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 |
|---|---|---|---|---|---|
| 2022/12/30 | 776 | 782 | 774 | 774 | 31,100 |
| 2022/12/29 | 777 | 780 | 765 | 780 | 22,300 |
| 2022/12/28 | 768 | 777 | 765 | 777 | 31,900 |
| 2022/12/27 | 771 | 775 | 766 | 768 | 26,500 |
| 2022/12/26 | 771 | 773 | 760 | 766 | 70,400 |
| 2022/12/23 | 769 | 771 | 755 | 771 | 45,200 |
| 2022/12/22 | 766 | 771 | 761 | 767 | 35,400 |
| 2022/12/21 | 763 | 773 | 756 | 762 | 77,600 |
| 2022/12/20 | 782 | 783 | 756 | 765 | 108,000 |
| 2022/12/19 | 780 | 789 | 775 | 783 | 38,800 |
| 2022/12/16 | 791 | 792 | 784 | 786 | 53,500 |
| 2022/12/15 | 792 | 800 | 787 | 800 | 30,100 |
| 2022/12/14 | 789 | 797 | 783 | 795 | 33,000 |
| 2022/12/13 | 794 | 794 | 784 | 786 | 21,300 |
| 2022/12/12 | 776 | 789 | 769 | 785 | 52,700 |
| 2022/12/09 | 766 | 778 | 766 | 776 | 31,800 |
| 2022/12/08 | 778 | 778 | 766 | 771 | 45,300 |
| 2022/12/07 | 773 | 783 | 772 | 779 | 22,600 |
| 2022/12/06 | 777 | 786 | 772 | 780 | 33,000 |
| 2022/12/05 | 783 | 784 | 776 | 780 | 37,500 |
| 2022/12/02 | 794 | 794 | 779 | 784 | 77,800 |
| 2022/12/01 | 803 | 803 | 794 | 797 | 38,300 |
| 2022/11/30 | 797 | 804 | 794 | 799 | 41,600 |
| 2022/11/29 | 815 | 815 | 798 | 803 | 69,100 |
| 2022/11/28 | 825 | 825 | 812 | 815 | 53,300 |
| 2022/11/25 | 825 | 825 | 815 | 822 | 47,600 |
| 2022/11/24 | 815 | 824 | 812 | 822 | 94,700 |
| 2022/11/22 | 800 | 810 | 794 | 808 | 93,200 |
| 2022/11/21 | 800 | 801 | 789 | 793 | 42,700 |
| 2022/11/18 | 795 | 805 | 794 | 794 | 50,200 |
| 2022/11/17 | 792 | 796 | 791 | 793 | 23,100 |
| 2022/11/16 | 790 | 794 | 785 | 792 | 30,000 |
| 2022/11/15 | 788 | 797 | 786 | 790 | 33,000 |
| 2022/11/14 | 804 | 804 | 788 | 788 | 32,600 |
| 2022/11/11 | 806 | 806 | 791 | 797 | 49,100 |
| 2022/11/10 | 791 | 793 | 782 | 784 | 57,300 |
| 2022/11/09 | 800 | 800 | 791 | 797 | 38,700 |
| 2022/11/08 | 799 | 804 | 789 | 800 | 87,000 |
| 2022/11/07 | 798 | 805 | 792 | 796 | 51,000 |
| 2022/11/04 | 795 | 795 | 781 | 790 | 113,400 |
| 2022/11/02 | 809 | 820 | 801 | 802 | 185,400 |
| 2022/11/01 | 818 | 836 | 806 | 815 | 172,400 |
| 2022/10/31 | 822 | 840 | 780 | 816 | 394,900 |
