3580 小松マテーレ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-14 | 650 | 650 | 650 | 650 | 16,000 | 590.91 |
| 1987-12-11 | 630 | 651 | 630 | 651 | 5,000 | 591.82 |
| 1987-12-07 | 659 | 659 | 650 | 650 | 7,000 | 590.91 |
| 1987-12-04 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1987-12-03 | 679 | 684 | 659 | 660 | 16,000 | 600 |
| 1987-12-02 | 656 | 707 | 655 | 680 | 168,000 | 618.18 |
| 1987-12-01 | 630 | 660 | 630 | 650 | 77,000 | 590.91 |
| 1987-11-30 | 670 | 675 | 648 | 660 | 78,000 | 600 |
| 1987-11-28 | 645 | 680 | 638 | 680 | 133,000 | 618.18 |
| 1987-11-27 | 628 | 645 | 626 | 635 | 97,000 | 577.27 |
| 1987-11-26 | 585 | 604 | 585 | 588 | 18,000 | 534.55 |
| 1987-11-25 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1987-11-24 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1987-11-20 | 550 | 570 | 550 | 570 | 9,000 | 518.18 |
| 1987-11-19 | 550 | 550 | 550 | 550 | 17,000 | 500 |
| 1987-11-18 | 549 | 550 | 549 | 550 | 6,000 | 500 |
| 1987-11-16 | 569 | 569 | 555 | 560 | 20,000 | 509.09 |
| 1987-11-13 | 570 | 579 | 570 | 579 | 4,000 | 526.36 |
| 1987-11-12 | 560 | 560 | 550 | 550 | 6,000 | 500 |
| 1987-11-11 | 539 | 539 | 495 | 495 | 20,000 | 450 |
| 1987-11-10 | 549 | 549 | 549 | 549 | 10,000 | 499.09 |
| 1987-11-09 | 594 | 594 | 579 | 581 | 10,000 | 528.18 |
| 1987-11-07 | 570 | 595 | 570 | 594 | 5,000 | 540 |
| 1987-11-06 | 550 | 570 | 550 | 570 | 10,000 | 518.18 |
| 1987-11-05 | 530 | 531 | 525 | 531 | 6,000 | 482.73 |
| 1987-11-04 | 510 | 520 | 510 | 520 | 5,000 | 472.73 |
| 1987-11-02 | 535 | 535 | 524 | 524 | 3,000 | 476.36 |
| 1987-10-31 | 498 | 500 | 498 | 498 | 5,000 | 452.73 |
| 1987-10-30 | 503 | 503 | 498 | 498 | 9,000 | 452.73 |
| 1987-10-29 | 505 | 505 | 498 | 498 | 10,000 | 452.73 |
| 1987-10-28 | 502 | 517 | 502 | 517 | 22,000 | 470 |
| 1987-10-27 | 499 | 521 | 499 | 512 | 15,000 | 465.46 |
| 1987-10-26 | 557 | 557 | 509 | 509 | 20,000 | 462.73 |
| 1987-10-24 | 575 | 575 | 557 | 557 | 14,000 | 506.36 |
| 1987-10-23 | 561 | 575 | 561 | 575 | 12,000 | 522.73 |
| 1987-10-22 | 610 | 610 | 574 | 575 | 32,000 | 522.73 |
| 1987-10-21 | 561 | 561 | 561 | 561 | 25,000 | 510 |
| 1987-10-20 | 481 | 481 | 481 | 481 | 19,000 | 437.27 |
| 1987-10-19 | 599 | 599 | 575 | 581 | 38,000 | 528.18 |
| 1987-10-16 | 628 | 628 | 615 | 615 | 60,000 | 559.09 |
| 1987-10-15 | 641 | 650 | 615 | 635 | 42,000 | 577.27 |
| 1987-10-14 | 700 | 700 | 651 | 651 | 137,000 | 591.82 |
| 1987-10-13 | 601 | 680 | 601 | 680 | 257,000 | 618.18 |
| 1987-10-12 | 620 | 620 | 600 | 600 | 65,000 | 545.46 |
| 1987-10-09 | 620 | 630 | 600 | 610 | 101,000 | 554.55 |
