3580 小松マテーレ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	370	370	370	370	1,000	336.36
1986-12-23	390	390	380	380	8,000	345.46
1986-12-22	390	390	390	390	6,000	354.55
1986-12-15	423	423	423	423	10,000	384.55
1986-12-12	425	425	425	425	21,000	386.36
1986-12-11	420	420	420	420	1,000	381.82
1986-11-28	453	453	453	453	9,000	411.82
1986-11-18	488	488	488	488	2,000	443.64
1986-11-17	488	488	488	488	5,000	443.64
1986-10-29	415	415	415	415	10,000	377.27
1986-10-25	415	415	415	415	4,000	377.27
1986-10-24	425	425	425	425	6,000	386.36
1986-10-20	425	425	425	425	1,000	386.36
1986-09-26	580	580	580	580	1,000	527.27
1986-09-19	565	580	560	580	32,000	527.27
1986-09-18	580	590	561	561	17,000	510
1986-09-17	580	580	580	580	3,000	527.27
1986-08-30	569	569	560	560	5,000	509.09
1986-08-29	570	570	565	570	7,000	518.18
1986-08-28	520	520	515	520	13,000	472.73
1986-08-27	510	515	510	515	3,000	468.18
1986-08-20	515	515	515	515	6,000	468.18
1986-08-19	550	550	550	550	6,000	500
1986-08-18	553	553	553	553	2,000	502.73
1986-08-14	553	553	553	553	3,000	502.73
1986-08-06	550	550	550	550	1,000	500
1986-08-04	549	549	549	549	1,000	499.09
1986-07-24	571	571	571	571	3,000	519.09
1986-07-23	566	566	566	566	1,000	514.55
1986-07-22	580	580	580	580	1,000	527.27
1986-07-21	580	580	580	580	13,000	527.27
1986-07-15	625	625	611	611	17,000	555.46
1986-07-14	630	630	625	625	13,000	568.18
1986-07-11	610	620	609	611	19,000	555.46
1986-07-10	610	610	610	610	7,000	554.55
1986-07-09	635	635	635	635	1,000	577.27
1986-07-08	637	637	637	637	4,000	579.09
1986-07-07	648	648	647	647	5,000	588.18
1986-07-05	645	645	645	645	18,000	586.36
1986-07-04	625	625	609	620	21,000	563.64
1986-07-03	648	648	645	645	8,000	586.36
1986-07-02	615	645	614	645	55,000	586.36
1986-07-01	599	619	598	615	17,000	559.09
1986-06-30	610	610	599	599	7,000	544.55
1986-06-28	609	619	609	619	14,000	562.73
1986-06-27	610	627	605	620	60,000	563.64
1986-06-26	580	605	580	605	96,000	550
1986-06-25	565	572	550	570	24,000	518.18
1986-06-24	584	584	564	565	20,000	513.64
1986-06-23	581	590	575	575	25,000	522.73
1986-06-21	560	580	560	580	48,000	527.27
1986-06-20	560	565	560	561	19,000	510
1986-06-19	573	580	573	580	28,000	527.27
1986-06-18	599	599	579	595	112,000	540.91
1986-06-17	550	605	550	585	236,000	531.82
1986-06-13	441	500	441	490	141,000	445.46
1986-06-12	431	440	431	440	21,000	400
1986-06-11	415	430	415	429	31,000	390
1986-06-10	415	415	410	410	10,000	372.73
1986-06-09	420	420	414	414	7,000	376.36
1986-06-07	417	420	417	420	5,000	381.82
1986-06-06	419	419	419	419	2,000	380.91
1986-06-05	420	420	410	410	8,000	372.73
1986-06-04	419	420	415	420	10,000	381.82
1986-06-03	427	427	420	420	13,000	381.82
1986-06-02	415	430	415	430	7,000	390.91
1986-05-31	405	415	405	415	14,000	377.27
1986-05-30	410	410	405	405	2,000	368.18
1986-05-29	405	410	400	400	17,000	363.64