| 2022/10/28 | 765 | 765 | 749 | 762 | 481,300 |
| 2022/10/27 | 771 | 775 | 765 | 773 | 62,000 |
| 2022/10/26 | 770 | 783 | 769 | 774 | 64,800 |
| 2022/10/25 | 749 | 764 | 745 | 760 | 71,000 |
| 2022/10/24 | 750 | 754 | 742 | 748 | 71,800 |
| 2022/10/21 | 752 | 755 | 742 | 744 | 58,900 |
| 2022/10/20 | 763 | 769 | 753 | 766 | 55,300 |
| 2022/10/19 | 760 | 773 | 751 | 771 | 67,600 |
| 2022/10/18 | 752 | 762 | 748 | 761 | 45,600 |
| 2022/10/17 | 747 | 754 | 741 | 748 | 59,700 |
| 2022/10/14 | 751 | 765 | 739 | 762 | 99,600 |
| 2022/10/13 | 753 | 753 | 736 | 738 | 97,700 |
| 2022/10/12 | 775 | 776 | 759 | 763 | 84,400 |
| 2022/10/11 | 796 | 797 | 780 | 781 | 83,500 |
| 2022/10/07 | 819 | 821 | 811 | 815 | 52,000 |
| 2022/10/06 | 817 | 835 | 810 | 833 | 64,500 |
| 2022/10/05 | 811 | 822 | 803 | 805 | 62,100 |
| 2022/10/04 | 782 | 801 | 782 | 797 | 62,100 |
| 2022/10/03 | 764 | 774 | 758 | 771 | 56,000 |
| 2022/09/30 | 785 | 785 | 773 | 776 | 57,100 |
| 2022/09/29 | 780 | 799 | 777 | 792 | 84,700 |
| 2022/09/28 | 777 | 782 | 768 | 780 | 86,700 |
| 2022/09/27 | 785 | 788 | 775 | 777 | 66,300 |
| 2022/09/26 | 800 | 800 | 774 | 780 | 101,600 |
| 2022/09/22 | 800 | 805 | 799 | 801 | 84,300 |
| 2022/09/21 | 818 | 818 | 801 | 811 | 88,600 |
| 2022/09/20 | 833 | 837 | 820 | 823 | 59,700 |
| 2022/09/16 | 820 | 833 | 820 | 828 | 56,500 |
| 2022/09/15 | 837 | 837 | 821 | 821 | 55,000 |
| 2022/09/14 | 830 | 836 | 822 | 831 | 84,100 |
| 2022/09/13 | 840 | 842 | 831 | 840 | 47,400 |
| 2022/09/12 | 863 | 863 | 841 | 842 | 41,200 |
| 2022/09/09 | 828 | 855 | 828 | 848 | 85,100 |
| 2022/09/08 | 838 | 843 | 831 | 838 | 71,300 |
| 2022/09/07 | 843 | 845 | 820 | 828 | 90,300 |
| 2022/09/06 | 859 | 868 | 847 | 851 | 66,300 |
| 2022/09/05 | 867 | 871 | 857 | 859 | 64,000 |
| 2022/09/02 | 887 | 887 | 866 | 876 | 85,500 |
| 2022/09/01 | 908 | 910 | 887 | 887 | 103,800 |
| 2022/08/31 | 922 | 925 | 915 | 919 | 44,100 |
| 2022/08/30 | 923 | 934 | 915 | 934 | 50,100 |
| 2022/08/29 | 930 | 933 | 919 | 923 | 74,100 |
| 2022/08/26 | 950 | 959 | 948 | 949 | 29,400 |
| 2022/08/25 | 938 | 951 | 935 | 947 | 35,300 |
| 2022/08/24 | 943 | 950 | 938 | 938 | 43,700 |
