 | 326 | 333 | 326 | 333 | 16,000 |
| 2010/10/04 | 334 | 334 | 330 | 331 | 42,000 |
| 2010/10/01 | 335 | 335 | 329 | 329 | 16,000 |
| 2010/09/30 | 336 | 337 | 334 | 334 | 46,000 |
| 2010/09/29 | 335 | 340 | 335 | 338 | 43,000 |
| 2010/09/28 | 336 | 338 | 333 | 335 | 47,000 |
| 2010/09/27 | 330 | 336 | 330 | 336 | 37,000 |
| 2010/09/24 | 330 | 330 | 326 | 329 | 33,000 |
| 2010/09/22 | 332 | 335 | 332 | 333 | 54,000 |
| 2010/09/21 | 336 | 338 | 333 | 333 | 23,000 |
| 2010/09/17 | 330 | 333 | 330 | 333 | 21,000 |
| 2010/09/16 | 330 | 330 | 325 | 327 | 49,000 |
| 2010/09/15 | 323 | 330 | 323 | 328 | 27,000 |
| 2010/09/14 | 327 | 327 | 323 | 323 | 19,000 |
| 2010/09/13 | 326 | 326 | 324 | 324 | 7,000 |
| 2010/09/10 | 328 | 329 | 324 | 325 | 72,000 |
| 2010/09/09 | 322 | 323 | 322 | 322 | 11,000 |
| 2010/09/08 | 318 | 323 | 318 | 322 | 18,000 |
| 2010/09/07 | 317 | 323 | 317 | 321 | 35,000 |
| 2010/09/06 | 323 | 324 | 318 | 323 | 27,000 |
| 2010/09/03 | 324 | 326 | 322 | 322 | 29,000 |
| 2010/09/02 | 324 | 324 | 321 | 322 | 48,000 |
| 2010/09/01 | 318 | 318 | 316 | 317 | 22,000 |
| 2010/08/31 | 320 | 322 | 318 | 318 | 21,000 |
| 2010/08/30 | 320 | 325 | 319 | 320 | 36,000 |
| 2010/08/27 | 314 | 315 | 312 | 315 | 28,000 |
| 2010/08/26 | 314 | 316 | 312 | 316 | 16,000 |
| 2010/08/25 | 315 | 316 | 310 | 312 | 37,000 |
| 2010/08/24 | 313 | 317 | 312 | 315 | 21,000 |
| 2010/08/23 | 315 | 321 | 314 | 317 | 29,000 |
| 2010/08/20 | 315 | 316 | 315 | 315 | 48,000 |
| 2010/08/19 | 323 | 323 | 321 | 322 | 12,000 |
| 2010/08/18 | 318 | 322 | 318 | 322 | 22,000 |
| 2010/08/17 | 316 | 317 | 316 | 317 | 13,000 |
| 2010/08/16 | 319 | 319 | 310 | 317 | 34,000 |
| 2010/08/13 | 320 | 320 | 319 | 320 | 18,000 |
| 2010/08/12 | 319 | 321 | 317 | 320 | 63,000 |
| 2010/08/11 | 331 | 331 | 324 | 324 | 81,000 |
| 2010/08/10 | 332 | 333 | 331 | 331 | 27,000 |
| 2010/08/09 | 335 | 335 | 331 | 332 | 30,000 |
| 2010/08/06 | 333 | 333 | 332 | 333 | 16,000 |
| 2010/08/05 | 334 | 334 | 333 | 333 | 22,000 |
| 2010/08/04 | 337 | 337 | 331 | 332 | 31,000 |
| 2010/08/03 | 336 | 337 | 336 | 336 | 49,000 |
| 2010/08/02 | 333 | 335 | 333 | 333 | 10,000 |
| 2010/07/30 | 335 | 335 | 332 | 333 | 22,000 |
| 2010/07/29 | 338 | 338 | 336 | 336 | 19,000 |
