3580 小松マテーレ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 652 | 653 | 652 | 652 | 10,000 | 592.73 |
| 1988-12-27 | 651 | 660 | 650 | 650 | 31,000 | 590.91 |
| 1988-12-26 | 655 | 665 | 655 | 660 | 23,000 | 600 |
| 1988-12-24 | 665 | 667 | 665 | 665 | 20,000 | 604.55 |
| 1988-12-23 | 685 | 685 | 670 | 670 | 9,000 | 609.09 |
| 1988-12-22 | 688 | 688 | 661 | 670 | 5,000 | 609.09 |
| 1988-12-21 | 680 | 690 | 680 | 690 | 13,000 | 627.27 |
| 1988-12-20 | 699 | 699 | 690 | 690 | 15,000 | 627.27 |
| 1988-12-19 | 700 | 700 | 699 | 700 | 15,000 | 636.36 |
| 1988-12-16 | 704 | 704 | 704 | 704 | 1,000 | 640 |
| 1988-12-15 | 700 | 714 | 700 | 705 | 15,000 | 640.91 |
| 1988-12-14 | 692 | 700 | 690 | 700 | 14,000 | 636.36 |
| 1988-12-13 | 686 | 690 | 686 | 690 | 2,000 | 627.27 |
| 1988-12-12 | 685 | 698 | 685 | 686 | 6,000 | 623.64 |
| 1988-12-09 | 692 | 700 | 692 | 695 | 10,000 | 631.82 |
| 1988-12-08 | 670 | 682 | 670 | 682 | 19,000 | 620 |
| 1988-12-07 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1988-12-03 | 672 | 672 | 672 | 672 | 2,000 | 610.91 |
| 1988-12-01 | 676 | 676 | 668 | 675 | 8,000 | 613.64 |
| 1988-11-30 | 661 | 679 | 661 | 676 | 12,000 | 614.55 |
| 1988-11-29 | 660 | 661 | 660 | 661 | 2,000 | 600.91 |
| 1988-11-28 | 651 | 671 | 651 | 661 | 7,000 | 600.91 |
| 1988-11-25 | 650 | 660 | 650 | 660 | 5,000 | 600 |
| 1988-11-22 | 630 | 642 | 630 | 640 | 11,000 | 581.82 |
| 1988-11-21 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1988-11-17 | 600 | 605 | 600 | 605 | 6,000 | 550 |
| 1988-11-16 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1988-11-15 | 589 | 600 | 588 | 600 | 13,000 | 545.46 |
| 1988-11-14 | 600 | 600 | 588 | 588 | 27,000 | 534.55 |
| 1988-11-04 | 628 | 630 | 620 | 630 | 10,000 | 572.73 |
| 1988-11-02 | 648 | 648 | 630 | 630 | 8,000 | 572.73 |
| 1988-11-01 | 625 | 640 | 620 | 640 | 18,000 | 581.82 |
| 1988-10-31 | 590 | 609 | 590 | 609 | 13,000 | 553.64 |
| 1988-10-29 | 558 | 558 | 558 | 558 | 1,000 | 507.27 |
| 1988-10-25 | 521 | 528 | 521 | 528 | 3,000 | 480 |
| 1988-10-22 | 520 | 530 | 515 | 515 | 6,000 | 468.18 |
| 1988-10-21 | 530 | 530 | 520 | 520 | 27,000 | 472.73 |
| 1988-10-20 | 523 | 523 | 520 | 520 | 7,000 | 472.73 |
| 1988-10-19 | 530 | 530 | 525 | 525 | 9,000 | 477.27 |
| 1988-10-18 | 525 | 531 | 525 | 530 | 12,000 | 481.82 |
| 1988-10-17 | 525 | 525 | 525 | 525 | 10,000 | 477.27 |
| 1988-10-14 | 528 | 530 | 520 | 520 | 10,000 | 472.73 |
| 1988-10-13 | 550 | 550 | 530 | 530 | 9,000 | 481.82 |
| 1988-10-12 | 550 | 550 | 540 | 540 | 4,000 | 490.91 |
| 1988-10-05 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1988-10-01 | 575 | 575 | 570 | 570 | 7,000 | 518.18 |
| 1988-09-29 | 564 | 564 | 564 | 564 | 5,000 | 512.73 |
| 1988-09-27 | 598 | 598 | 598 | 598 | 1,000 | 543.64 |
| 1988-09-26 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1988-09-22 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1988-09-21 | 600 | 600 | 600 | 600 | 6,000 | 545.46 |
| 1988-09-08 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1988-09-02 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1988-08-30 | 610 | 610 | 610 | 610 | 5,000 | 554.55 |
| 1988-08-25 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1988-08-24 | 610 | 610 | 610 | 610 | 6,000 | 554.55 |
