3580 小松マテーレ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 375 | 380 | 375 | 380 | 8,000 | 345.46 |
| 1985-12-27 | 375 | 381 | 375 | 380 | 16,000 | 345.46 |
| 1985-12-26 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1985-12-24 | 378 | 380 | 376 | 380 | 18,000 | 345.46 |
| 1985-12-23 | 370 | 376 | 368 | 376 | 20,000 | 341.82 |
| 1985-12-21 | 370 | 370 | 370 | 370 | 4,000 | 336.36 |
| 1985-12-20 | 375 | 375 | 375 | 375 | 4,000 | 340.91 |
| 1985-12-19 | 373 | 373 | 365 | 365 | 7,000 | 331.82 |
| 1985-12-18 | 375 | 375 | 375 | 375 | 4,000 | 340.91 |
| 1985-12-17 | 373 | 380 | 373 | 380 | 4,000 | 345.46 |
| 1985-12-16 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1985-11-29 | 365 | 365 | 365 | 365 | 13,000 | 331.82 |
| 1985-11-21 | 373 | 373 | 372 | 372 | 4,000 | 338.18 |
| 1985-11-20 | 379 | 380 | 370 | 370 | 13,000 | 336.36 |
| 1985-11-19 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 1985-11-18 | 358 | 358 | 358 | 358 | 3,000 | 325.46 |
| 1985-10-30 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1985-10-29 | 385 | 385 | 385 | 385 | 8,000 | 350 |
| 1985-10-21 | 360 | 360 | 360 | 360 | 4,000 | 327.27 |
| 1985-10-19 | 360 | 360 | 360 | 360 | 3,000 | 327.27 |
| 1985-10-18 | 360 | 360 | 360 | 360 | 5,000 | 327.27 |
| 1985-10-17 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 1985-09-19 | 370 | 370 | 370 | 370 | 5,000 | 336.36 |
| 1985-09-18 | 366 | 366 | 366 | 366 | 5,000 | 332.73 |
| 1985-09-09 | 364 | 364 | 364 | 364 | 1,000 | 330.91 |
| 1985-08-30 | 392 | 392 | 392 | 392 | 7,000 | 356.36 |
| 1985-08-29 | 392 | 392 | 392 | 392 | 6,000 | 356.36 |
| 1985-08-23 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1985-08-21 | 363 | 363 | 363 | 363 | 8,000 | 330 |
| 1985-08-20 | 360 | 360 | 360 | 360 | 3,000 | 327.27 |
| 1985-08-19 | 360 | 360 | 360 | 360 | 4,000 | 327.27 |
| 1985-08-16 | 350 | 350 | 350 | 350 | 53,000 | 318.18 |
| 1985-08-01 | 345 | 345 | 345 | 345 | 4,000 | 313.64 |
| 1985-07-31 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1985-07-29 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 1985-07-27 | 363 | 363 | 363 | 363 | 7,000 | 330 |
| 1985-07-26 | 360 | 363 | 360 | 363 | 8,000 | 330 |
| 1985-07-25 | 358 | 358 | 358 | 358 | 1,000 | 325.46 |
| 1985-07-23 | 368 | 368 | 368 | 368 | 1,000 | 334.55 |
| 1985-07-22 | 370 | 370 | 370 | 370 | 17,000 | 336.36 |
| 1985-07-20 | 369 | 370 | 369 | 370 | 4,000 | 336.36 |
| 1985-07-19 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 1985-07-18 | 385 | 385 | 385 | 385 | 4,000 | 350 |
| 1985-07-17 | 382 | 387 | 381 | 381 | 6,000 | 346.36 |
| 1985-07-15 | 410 | 410 | 410 | 410 | 10,000 | 372.73 |
| 1985-07-12 | 413 | 413 | 413 | 413 | 12,000 | 375.46 |
| 1985-07-11 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1985-07-06 | 386 | 386 | 381 | 381 | 2,000 | 346.36 |
| 1985-07-04 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1985-07-03 | 440 | 440 | 440 | 440 | 7,000 | 400 |
| 1985-07-02 | 432 | 432 | 432 | 432 | 1,000 | 392.73 |
| 1985-07-01 | 455 | 455 | 448 | 448 | 3,000 | 407.27 |
| 1985-06-29 | 445 | 455 | 445 | 450 | 32,000 | 409.09 |
| 1985-06-28 | 400 | 435 | 400 | 435 | 18,000 | 395.46 |
| 1985-06-27 | 390 | 390 | 389 | 389 | 6,000 | 353.64 |
| 1985-06-20 | 376 | 400 | 376 | 400 | 16,000 | 363.64 |
| 1985-06-19 | 375 | 375 | 375 | 375 | 7,000 | 340.91 |