| 2010/07/28 | 336 | 340 | 336 | 337 | 26,000 |
| 2010/07/27 | 336 | 337 | 334 | 334 | 102,000 |
| 2010/07/26 | 333 | 335 | 332 | 335 | 19,000 |
| 2010/07/23 | 330 | 338 | 326 | 330 | 62,000 |
| 2010/07/22 | 328 | 328 | 326 | 328 | 33,000 |
| 2010/07/21 | 332 | 332 | 326 | 330 | 43,000 |
| 2010/07/20 | 331 | 331 | 330 | 331 | 25,000 |
| 2010/07/16 | 333 | 333 | 330 | 332 | 44,000 |
| 2010/07/15 | 338 | 339 | 334 | 334 | 48,000 |
| 2010/07/14 | 336 | 340 | 336 | 338 | 36,000 |
| 2010/07/13 | 335 | 335 | 332 | 334 | 22,000 |
| 2010/07/12 | 334 | 335 | 333 | 333 | 11,000 |
| 2010/07/09 | 338 | 338 | 336 | 336 | 13,000 |
| 2010/07/08 | 333 | 337 | 333 | 337 | 23,000 |
| 2010/07/07 | 330 | 334 | 329 | 330 | 45,000 |
| 2010/07/06 | 330 | 330 | 329 | 329 | 17,000 |
| 2010/07/05 | 334 | 334 | 331 | 331 | 7,000 |
| 2010/07/02 | 333 | 333 | 330 | 330 | 15,000 |
| 2010/07/01 | 329 | 331 | 329 | 330 | 24,000 |
| 2010/06/30 | 330 | 332 | 330 | 332 | 22,000 |
| 2010/06/29 | 331 | 336 | 331 | 333 | 97,000 |
| 2010/06/28 | 329 | 332 | 326 | 328 | 64,000 |
| 2010/06/25 | 334 | 334 | 327 | 328 | 69,000 |
| 2010/06/24 | 336 | 336 | 333 | 334 | 31,000 |
| 2010/06/23 | 333 | 336 | 332 | 336 | 66,000 |
| 2010/06/22 | 337 | 340 | 337 | 337 | 47,000 |
| 2010/06/21 | 333 | 339 | 333 | 336 | 48,000 |
| 2010/06/18 | 333 | 333 | 331 | 332 | 37,000 |
| 2010/06/17 | 334 | 336 | 333 | 333 | 39,000 |
| 2010/06/16 | 337 | 337 | 332 | 333 | 48,000 |
| 2010/06/15 | 337 | 337 | 333 | 333 | 59,000 |
| 2010/06/14 | 336 | 340 | 336 | 336 | 36,000 |
| 2010/06/11 | 330 | 334 | 326 | 333 | 88,000 |
| 2010/06/10 | 328 | 331 | 328 | 330 | 19,000 |
| 2010/06/09 | 329 | 333 | 329 | 331 | 38,000 |
| 2010/06/08 | 327 | 332 | 327 | 330 | 26,000 |
| 2010/06/07 | 338 | 338 | 333 | 333 | 13,000 |
| 2010/06/04 | 341 | 343 | 338 | 338 | 34,000 |
| 2010/06/03 | 340 | 342 | 340 | 341 | 20,000 |
| 2010/06/02 | 339 | 342 | 337 | 338 | 42,000 |
| 2010/06/01 | 338 | 343 | 338 | 340 | 28,000 |
| 2010/05/31 | 333 | 337 | 333 | 336 | 46,000 |
| 2010/05/28 | 340 | 340 | 332 | 333 | 43,000 |
| 2010/05/27 | 334 | 334 | 332 | 332 | 31,000 |
| 2010/05/26 | 335 | 337 | 334 | 334 | 24,000 |
| 2010/05/25 | 353 | 354 | 334 | 335 | 70,000 |
| 2010/05/24 | 354 | 354 | 352 | 353 | 30,000 |
