3580 小松マテーレ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 580 | 580 | 580 | 580 | 3,000 | 470.78 |
| 1983-12-20 | 459 | 460 | 459 | 460 | 2,000 | 373.38 |
| 1983-12-15 | 420 | 420 | 420 | 420 | 1,000 | 340.91 |
| 1983-12-14 | 420 | 420 | 420 | 420 | 3,000 | 340.91 |
| 1983-11-29 | 430 | 432 | 425 | 432 | 16,000 | 350.65 |
| 1983-11-28 | 425 | 425 | 425 | 425 | 1,000 | 344.97 |
| 1983-11-26 | 425 | 425 | 425 | 425 | 1,000 | 344.97 |
| 1983-11-25 | 425 | 425 | 425 | 425 | 2,000 | 344.97 |
| 1983-11-24 | 420 | 420 | 420 | 420 | 1,000 | 340.91 |
| 1983-11-17 | 405 | 405 | 405 | 405 | 2,000 | 328.73 |
| 1983-10-27 | 440 | 445 | 440 | 445 | 6,000 | 361.20 |
| 1983-10-06 | 483 | 483 | 483 | 483 | 1,000 | 392.05 |
| 1983-09-14 | 460 | 465 | 460 | 465 | 4,000 | 377.44 |
| 1983-09-01 | 422 | 422 | 422 | 422 | 1,000 | 342.53 |
| 1983-08-26 | 422 | 422 | 422 | 422 | 2,000 | 342.53 |
| 1983-07-26 | 445 | 445 | 445 | 445 | 4,000 | 361.20 |
| 1983-07-12 | 445 | 445 | 445 | 445 | 2,000 | 361.20 |
| 1983-07-06 | 445 | 445 | 445 | 445 | 1,000 | 361.20 |
| 1983-06-30 | 445 | 445 | 445 | 445 | 2,000 | 361.20 |
| 1983-06-28 | 440 | 440 | 440 | 440 | 1,000 | 357.14 |
| 1983-06-27 | 440 | 440 | 440 | 440 | 4,000 | 357.14 |
| 1983-06-09 | 365 | 365 | 365 | 365 | 1,000 | 296.27 |
| 1983-06-02 | 355 | 355 | 355 | 355 | 1,000 | 288.15 |
| 1983-05-31 | 350 | 350 | 350 | 350 | 1,000 | 284.09 |
| 1983-05-28 | 350 | 350 | 350 | 350 | 1,000 | 284.09 |
| 1983-05-27 | 350 | 350 | 350 | 350 | 1,000 | 284.09 |
| 1983-05-26 | 350 | 350 | 350 | 350 | 3,000 | 284.09 |
| 1983-05-02 | 345 | 345 | 345 | 345 | 2,000 | 280.03 |
| 1983-04-28 | 345 | 345 | 345 | 345 | 1,000 | 280.03 |
| 1983-04-26 | 345 | 345 | 345 | 345 | 5,000 | 280.03 |
| 1983-04-19 | 320 | 320 | 320 | 320 | 10,000 | 259.74 |
| 1983-04-15 | 308 | 308 | 308 | 308 | 2,000 | 250 |
| 1983-04-14 | 306 | 306 | 306 | 306 | 1,000 | 248.38 |
| 1983-04-13 | 300 | 300 | 300 | 300 | 2,000 | 243.51 |
| 1983-03-25 | 305 | 305 | 305 | 305 | 1,000 | 247.57 |
| 1983-03-24 | 305 | 305 | 305 | 305 | 1,000 | 247.57 |
| 1983-03-23 | 305 | 305 | 300 | 300 | 3,000 | 243.51 |
| 1983-03-22 | 305 | 305 | 305 | 305 | 2,000 | 247.57 |
| 1983-03-02 | 290 | 290 | 290 | 290 | 3,000 | 235.39 |
| 1983-03-01 | 290 | 290 | 290 | 290 | 2,000 | 235.39 |
| 1983-02-26 | 290 | 290 | 290 | 290 | 4,000 | 235.39 |
| 1983-02-17 | 290 | 290 | 290 | 290 | 14,000 | 235.39 |
| 1983-02-08 | 290 | 290 | 290 | 290 | 3,000 | 235.39 |
| 1983-02-03 | 290 | 290 | 290 | 290 | 2,000 | 235.39 |
| 1983-02-01 | 290 | 290 | 290 | 290 | 2,000 | 235.39 |
| 1983-01-31 | 290 | 290 | 290 | 290 | 2,000 | 235.39 |
| 1983-01-28 | 290 | 290 | 290 | 290 | 1,000 | 235.39 |
| 1983-01-24 | 290 | 290 | 290 | 290 | 1,000 | 235.39 |
| 1983-01-21 | 290 | 290 | 290 | 290 | 3,000 | 235.39 |
| 1983-01-07 | 290 | 290 | 290 | 290 | 1,000 | 235.39 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株
