3580 小松マテーレ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 297 | 297 | 295 | 295 | 3,000 | 268.18 |
| 1984-12-27 | 299 | 299 | 299 | 299 | 1,000 | 271.82 |
| 1984-12-26 | 299 | 300 | 298 | 298 | 16,000 | 270.91 |
| 1984-12-24 | 301 | 301 | 301 | 301 | 6,000 | 273.64 |
| 1984-12-22 | 295 | 299 | 295 | 299 | 3,000 | 271.82 |
| 1984-12-21 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1984-12-20 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 1984-12-19 | 301 | 301 | 301 | 301 | 28,000 | 273.64 |
| 1984-12-18 | 301 | 301 | 301 | 301 | 15,000 | 273.64 |
| 1984-12-17 | 301 | 301 | 300 | 301 | 23,000 | 273.64 |
| 1984-12-15 | 300 | 300 | 300 | 300 | 1,000 | 272.73 |
| 1984-12-10 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1984-12-07 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1984-12-05 | 295 | 295 | 289 | 289 | 7,000 | 262.73 |
| 1984-12-04 | 291 | 291 | 291 | 291 | 7,000 | 264.55 |
| 1984-12-03 | 290 | 290 | 290 | 290 | 7,000 | 263.64 |
| 1984-12-01 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-11-30 | 287 | 287 | 287 | 287 | 10,000 | 260.91 |
| 1984-11-27 | 283 | 283 | 283 | 283 | 5,000 | 257.27 |
| 1984-11-26 | 281 | 282 | 281 | 282 | 5,000 | 256.36 |
| 1984-11-22 | 281 | 282 | 281 | 282 | 4,000 | 256.36 |
| 1984-11-21 | 281 | 281 | 281 | 281 | 5,000 | 255.46 |
| 1984-11-20 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1984-11-08 | 271 | 271 | 271 | 271 | 2,000 | 246.36 |
| 1984-11-02 | 285 | 285 | 270 | 270 | 12,000 | 245.46 |
| 1984-11-01 | 283 | 283 | 280 | 280 | 2,000 | 254.55 |
| 1984-10-31 | 283 | 283 | 283 | 283 | 1,000 | 257.27 |
| 1984-10-29 | 283 | 283 | 283 | 283 | 4,000 | 257.27 |
| 1984-10-26 | 280 | 280 | 280 | 280 | 20,000 | 254.55 |
| 1984-10-25 | 280 | 280 | 280 | 280 | 5,000 | 254.55 |
| 1984-10-23 | 290 | 290 | 290 | 290 | 2,000 | 263.64 |
| 1984-10-22 | 289 | 290 | 289 | 290 | 9,000 | 263.64 |
| 1984-10-18 | 290 | 290 | 290 | 290 | 2,000 | 263.64 |
| 1984-10-11 | 285 | 300 | 285 | 300 | 6,000 | 272.73 |
| 1984-10-09 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-10-08 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-10-04 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1984-10-03 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1984-10-02 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-10-01 | 290 | 290 | 290 | 290 | 2,000 | 263.64 |
| 1984-09-28 | 290 | 290 | 285 | 285 | 3,000 | 259.09 |
| 1984-09-27 | 295 | 295 | 295 | 295 | 2,000 | 268.18 |
| 1984-09-26 | 295 | 300 | 295 | 300 | 2,000 | 272.73 |
| 1984-09-25 | 300 | 305 | 300 | 305 | 6,000 | 277.27 |
| 1984-09-22 | 305 | 305 | 305 | 305 | 6,000 | 277.27 |
| 1984-09-21 | 305 | 305 | 305 | 305 | 16,000 | 277.27 |
| 1984-09-20 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 1984-09-19 | 306 | 306 | 306 | 306 | 1,000 | 278.18 |
| 1984-09-18 | 306 | 306 | 306 | 306 | 1,000 | 278.18 |
| 1984-09-14 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 1984-09-10 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1984-09-07 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-09-06 | 337 | 337 | 337 | 337 | 1,000 | 306.36 |
| 1984-09-05 | 335 | 335 | 335 | 335 | 5,000 | 304.55 |
| 1984-09-04 | 330 | 335 | 330 | 335 | 2,000 | 304.55 |
| 1984-09-03 | 333 | 334 | 333 | 334 | 4,000 | 303.64 |
| 1984-09-01 | 332 | 336 | 332 | 336 | 6,000 | 305.46 |
| 1984-08-31 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-08-30 | 335 | 335 | 335 | 335 | 5,000 | 304.55 |