| 2022/08/23 | 942 | 949 | 932 | 946 | 74,100 |
| 2022/08/22 | 960 | 960 | 946 | 952 | 60,300 |
| 2022/08/19 | 977 | 977 | 968 | 971 | 34,900 |
| 2022/08/18 | 988 | 988 | 966 | 967 | 36,200 |
| 2022/08/17 | 976 | 994 | 974 | 991 | 44,900 |
| 2022/08/16 | 984 | 991 | 970 | 976 | 29,400 |
| 2022/08/15 | 1,001 | 1,001 | 973 | 985 | 43,600 |
| 2022/08/12 | 985 | 1,006 | 983 | 991 | 61,300 |
| 2022/08/10 | 966 | 979 | 957 | 975 | 58,200 |
| 2022/08/09 | 977 | 984 | 967 | 967 | 47,500 |
| 2022/08/08 | 996 | 996 | 971 | 975 | 58,900 |
| 2022/08/05 | 980 | 1,003 | 980 | 999 | 56,100 |
| 2022/08/04 | 1,000 | 1,000 | 982 | 982 | 47,100 |
| 2022/08/03 | 1,004 | 1,007 | 986 | 998 | 72,300 |
| 2022/08/02 | 1,030 | 1,030 | 990 | 1,000 | 127,000 |
| 2022/08/01 | 1,040 | 1,042 | 1,024 | 1,032 | 64,100 |
| 2022/07/29 | 1,073 | 1,073 | 1,043 | 1,053 | 51,900 |
| 2022/07/28 | 1,066 | 1,070 | 1,031 | 1,062 | 77,200 |
| 2022/07/27 | 1,082 | 1,082 | 1,057 | 1,057 | 30,400 |
| 2022/07/26 | 1,074 | 1,088 | 1,068 | 1,082 | 41,300 |
| 2022/07/25 | 1,081 | 1,082 | 1,063 | 1,074 | 54,500 |
| 2022/07/22 | 1,087 | 1,092 | 1,072 | 1,081 | 39,700 |
| 2022/07/21 | 1,085 | 1,092 | 1,073 | 1,086 | 49,400 |
| 2022/07/20 | 1,078 | 1,092 | 1,069 | 1,092 | 43,300 |
| 2022/07/19 | 1,052 | 1,057 | 1,042 | 1,056 | 32,800 |
| 2022/07/15 | 1,062 | 1,071 | 1,045 | 1,057 | 39,000 |
| 2022/07/14 | 1,068 | 1,069 | 1,055 | 1,062 | 31,500 |
| 2022/07/13 | 1,078 | 1,096 | 1,068 | 1,077 | 38,000 |
| 2022/07/12 | 1,114 | 1,116 | 1,071 | 1,077 | 70,800 |
| 2022/07/11 | 1,081 | 1,121 | 1,081 | 1,111 | 78,400 |
| 2022/07/08 | 1,069 | 1,097 | 1,063 | 1,071 | 81,700 |
| 2022/07/07 | 1,081 | 1,081 | 1,058 | 1,069 | 47,300 |
| 2022/07/06 | 1,075 | 1,075 | 1,055 | 1,060 | 59,000 |
| 2022/07/05 | 1,100 | 1,139 | 1,085 | 1,085 | 61,800 |
| 2022/07/04 | 1,100 | 1,113 | 1,080 | 1,095 | 35,900 |
| 2022/07/01 | 1,117 | 1,125 | 1,069 | 1,088 | 68,900 |
| 2022/06/30 | 1,142 | 1,152 | 1,121 | 1,125 | 68,200 |
| 2022/06/29 | 1,168 | 1,169 | 1,139 | 1,141 | 66,600 |
| 2022/06/28 | 1,155 | 1,192 | 1,151 | 1,178 | 64,000 |
| 2022/06/27 | 1,198 | 1,202 | 1,147 | 1,154 | 51,900 |