| 2010/05/21 | 356 | 363 | 354 | 354 | 30,000 |
| 2010/05/20 | 368 | 373 | 368 | 372 | 20,000 |
| 2010/05/19 | 371 | 371 | 360 | 360 | 38,000 |
| 2010/05/18 | 367 | 375 | 367 | 373 | 38,000 |
| 2010/05/17 | 369 | 372 | 367 | 367 | 23,000 |
| 2010/05/14 | 378 | 378 | 371 | 372 | 33,000 |
| 2010/05/13 | 380 | 380 | 375 | 378 | 25,000 |
| 2010/05/12 | 379 | 384 | 372 | 379 | 31,000 |
| 2010/05/11 | 385 | 387 | 379 | 379 | 26,000 |
| 2010/05/10 | 376 | 380 | 372 | 378 | 32,000 |
| 2010/05/07 | 385 | 385 | 371 | 376 | 43,000 |
| 2010/05/06 | 378 | 391 | 375 | 386 | 62,000 |
| 2010/04/30 | 393 | 394 | 387 | 390 | 17,000 |
| 2010/04/28 | 397 | 397 | 390 | 392 | 29,000 |
| 2010/04/27 | 400 | 403 | 396 | 397 | 54,000 |
| 2010/04/26 | 396 | 399 | 396 | 399 | 41,000 |
| 2010/04/23 | 384 | 396 | 384 | 395 | 25,000 |
| 2010/04/22 | 390 | 392 | 388 | 392 | 36,000 |
| 2010/04/21 | 387 | 390 | 386 | 390 | 64,000 |
| 2010/04/20 | 379 | 386 | 379 | 386 | 23,000 |
| 2010/04/19 | 375 | 386 | 375 | 376 | 30,000 |
| 2010/04/16 | 386 | 388 | 372 | 381 | 52,000 |
| 2010/04/15 | 370 | 390 | 370 | 386 | 57,000 |
| 2010/04/14 | 380 | 380 | 371 | 374 | 34,000 |
| 2010/04/13 | 380 | 380 | 377 | 378 | 24,000 |
| 2010/04/12 | 380 | 385 | 379 | 380 | 25,000 |
| 2010/04/09 | 373 | 382 | 373 | 378 | 23,000 |
| 2010/04/08 | 381 | 381 | 372 | 378 | 62,000 |
| 2010/04/07 | 376 | 382 | 376 | 381 | 50,000 |
| 2010/04/06 | 370 | 378 | 367 | 377 | 26,000 |
| 2010/04/05 | 370 | 370 | 368 | 369 | 25,000 |
| 2010/04/02 | 370 | 370 | 368 | 368 | 63,000 |
| 2010/04/01 | 373 | 373 | 369 | 370 | 42,000 |
| 2010/03/31 | 365 | 369 | 365 | 369 | 30,000 |
| 2010/03/30 | 368 | 369 | 363 | 369 | 38,000 |
| 2010/03/29 | 367 | 368 | 363 | 367 | 38,000 |
| 2010/03/26 | 367 | 370 | 367 | 370 | 42,000 |
| 2010/03/25 | 362 | 364 | 361 | 364 | 49,000 |
| 2010/03/24 | 363 | 363 | 358 | 362 | 18,000 |
| 2010/03/23 | 359 | 361 | 357 | 357 | 27,000 |
| 2010/03/19 | 354 | 360 | 354 | 358 | 46,000 |
| 2010/03/18 | 355 | 356 | 355 | 355 | 12,000 |
| 2010/03/17 | 355 | 355 | 349 | 355 | 14,000 |
| 2010/03/16 | 355 | 355 | 348 | 348 | 19,000 |
| 2010/03/15 | 347 | 353 | 347 | 351 | 23,000 |
| 2010/03/12 | 346 | 347 | 345 | 347 | 35,000 |