| 1984-08-29 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-08-28 | 330 | 330 | 330 | 330 | 5,000 | 300 |
| 1984-08-27 | 328 | 328 | 328 | 328 | 1,000 | 298.18 |
| 1984-08-25 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-08-24 | 327 | 327 | 327 | 327 | 1,000 | 297.27 |
| 1984-08-23 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-08-22 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-08-21 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-08-20 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 1984-08-18 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 1984-08-17 | 312 | 312 | 312 | 312 | 1,000 | 283.64 |
| 1984-08-06 | 300 | 300 | 300 | 300 | 1,000 | 272.73 |
| 1984-07-31 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 1984-07-30 | 310 | 310 | 310 | 310 | 5,000 | 281.82 |
| 1984-07-28 | 310 | 310 | 310 | 310 | 5,000 | 281.82 |
| 1984-07-27 | 310 | 310 | 310 | 310 | 5,000 | 281.82 |
| 1984-07-24 | 319 | 319 | 319 | 319 | 1,000 | 290 |
| 1984-07-23 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 1984-07-21 | 317 | 317 | 317 | 317 | 5,000 | 288.18 |
| 1984-07-20 | 322 | 322 | 322 | 322 | 2,000 | 292.73 |
| 1984-07-19 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1984-07-18 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1984-07-13 | 325 | 325 | 320 | 320 | 7,000 | 290.91 |
| 1984-07-12 | 330 | 333 | 330 | 330 | 39,000 | 300 |
| 1984-07-11 | 327 | 327 | 327 | 327 | 10,000 | 297.27 |
| 1984-07-10 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-07-09 | 325 | 325 | 325 | 325 | 2,000 | 295.46 |
| 1984-07-06 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-07-05 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1984-07-04 | 320 | 320 | 320 | 320 | 3,000 | 290.91 |
| 1984-07-03 | 317 | 317 | 317 | 317 | 7,000 | 288.18 |
| 1984-07-02 | 316 | 316 | 316 | 316 | 3,000 | 287.27 |
| 1984-06-30 | 315 | 315 | 315 | 315 | 9,000 | 286.36 |
| 1984-06-29 | 306 | 306 | 306 | 306 | 1,000 | 278.18 |
| 1984-06-28 | 305 | 305 | 305 | 305 | 4,000 | 277.27 |
| 1984-06-27 | 305 | 305 | 305 | 305 | 4,000 | 277.27 |
| 1984-06-22 | 324 | 324 | 324 | 324 | 1,000 | 294.55 |
| 1984-06-21 | 330 | 330 | 328 | 328 | 12,000 | 298.18 |
| 1984-06-20 | 325 | 325 | 325 | 325 | 5,000 | 295.46 |
| 1984-06-19 | 325 | 325 | 325 | 325 | 4,000 | 295.46 |
| 1984-06-18 | 325 | 326 | 325 | 326 | 5,000 | 296.36 |
| 1984-06-16 | 330 | 330 | 330 | 330 | 8,000 | 300 |
| 1984-06-15 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1984-06-14 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1984-06-13 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-06-12 | 340 | 340 | 340 | 340 | 3,000 | 309.09 |
| 1984-06-11 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1984-06-08 | 335 | 335 | 335 | 335 | 3,000 | 304.55 |
| 1984-06-07 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 1984-06-06 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 1984-06-05 | 336 | 336 | 336 | 336 | 1,000 | 305.46 |
| 1984-06-04 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 1984-06-01 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 1984-05-31 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1984-05-30 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1984-05-29 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 1984-05-28 | 345 | 345 | 345 | 345 | 8,000 | 313.64 |
| 1984-05-26 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1984-05-25 | 340 | 345 | 340 | 345 | 2,000 | 313.64 |