| 2022/06/24 | 1,200 | 1,210 | 1,176 | 1,186 | 44,700 |
| 2022/06/23 | 1,248 | 1,253 | 1,192 | 1,194 | 56,300 |
| 2022/06/22 | 1,254 | 1,273 | 1,248 | 1,253 | 66,300 |
| 2022/06/21 | 1,272 | 1,272 | 1,242 | 1,254 | 33,900 |
| 2022/06/20 | 1,260 | 1,286 | 1,237 | 1,250 | 112,000 |
| 2022/06/17 | 1,232 | 1,265 | 1,209 | 1,246 | 109,700 |
| 2022/06/16 | 1,262 | 1,277 | 1,233 | 1,237 | 42,600 |
| 2022/06/15 | 1,257 | 1,285 | 1,238 | 1,259 | 130,600 |
| 2022/06/14 | 1,301 | 1,301 | 1,257 | 1,257 | 55,200 |
| 2022/06/13 | 1,302 | 1,355 | 1,280 | 1,321 | 109,200 |
| 2022/06/10 | 1,282 | 1,334 | 1,270 | 1,317 | 111,900 |
| 2022/06/09 | 1,313 | 1,315 | 1,294 | 1,299 | 31,900 |
| 2022/06/08 | 1,293 | 1,316 | 1,289 | 1,315 | 35,600 |
| 2022/06/07 | 1,298 | 1,310 | 1,288 | 1,289 | 27,100 |
| 2022/06/06 | 1,278 | 1,306 | 1,266 | 1,289 | 41,300 |
| 2022/06/03 | 1,321 | 1,322 | 1,290 | 1,297 | 39,700 |
| 2022/06/02 | 1,344 | 1,344 | 1,313 | 1,318 | 43,700 |
| 2022/06/01 | 1,335 | 1,366 | 1,328 | 1,358 | 38,600 |
| 2022/05/31 | 1,360 | 1,388 | 1,333 | 1,337 | 38,100 |
| 2022/05/30 | 1,374 | 1,395 | 1,348 | 1,360 | 86,000 |
| 2022/05/27 | 1,392 | 1,392 | 1,353 | 1,374 | 36,200 |
| 2022/05/26 | 1,414 | 1,414 | 1,363 | 1,376 | 42,500 |
| 2022/05/25 | 1,468 | 1,469 | 1,404 | 1,421 | 42,300 |
| 2022/05/24 | 1,467 | 1,482 | 1,456 | 1,468 | 99,100 |
| 2022/05/23 | 1,483 | 1,490 | 1,446 | 1,467 | 31,700 |
| 2022/05/20 | 1,483 | 1,483 | 1,453 | 1,476 | 27,600 |
| 2022/05/19 | 1,408 | 1,493 | 1,403 | 1,479 | 98,600 |
| 2022/05/18 | 1,442 | 1,442 | 1,410 | 1,424 | 20,100 |
| 2022/05/17 | 1,447 | 1,451 | 1,425 | 1,442 | 26,200 |
| 2022/05/16 | 1,424 | 1,471 | 1,421 | 1,447 | 107,000 |
| 2022/05/13 | 1,400 | 1,436 | 1,398 | 1,416 | 64,100 |
| 2022/05/12 | 1,411 | 1,425 | 1,397 | 1,400 | 135,500 |
| 2022/05/11 | 1,420 | 1,437 | 1,398 | 1,411 | 104,100 |
| 2022/05/10 | 1,417 | 1,430 | 1,399 | 1,420 | 32,000 |
| 2022/05/09 | 1,483 | 1,483 | 1,425 | 1,434 | 38,200 |
| 2022/05/06 | 1,498 | 1,509 | 1,494 | 1,502 | 52,800 |
| 2022/05/02 | 1,500 | 1,504 | 1,473 | 1,493 | 32,700 |
| 2022/04/28 | 1,463 | 1,510 | 1,440 | 1,504 | 72,600 |
| 2022/04/27 | 1,449 | 1,473 | 1,424 | 1,457 | 92,800 |