| 1987-10-08 | 581 | 630 | 581 | 630 | 173,000 | 572.73 |
| 1987-10-07 | 587 | 610 | 573 | 580 | 170,000 | 527.27 |
| 1987-10-06 | 588 | 616 | 577 | 577 | 202,000 | 524.55 |
| 1987-10-05 | 510 | 528 | 500 | 528 | 99,000 | 480 |
| 1987-10-03 | 498 | 525 | 498 | 518 | 18,000 | 470.91 |
| 1987-10-02 | 499 | 500 | 490 | 490 | 4,000 | 445.46 |
| 1987-10-01 | 490 | 500 | 490 | 500 | 3,000 | 454.55 |
| 1987-09-25 | 481 | 481 | 481 | 481 | 3,000 | 437.27 |
| 1987-09-24 | 495 | 499 | 490 | 499 | 19,000 | 453.64 |
| 1987-09-21 | 495 | 495 | 490 | 490 | 5,000 | 445.46 |
| 1987-09-18 | 502 | 502 | 490 | 490 | 9,000 | 445.46 |
| 1987-09-17 | 503 | 510 | 503 | 503 | 26,000 | 457.27 |
| 1987-09-16 | 505 | 505 | 500 | 501 | 8,000 | 455.46 |
| 1987-09-14 | 503 | 503 | 500 | 500 | 13,000 | 454.55 |
| 1987-09-11 | 503 | 503 | 502 | 502 | 13,000 | 456.36 |
| 1987-09-10 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1987-09-09 | 471 | 475 | 471 | 475 | 7,000 | 431.82 |
| 1987-09-07 | 477 | 477 | 470 | 471 | 5,000 | 428.18 |
| 1987-09-05 | 477 | 477 | 477 | 477 | 1,000 | 433.64 |
| 1987-09-04 | 475 | 480 | 475 | 477 | 7,000 | 433.64 |
| 1987-09-03 | 485 | 485 | 475 | 475 | 4,000 | 431.82 |
| 1987-09-01 | 510 | 510 | 494 | 494 | 18,000 | 449.09 |
| 1987-08-31 | 500 | 510 | 500 | 510 | 15,000 | 463.64 |
| 1987-08-29 | 513 | 513 | 506 | 510 | 9,000 | 463.64 |
| 1987-08-28 | 520 | 529 | 504 | 520 | 48,000 | 472.73 |
| 1987-08-27 | 490 | 530 | 490 | 510 | 29,000 | 463.64 |
| 1987-08-26 | 497 | 497 | 488 | 490 | 18,000 | 445.46 |
| 1987-08-25 | 480 | 500 | 480 | 492 | 72,000 | 447.27 |
| 1987-08-24 | 451 | 475 | 451 | 475 | 41,000 | 431.82 |
| 1987-08-22 | 450 | 450 | 450 | 450 | 9,000 | 409.09 |
| 1987-08-20 | 441 | 443 | 441 | 442 | 4,000 | 401.82 |
| 1987-08-19 | 451 | 460 | 450 | 460 | 8,000 | 418.18 |
| 1987-08-17 | 449 | 450 | 449 | 450 | 2,000 | 409.09 |
| 1987-08-14 | 455 | 460 | 455 | 460 | 4,000 | 418.18 |
| 1987-08-13 | 456 | 457 | 455 | 455 | 3,000 | 413.64 |
| 1987-08-12 | 466 | 466 | 456 | 456 | 7,000 | 414.55 |
| 1987-08-11 | 450 | 469 | 450 | 469 | 22,000 | 426.36 |
| 1987-08-10 | 443 | 443 | 443 | 443 | 3,000 | 402.73 |
| 1987-08-07 | 440 | 440 | 430 | 435 | 4,000 | 395.46 |
| 1987-08-06 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 1987-07-31 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1987-07-24 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1987-07-23 | 420 | 420 | 420 | 420 | 6,000 | 381.82 |
| 1987-07-22 | 421 | 421 | 410 | 410 | 6,000 | 372.73 |
| 1987-07-21 | 420 | 421 | 420 | 421 | 5,000 | 382.73 |