| 1984-05-24 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
| 1984-05-22 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1984-05-15 | 376 | 376 | 376 | 376 | 1,000 | 341.82 |
| 1984-05-14 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1984-05-11 | 374 | 374 | 374 | 374 | 1,000 | 340 |
| 1984-05-10 | 373 | 373 | 373 | 373 | 1,000 | 339.09 |
| 1984-05-09 | 371 | 371 | 370 | 370 | 4,000 | 336.36 |
| 1984-05-07 | 403 | 403 | 403 | 403 | 20,000 | 366.36 |
| 1984-05-01 | 381 | 381 | 381 | 381 | 1,000 | 346.36 |
| 1984-04-28 | 381 | 381 | 381 | 381 | 4,000 | 346.36 |
| 1984-04-27 | 381 | 381 | 381 | 381 | 3,000 | 346.36 |
| 1984-04-26 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1984-04-25 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-04-24 | 387 | 387 | 387 | 387 | 1,000 | 351.82 |
| 1984-04-23 | 382 | 382 | 382 | 382 | 1,000 | 347.27 |
| 1984-04-21 | 387 | 387 | 387 | 387 | 1,000 | 351.82 |
| 1984-04-20 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-04-19 | 387 | 387 | 387 | 387 | 3,000 | 351.82 |
| 1984-04-18 | 386 | 386 | 386 | 386 | 1,000 | 350.91 |
| 1984-04-17 | 386 | 386 | 386 | 386 | 3,000 | 350.91 |
| 1984-04-16 | 386 | 386 | 386 | 386 | 3,000 | 350.91 |
| 1984-04-09 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1984-03-28 | 374 | 374 | 374 | 374 | 1,000 | 340 |
| 1984-03-23 | 496 | 496 | 496 | 496 | 6,000 | 402.60 |
| 1984-03-22 | 500 | 500 | 500 | 500 | 5,000 | 405.84 |
| 1984-03-21 | 500 | 500 | 500 | 500 | 1,000 | 405.84 |
| 1984-03-19 | 500 | 500 | 500 | 500 | 1,000 | 405.84 |
| 1984-03-17 | 500 | 500 | 500 | 500 | 2,000 | 405.84 |
| 1984-03-15 | 510 | 510 | 510 | 510 | 3,000 | 413.96 |
| 1984-03-13 | 518 | 518 | 518 | 518 | 1,000 | 420.46 |
| 1984-03-06 | 525 | 525 | 525 | 525 | 1,000 | 426.14 |
| 1984-03-05 | 540 | 540 | 540 | 540 | 2,000 | 438.31 |
| 1984-03-02 | 540 | 540 | 540 | 540 | 8,000 | 438.31 |
| 1984-02-29 | 540 | 540 | 540 | 540 | 2,000 | 438.31 |
| 1984-02-28 | 550 | 550 | 550 | 550 | 1,000 | 446.43 |
| 1984-02-25 | 519 | 519 | 519 | 519 | 1,000 | 421.27 |
| 1984-02-24 | 515 | 515 | 515 | 515 | 1,000 | 418.02 |
| 1984-02-23 | 515 | 515 | 515 | 515 | 1,000 | 418.02 |
| 1984-02-22 | 516 | 516 | 516 | 516 | 1,000 | 418.83 |
| 1984-02-21 | 520 | 520 | 520 | 520 | 1,000 | 422.08 |
| 1984-02-20 | 525 | 525 | 525 | 525 | 1,000 | 426.14 |
| 1984-02-18 | 535 | 535 | 535 | 535 | 3,000 | 434.25 |
| 1984-02-17 | 535 | 535 | 535 | 535 | 1,000 | 434.25 |
| 1984-02-16 | 535 | 535 | 535 | 535 | 1,000 | 434.25 |
| 1984-02-14 | 525 | 525 | 525 | 525 | 1,000 | 426.14 |
| 1984-02-13 | 525 | 525 | 525 | 525 | 1,000 | 426.14 |
| 1984-02-10 | 525 | 525 | 525 | 525 | 1,000 | 426.14 |
| 1984-02-08 | 540 | 540 | 540 | 540 | 1,000 | 438.31 |
| 1984-02-06 | 540 | 540 | 540 | 540 | 2,000 | 438.31 |
| 1984-02-03 | 540 | 540 | 540 | 540 | 1,000 | 438.31 |
| 1984-02-02 | 530 | 530 | 530 | 530 | 2,000 | 430.20 |
| 1984-02-01 | 520 | 535 | 520 | 535 | 3,000 | 434.25 |
| 1984-01-31 | 542 | 542 | 540 | 540 | 4,000 | 438.31 |
| 1984-01-30 | 550 | 550 | 540 | 540 | 4,000 | 438.31 |
| 1984-01-28 | 561 | 561 | 561 | 561 | 4,000 | 455.36 |
| 1984-01-27 | 560 | 560 | 560 | 560 | 3,000 | 454.55 |
| 1984-01-26 | 540 | 550 | 540 | 550 | 3,000 | 446.43 |
| 1984-01-25 | 550 | 550 | 550 | 550 | 1,000 | 446.43 |
| 1984-01-24 | 560 | 560 | 560 | 560 | 4,000 | 454.55 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株