| 1985-06-18 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1985-06-15 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1985-06-14 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1985-06-12 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 1985-06-10 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1985-06-07 | 350 | 355 | 350 | 355 | 3,000 | 322.73 |
| 1985-05-30 | 341 | 341 | 341 | 341 | 1,000 | 310 |
| 1985-05-29 | 350 | 350 | 344 | 344 | 2,000 | 312.73 |
| 1985-05-28 | 350 | 350 | 350 | 350 | 12,000 | 318.18 |
| 1985-05-27 | 350 | 350 | 350 | 350 | 3,000 | 318.18 |
| 1985-05-20 | 330 | 330 | 326 | 326 | 5,000 | 296.36 |
| 1985-05-17 | 343 | 350 | 342 | 350 | 6,000 | 318.18 |
| 1985-05-16 | 345 | 345 | 345 | 345 | 3,000 | 313.64 |
| 1985-05-15 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1985-05-09 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 1985-04-27 | 370 | 370 | 370 | 370 | 8,000 | 336.36 |
| 1985-04-23 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1985-04-22 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1985-04-18 | 410 | 411 | 410 | 410 | 4,000 | 372.73 |
| 1985-04-17 | 410 | 410 | 410 | 410 | 8,000 | 372.73 |
| 1985-04-16 | 416 | 416 | 416 | 416 | 3,000 | 378.18 |
| 1985-04-15 | 416 | 416 | 416 | 416 | 2,000 | 378.18 |
| 1985-04-12 | 401 | 410 | 401 | 410 | 3,000 | 372.73 |
| 1985-04-10 | 400 | 400 | 400 | 400 | 15,000 | 363.64 |
| 1985-04-09 | 386 | 386 | 386 | 386 | 5,000 | 350.91 |
| 1985-04-08 | 380 | 380 | 380 | 380 | 9,000 | 345.46 |
| 1985-04-05 | 351 | 384 | 350 | 375 | 35,000 | 340.91 |
| 1985-04-04 | 326 | 345 | 326 | 345 | 5,000 | 313.64 |
| 1985-04-03 | 320 | 325 | 320 | 325 | 2,000 | 295.46 |
| 1985-03-29 | 300 | 301 | 300 | 301 | 12,000 | 273.64 |
| 1985-03-20 | 299 | 299 | 299 | 299 | 4,000 | 271.82 |
| 1985-03-19 | 300 | 300 | 300 | 300 | 3,000 | 272.73 |
| 1985-03-18 | 300 | 300 | 300 | 300 | 3,000 | 272.73 |
| 1985-03-16 | 295 | 295 | 295 | 295 | 4,000 | 268.18 |
| 1985-03-15 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1985-03-08 | 303 | 303 | 303 | 303 | 2,000 | 275.46 |
| 1985-03-05 | 305 | 305 | 305 | 305 | 4,000 | 277.27 |
| 1985-03-04 | 304 | 305 | 304 | 305 | 7,000 | 277.27 |
| 1985-03-02 | 300 | 300 | 300 | 300 | 7,000 | 272.73 |
| 1985-02-28 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1985-02-21 | 304 | 304 | 304 | 304 | 5,000 | 276.36 |
| 1985-02-20 | 305 | 305 | 305 | 305 | 6,000 | 277.27 |
| 1985-02-19 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 1985-02-18 | 306 | 306 | 306 | 306 | 3,000 | 278.18 |
| 1985-02-12 | 310 | 310 | 310 | 310 | 1,000 | 281.82 |
| 1985-01-31 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1985-01-30 | 325 | 325 | 325 | 325 | 3,000 | 295.46 |
| 1985-01-29 | 335 | 335 | 335 | 335 | 5,000 | 304.55 |
| 1985-01-28 | 340 | 340 | 335 | 335 | 6,000 | 304.55 |
| 1985-01-26 | 340 | 340 | 340 | 340 | 6,000 | 309.09 |
| 1985-01-25 | 340 | 340 | 340 | 340 | 13,000 | 309.09 |
| 1985-01-23 | 311 | 311 | 311 | 311 | 6,000 | 282.73 |
| 1985-01-22 | 306 | 306 | 306 | 306 | 4,000 | 278.18 |
| 1985-01-21 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 1985-01-18 | 295 | 295 | 295 | 295 | 2,000 | 268.18 |
| 1985-01-04 | 294 | 294 | 290 | 290 | 2,000 | 263.64 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株