| 1987-07-20 | 455 | 455 | 440 | 440 | 20,000 | 400 |
| 1987-07-17 | 454 | 459 | 450 | 455 | 30,000 | 413.64 |
| 1987-07-16 | 450 | 458 | 445 | 455 | 49,000 | 413.64 |
| 1987-07-15 | 448 | 450 | 440 | 450 | 25,000 | 409.09 |
| 1987-07-14 | 440 | 448 | 440 | 448 | 5,000 | 407.27 |
| 1987-07-13 | 440 | 441 | 440 | 441 | 8,000 | 400.91 |
| 1987-07-10 | 449 | 449 | 440 | 440 | 18,000 | 400 |
| 1987-07-09 | 441 | 455 | 441 | 449 | 22,000 | 408.18 |
| 1987-07-08 | 450 | 450 | 442 | 445 | 13,000 | 404.55 |
| 1987-07-07 | 448 | 448 | 435 | 435 | 16,000 | 395.46 |
| 1987-07-06 | 449 | 449 | 448 | 448 | 5,000 | 407.27 |
| 1987-07-04 | 459 | 459 | 454 | 454 | 10,000 | 412.73 |
| 1987-07-03 | 450 | 450 | 450 | 450 | 5,000 | 409.09 |
| 1987-07-02 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1987-07-01 | 431 | 431 | 425 | 425 | 17,000 | 386.36 |
| 1987-06-30 | 431 | 431 | 430 | 430 | 24,000 | 390.91 |
| 1987-06-29 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1987-06-27 | 424 | 428 | 415 | 415 | 20,000 | 377.27 |
| 1987-06-26 | 428 | 428 | 423 | 423 | 6,000 | 384.55 |
| 1987-06-25 | 423 | 428 | 423 | 428 | 9,000 | 389.09 |
| 1987-06-24 | 426 | 427 | 420 | 424 | 14,000 | 385.46 |
| 1987-06-23 | 430 | 431 | 425 | 425 | 23,000 | 386.36 |
| 1987-06-22 | 430 | 430 | 425 | 425 | 17,000 | 386.36 |
| 1987-06-19 | 430 | 433 | 429 | 429 | 10,000 | 390 |
| 1987-06-18 | 435 | 439 | 430 | 430 | 19,000 | 390.91 |
| 1987-06-17 | 431 | 431 | 430 | 430 | 12,000 | 390.91 |
| 1987-06-16 | 419 | 420 | 415 | 415 | 11,000 | 377.27 |
| 1987-06-15 | 414 | 414 | 414 | 414 | 4,000 | 376.36 |
| 1987-06-12 | 428 | 429 | 425 | 425 | 7,000 | 386.36 |
| 1987-06-11 | 430 | 430 | 428 | 428 | 5,000 | 389.09 |
| 1987-06-10 | 443 | 445 | 438 | 438 | 29,000 | 398.18 |
| 1987-06-09 | 431 | 446 | 431 | 440 | 66,000 | 400 |
| 1987-06-08 | 428 | 432 | 426 | 430 | 43,000 | 390.91 |
| 1987-06-06 | 400 | 420 | 400 | 420 | 34,000 | 381.82 |
| 1987-06-05 | 405 | 405 | 395 | 395 | 31,000 | 359.09 |
| 1987-06-04 | 401 | 409 | 400 | 400 | 18,000 | 363.64 |
| 1987-06-03 | 405 | 410 | 397 | 397 | 13,000 | 360.91 |
| 1987-06-02 | 400 | 400 | 398 | 400 | 11,000 | 363.64 |
| 1987-06-01 | 383 | 383 | 383 | 383 | 5,000 | 348.18 |
| 1987-05-30 | 383 | 383 | 382 | 382 | 9,000 | 347.27 |
| 1987-05-29 | 390 | 390 | 380 | 383 | 16,000 | 348.18 |
| 1987-05-28 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 1987-05-25 | 400 | 400 | 399 | 399 | 6,000 | 362.73 |
| 1987-05-23 | 406 | 406 | 405 | 405 | 4,000 | 368.18 |
| 1987-05-22 | 400 | 400 | 400 | 400 | 8,000 | 363.64 |