| 2022/04/26 | 1,467 | 1,467 | 1,440 | 1,445 | 28,000 |
| 2022/04/25 | 1,428 | 1,471 | 1,411 | 1,457 | 96,000 |
| 2022/04/22 | 1,431 | 1,446 | 1,420 | 1,440 | 30,700 |
| 2022/04/21 | 1,434 | 1,461 | 1,430 | 1,461 | 19,600 |
| 2022/04/20 | 1,437 | 1,450 | 1,425 | 1,438 | 30,600 |
| 2022/04/19 | 1,410 | 1,452 | 1,408 | 1,411 | 32,400 |
| 2022/04/18 | 1,399 | 1,460 | 1,384 | 1,434 | 103,300 |
| 2022/04/15 | 1,403 | 1,416 | 1,394 | 1,399 | 24,300 |
| 2022/04/14 | 1,396 | 1,420 | 1,396 | 1,417 | 24,200 |
| 2022/04/13 | 1,373 | 1,405 | 1,368 | 1,399 | 34,000 |
| 2022/04/12 | 1,412 | 1,414 | 1,363 | 1,373 | 34,300 |
| 2022/04/11 | 1,377 | 1,438 | 1,365 | 1,425 | 108,000 |
| 2022/04/08 | 1,384 | 1,388 | 1,358 | 1,377 | 44,800 |
| 2022/04/07 | 1,392 | 1,394 | 1,362 | 1,377 | 41,900 |
| 2022/04/06 | 1,429 | 1,438 | 1,415 | 1,419 | 34,600 |
| 2022/04/05 | 1,459 | 1,463 | 1,435 | 1,441 | 41,900 |
| 2022/04/04 | 1,401 | 1,471 | 1,400 | 1,452 | 91,000 |
| 2022/04/01 | 1,398 | 1,412 | 1,382 | 1,399 | 27,600 |
| 2022/03/31 | 1,428 | 1,446 | 1,400 | 1,406 | 58,400 |
| 2022/03/30 | 1,490 | 1,490 | 1,422 | 1,455 | 52,700 |
| 2022/03/29 | 1,478 | 1,497 | 1,454 | 1,489 | 72,000 |
| 2022/03/28 | 1,457 | 1,475 | 1,445 | 1,455 | 27,200 |
| 2022/03/25 | 1,460 | 1,462 | 1,434 | 1,448 | 37,000 |
| 2022/03/24 | 1,440 | 1,464 | 1,425 | 1,460 | 42,400 |
| 2022/03/23 | 1,438 | 1,475 | 1,438 | 1,456 | 67,000 |
| 2022/03/22 | 1,500 | 1,500 | 1,421 | 1,438 | 84,800 |
| 2022/03/18 | 1,441 | 1,496 | 1,440 | 1,481 | 175,400 |
| 2022/03/17 | 1,447 | 1,461 | 1,420 | 1,441 | 86,700 |
| 2022/03/16 | 1,356 | 1,447 | 1,338 | 1,433 | 164,700 |
| 2022/03/15 | 1,338 | 1,362 | 1,332 | 1,343 | 55,200 |
| 2022/03/14 | 1,286 | 1,359 | 1,278 | 1,338 | 94,400 |
| 2022/03/11 | 1,289 | 1,289 | 1,249 | 1,267 | 55,700 |
| 2022/03/10 | 1,301 | 1,313 | 1,290 | 1,310 | 62,900 |
| 2022/03/09 | 1,240 | 1,287 | 1,240 | 1,271 | 99,200 |
| 2022/03/08 | 1,230 | 1,258 | 1,204 | 1,240 | 102,900 |
| 2022/03/07 | 1,334 | 1,334 | 1,227 | 1,230 | 88,500 |
| 2022/03/04 | 1,330 | 1,377 | 1,320 | 1,353 | 149,300 |
| 2022/03/03 | 1,322 | 1,345 | 1,301 | 1,306 | 48,200 |