1986-05-28	409	409	402	402	15,000	365.46
1986-05-27	409	410	406	409	8,000	371.82
1986-05-26	411	411	410	410	6,000	372.73
1986-05-23	411	412	410	410	17,000	372.73
1986-05-22	406	410	406	408	23,000	370.91
1986-05-21	404	404	404	404	3,000	367.27
1986-05-20	403	403	403	403	3,000	366.36
1986-05-19	403	403	403	403	4,000	366.36
1986-05-13	393	393	393	393	3,000	357.27
1986-05-12	393	402	393	402	8,000	365.46
1986-05-09	388	395	388	395	2,000	359.09
1986-05-07	383	383	383	383	6,000	348.18
1986-04-30	397	397	397	397	9,000	360.91
1986-04-26	390	390	390	390	3,000	354.55
1986-04-24	387	388	386	388	10,000	352.73
1986-04-23	400	400	400	400	4,000	363.64
1986-04-19	415	415	415	415	1,000	377.27
1986-04-15	415	415	415	415	3,000	377.27
1986-04-11	427	427	425	425	12,000	386.36
1986-04-09	377	377	377	377	1,000	342.73
1986-04-08	371	372	371	372	4,000	338.18
1986-04-04	382	382	382	382	1,000	347.27
1986-03-29	381	381	381	381	3,000	346.36
1986-03-28	381	381	381	381	1,000	346.36
1986-03-27	397	397	397	397	3,000	360.91
1986-03-26	402	402	402	402	3,000	365.46
1986-03-24	405	405	405	405	1,000	368.18
1986-03-20	412	413	410	410	7,000	372.73
1986-03-19	415	415	412	412	6,000	374.55
1986-03-18	412	412	412	412	5,000	374.55
1986-03-14	410	420	410	420	10,000	381.82
1986-03-13	411	411	405	406	6,000	369.09
1986-03-12	411	411	410	410	21,000	372.73
1986-03-11	405	405	405	405	1,000	368.18
1986-03-10	410	410	410	410	9,000	372.73
1986-03-07	410	410	410	410	4,000	372.73
1986-03-06	412	412	410	410	2,000	372.73
1986-03-05	410	410	410	410	3,000	372.73
1986-03-04	410	410	410	410	2,000	372.73
1986-03-03	410	410	410	410	2,000	372.73
1986-03-01	398	400	398	400	4,000	363.64
1986-02-28	403	403	396	396	22,000	360
1986-02-27	412	412	412	412	2,000	374.55
1986-02-25	401	402	401	402	2,000	365.46
1986-02-24	406	406	401	401	13,000	364.55
1986-02-21	415	415	407	407	5,000	370
1986-02-20	408	408	406	406	15,000	369.09
1986-02-19	405	406	405	406	15,000	369.09
1986-02-18	414	414	405	405	7,000	368.18
1986-02-17	420	420	410	410	5,000	372.73
1986-02-15	420	420	420	420	7,000	381.82
1986-02-14	431	432	420	424	12,000	385.46
1986-02-13	448	450	440	440	38,000	400
1986-02-12	439	450	430	450	94,000	409.09
1986-02-10	420	434	420	434	39,000	394.55
1986-02-07	410	410	410	410	52,000	372.73
1986-02-04	400	400	400	400	1,000	363.64
1986-01-31	393	393	393	393	10,000	357.27
1986-01-27	391	391	391	391	1,000	355.46
1986-01-24	400	400	400	400	1,000	363.64
1986-01-22	394	400	394	398	6,000	361.82
1986-01-20	424	424	418	418	114,000	380
1986-01-18	409	419	409	419	8,000	380.91
1986-01-17	392	400	392	394	6,000	358.18
1986-01-16	393	393	393	393	4,000	357.27
1986-01-14	390	390	390	390	2,000	354.55
1986-01-09	385	385	385	385	3,000	350
1986-01-07	390	390	390	390	3,000	354.55
1986-01-06	390	390	390	390	1,000	354.55

分割・併合履歴： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株