| 2010/03/11 | 342 | 346 | 342 | 346 | 10,000 |
| 2010/03/10 | 343 | 343 | 342 | 342 | 23,000 |
| 2010/03/09 | 343 | 348 | 342 | 343 | 67,000 |
| 2010/03/08 | 343 | 347 | 341 | 347 | 17,000 |
| 2010/03/05 | 341 | 345 | 340 | 343 | 36,000 |
| 2010/03/04 | 343 | 343 | 339 | 341 | 23,000 |
| 2010/03/03 | 342 | 345 | 342 | 345 | 9,000 |
| 2010/03/02 | 343 | 348 | 338 | 346 | 26,000 |
| 2010/03/01 | 339 | 343 | 336 | 343 | 10,000 |
| 2010/02/26 | 336 | 337 | 336 | 336 | 13,000 |
| 2010/02/25 | 337 | 340 | 336 | 339 | 23,000 |
| 2010/02/24 | 338 | 340 | 337 | 337 | 34,000 |
| 2010/02/23 | 347 | 347 | 340 | 341 | 19,000 |
| 2010/02/22 | 338 | 348 | 338 | 344 | 23,000 |
| 2010/02/19 | 341 | 342 | 338 | 338 | 18,000 |
| 2010/02/18 | 344 | 344 | 340 | 340 | 24,000 |
| 2010/02/17 | 341 | 346 | 341 | 344 | 25,000 |
| 2010/02/16 | 349 | 349 | 343 | 344 | 9,000 |
| 2010/02/15 | 343 | 344 | 340 | 341 | 10,000 |
| 2010/02/12 | 345 | 345 | 343 | 343 | 10,000 |
| 2010/02/10 | 342 | 344 | 342 | 344 | 8,000 |
| 2010/02/09 | 340 | 348 | 340 | 348 | 10,000 |
| 2010/02/08 | 352 | 352 | 343 | 345 | 49,000 |
| 2010/02/05 | 350 | 350 | 345 | 345 | 18,000 |
| 2010/02/04 | 349 | 351 | 349 | 351 | 13,000 |
| 2010/02/03 | 352 | 357 | 352 | 353 | 23,000 |
| 2010/02/02 | 353 | 353 | 345 | 346 | 19,000 |
| 2010/02/01 | 340 | 349 | 337 | 348 | 21,000 |
| 2010/01/29 | 357 | 367 | 356 | 356 | 23,000 |
| 2010/01/28 | 370 | 370 | 363 | 365 | 20,000 |
| 2010/01/27 | 359 | 377 | 359 | 370 | 12,000 |
| 2010/01/26 | 378 | 379 | 367 | 367 | 26,000 |
| 2010/01/25 | 377 | 380 | 377 | 378 | 13,000 |
| 2010/01/22 | 377 | 377 | 376 | 377 | 18,000 |
| 2010/01/21 | 380 | 384 | 379 | 384 | 25,000 |
| 2010/01/20 | 381 | 381 | 377 | 378 | 12,000 |
| 2010/01/19 | 381 | 381 | 379 | 380 | 6,000 |
| 2010/01/18 | 381 | 381 | 377 | 379 | 14,000 |
| 2010/01/15 | 382 | 382 | 376 | 378 | 28,000 |
| 2010/01/14 | 382 | 383 | 380 | 382 | 9,000 |
| 2010/01/13 | 380 | 383 | 373 | 377 | 25,000 |
| 2010/01/12 | 378 | 383 | 378 | 380 | 10,000 |
| 2010/01/08 | 384 | 384 | 380 | 380 | 11,000 |
| 2010/01/07 | 381 | 381 | 380 | 380 | 12,000 |
| 2010/01/06 | 379 | 381 | 372 | 381 | 19,000 |
| 2010/01/05 | 381 | 399 | 378 | 379 | 35,000 |
| 2010/01/04 | 376 | 376 | 368 | 368 | 13,000 |