| 2022/03/02 | 1,287 | 1,331 | 1,278 | 1,319 | 78,800 |
| 2022/03/01 | 1,319 | 1,331 | 1,295 | 1,299 | 50,600 |
| 2022/02/28 | 1,299 | 1,319 | 1,291 | 1,319 | 59,600 |
| 2022/02/25 | 1,279 | 1,291 | 1,264 | 1,290 | 37,400 |
| 2022/02/24 | 1,298 | 1,298 | 1,258 | 1,290 | 55,000 |
| 2022/02/22 | 1,288 | 1,309 | 1,283 | 1,300 | 54,000 |
| 2022/02/21 | 1,293 | 1,305 | 1,284 | 1,292 | 35,900 |
| 2022/02/18 | 1,290 | 1,307 | 1,274 | 1,293 | 44,500 |
| 2022/02/17 | 1,295 | 1,300 | 1,278 | 1,291 | 49,700 |
| 2022/02/16 | 1,258 | 1,297 | 1,258 | 1,295 | 33,500 |
| 2022/02/15 | 1,270 | 1,272 | 1,247 | 1,257 | 47,600 |
| 2022/02/14 | 1,262 | 1,276 | 1,246 | 1,260 | 58,600 |
| 2022/02/10 | 1,291 | 1,297 | 1,262 | 1,276 | 40,700 |
| 2022/02/09 | 1,289 | 1,298 | 1,273 | 1,290 | 37,500 |
| 2022/02/08 | 1,271 | 1,289 | 1,268 | 1,285 | 31,400 |
| 2022/02/07 | 1,261 | 1,284 | 1,248 | 1,266 | 43,700 |
| 2022/02/04 | 1,247 | 1,271 | 1,232 | 1,263 | 71,300 |
| 2022/02/03 | 1,277 | 1,282 | 1,236 | 1,248 | 45,600 |
| 2022/02/02 | 1,250 | 1,295 | 1,242 | 1,283 | 57,600 |
| 2022/02/01 | 1,238 | 1,268 | 1,228 | 1,234 | 53,600 |
| 2022/01/31 | 1,220 | 1,246 | 1,210 | 1,238 | 44,400 |
| 2022/01/28 | 1,150 | 1,228 | 1,150 | 1,222 | 106,400 |
| 2022/01/27 | 1,206 | 1,206 | 1,148 | 1,150 | 83,600 |
| 2022/01/26 | 1,199 | 1,213 | 1,182 | 1,194 | 58,100 |
| 2022/01/25 | 1,245 | 1,245 | 1,187 | 1,199 | 53,700 |
| 2022/01/24 | 1,197 | 1,246 | 1,184 | 1,229 | 67,700 |
| 2022/01/21 | 1,218 | 1,218 | 1,186 | 1,197 | 79,200 |
| 2022/01/20 | 1,194 | 1,241 | 1,194 | 1,218 | 45,500 |
| 2022/01/19 | 1,275 | 1,275 | 1,194 | 1,194 | 57,500 |
| 2022/01/18 | 1,287 | 1,303 | 1,276 | 1,292 | 41,200 |
| 2022/01/17 | 1,283 | 1,285 | 1,264 | 1,274 | 24,900 |
| 2022/01/14 | 1,298 | 1,310 | 1,272 | 1,279 | 39,200 |
| 2022/01/13 | 1,300 | 1,320 | 1,280 | 1,298 | 39,700 |
| 2022/01/12 | 1,257 | 1,296 | 1,257 | 1,291 | 40,200 |
| 2022/01/11 | 1,254 | 1,256 | 1,230 | 1,248 | 26,500 |
| 2022/01/07 | 1,264 | 1,287 | 1,248 | 1,259 | 44,800 |
| 2022/01/06 | 1,268 | 1,287 | 1,261 | 1,266 | 35,800 |
| 2022/01/05 | 1,261 | 1,279 | 1,255 | 1,275 | 43,900 |
| 2022/01/04 | 1,277 | 1,289 | 1,265 | 1,275 | 29,900 |