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