| 1987-05-21 | 370 | 380 | 370 | 380 | 12,000 | 345.46 |
| 1987-05-18 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1987-05-15 | 370 | 370 | 370 | 370 | 4,000 | 336.36 |
| 1987-05-11 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1987-04-30 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1987-04-28 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 1987-04-27 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1987-04-25 | 330 | 330 | 330 | 330 | 5,000 | 300 |
| 1987-04-23 | 342 | 342 | 340 | 340 | 4,000 | 309.09 |
| 1987-04-22 | 349 | 349 | 342 | 342 | 12,000 | 310.91 |
| 1987-04-21 | 349 | 349 | 349 | 349 | 8,000 | 317.27 |
| 1987-04-06 | 349 | 349 | 349 | 349 | 37,000 | 317.27 |
| 1987-04-02 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1987-03-28 | 365 | 365 | 365 | 365 | 1,000 | 331.82 |
| 1987-03-27 | 365 | 371 | 365 | 371 | 3,000 | 337.27 |
| 1987-03-25 | 356 | 370 | 356 | 370 | 3,000 | 336.36 |
| 1987-03-24 | 355 | 355 | 350 | 350 | 2,000 | 318.18 |
| 1987-03-23 | 360 | 360 | 359 | 359 | 2,000 | 326.36 |
| 1987-03-20 | 360 | 360 | 360 | 360 | 3,000 | 327.27 |
| 1987-03-16 | 366 | 366 | 366 | 366 | 1,000 | 332.73 |
| 1987-03-11 | 352 | 352 | 352 | 352 | 3,000 | 320 |
| 1987-03-09 | 352 | 352 | 352 | 352 | 3,000 | 320 |
| 1987-03-05 | 357 | 358 | 355 | 355 | 5,000 | 322.73 |
| 1987-03-03 | 359 | 359 | 352 | 357 | 9,000 | 324.55 |
| 1987-03-02 | 360 | 360 | 360 | 360 | 11,000 | 327.27 |
| 1987-02-23 | 390 | 390 | 385 | 385 | 3,000 | 350 |
| 1987-02-20 | 395 | 395 | 390 | 390 | 15,000 | 354.55 |
| 1987-02-19 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1987-02-13 | 355 | 355 | 350 | 350 | 9,000 | 318.18 |
| 1987-02-03 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 1987-01-29 | 405 | 405 | 403 | 403 | 4,000 | 366.36 |
| 1987-01-28 | 405 | 406 | 405 | 406 | 13,000 | 369.09 |
| 1987-01-27 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 1987-01-26 | 400 | 403 | 400 | 402 | 7,000 | 365.46 |
| 1987-01-24 | 390 | 398 | 390 | 398 | 2,000 | 361.82 |
| 1987-01-23 | 365 | 370 | 360 | 370 | 11,000 | 336.36 |
| 1987-01-22 | 365 | 365 | 365 | 365 | 5,000 | 331.82 |
| 1987-01-21 | 355 | 355 | 350 | 350 | 13,000 | 318.18 |
| 1987-01-20 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 1987-01-14 | 366 | 366 | 366 | 366 | 1,000 | 332.73 |
| 1987-01-13 | 376 | 376 | 366 | 366 | 5,000 | 332.73 |
| 1987-01-12 | 365 | 365 | 365 | 365 | 1,000 | 331.82 |
| 1987-01-09 | 370 | 370 | 365 | 365 | 2,000 | 331.82 |
| 1987-01-07 | 370 | 370 | 365 | 365 | 14,000 | 331.82 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株