| 1988-08-23 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1988-08-04 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1988-08-02 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1988-07-30 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1988-07-27 | 650 | 650 | 630 | 645 | 7,000 | 586.36 |
| 1988-07-21 | 690 | 690 | 690 | 690 | 5,000 | 627.27 |
| 1988-07-19 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1988-07-15 | 709 | 709 | 709 | 709 | 3,000 | 644.55 |
| 1988-07-14 | 701 | 720 | 700 | 720 | 18,000 | 654.55 |
| 1988-07-13 | 727 | 727 | 710 | 720 | 13,000 | 654.55 |
| 1988-07-12 | 706 | 728 | 706 | 727 | 9,000 | 660.91 |
| 1988-07-11 | 707 | 729 | 706 | 710 | 22,000 | 645.46 |
| 1988-07-08 | 716 | 720 | 708 | 708 | 6,000 | 643.64 |
| 1988-07-07 | 711 | 715 | 710 | 715 | 6,000 | 650 |
| 1988-07-06 | 736 | 736 | 707 | 707 | 13,000 | 642.73 |
| 1988-07-05 | 740 | 740 | 728 | 736 | 16,000 | 669.09 |
| 1988-07-04 | 735 | 738 | 730 | 730 | 22,000 | 663.64 |
| 1988-07-02 | 740 | 740 | 735 | 740 | 13,000 | 672.73 |
| 1988-07-01 | 725 | 745 | 725 | 730 | 89,000 | 663.64 |
| 1988-06-30 | 721 | 735 | 721 | 723 | 15,000 | 657.27 |
| 1988-06-29 | 732 | 738 | 720 | 730 | 14,000 | 663.64 |
| 1988-06-28 | 738 | 740 | 732 | 732 | 9,000 | 665.46 |
| 1988-06-27 | 739 | 739 | 730 | 730 | 26,000 | 663.64 |
| 1988-06-25 | 730 | 730 | 715 | 715 | 10,000 | 650 |
| 1988-06-24 | 720 | 720 | 710 | 710 | 5,000 | 645.46 |
| 1988-06-23 | 730 | 730 | 720 | 720 | 9,000 | 654.55 |
| 1988-06-22 | 731 | 740 | 730 | 730 | 27,000 | 663.64 |
| 1988-06-21 | 740 | 740 | 731 | 731 | 35,000 | 664.55 |
| 1988-06-20 | 730 | 740 | 720 | 731 | 26,000 | 664.55 |
| 1988-06-17 | 700 | 705 | 700 | 705 | 14,000 | 640.91 |
| 1988-06-16 | 696 | 696 | 686 | 686 | 4,000 | 623.64 |
| 1988-06-15 | 676 | 700 | 676 | 686 | 10,000 | 623.64 |
| 1988-06-14 | 695 | 695 | 686 | 686 | 7,000 | 623.64 |
| 1988-06-10 | 695 | 695 | 695 | 695 | 1,000 | 631.82 |
| 1988-06-09 | 701 | 701 | 701 | 701 | 1,000 | 637.27 |
| 1988-06-08 | 700 | 715 | 699 | 715 | 13,000 | 650 |
| 1988-06-07 | 720 | 725 | 710 | 710 | 15,000 | 645.46 |
| 1988-06-06 | 710 | 720 | 710 | 710 | 20,000 | 645.46 |
| 1988-06-04 | 699 | 700 | 685 | 685 | 9,000 | 622.73 |
| 1988-06-03 | 684 | 700 | 684 | 685 | 11,000 | 622.73 |
| 1988-06-02 | 710 | 710 | 680 | 680 | 32,000 | 618.18 |
| 1988-06-01 | 710 | 710 | 700 | 700 | 19,000 | 636.36 |
| 1988-05-31 | 701 | 724 | 700 | 700 | 17,000 | 636.36 |
| 1988-05-30 | 697 | 700 | 697 | 697 | 13,000 | 633.64 |
| 1988-05-27 | 717 | 717 | 697 | 697 | 15,000 | 633.64 |
| 1988-05-26 | 719 | 725 | 705 | 705 | 15,000 | 640.91 |
| 1988-05-25 | 719 | 730 | 718 | 718 | 7,000 | 652.73 |
| 1988-05-24 | 715 | 725 | 701 | 701 | 16,000 | 637.27 |
| 1988-05-23 | 723 | 723 | 713 | 720 | 18,000 | 654.55 |
| 1988-05-20 | 722 | 730 | 712 | 713 | 32,000 | 648.18 |
| 1988-05-19 | 700 | 712 | 690 | 712 | 30,000 | 647.27 |
| 1988-05-18 | 696 | 700 | 690 | 695 | 16,000 | 631.82 |
| 1988-05-17 | 696 | 696 | 696 | 696 | 2,000 | 632.73 |
| 1988-05-16 | 700 | 700 | 690 | 690 | 16,000 | 627.27 |
| 1988-05-13 | 682 | 700 | 682 | 690 | 11,000 | 627.27 |
| 1988-05-12 | 699 | 699 | 680 | 680 | 10,000 | 618.18 |
| 1988-05-11 | 704 | 707 | 700 | 700 | 23,000 | 636.36 |
| 1988-05-10 | 705 | 717 | 704 | 704 | 7,000 | 640 |
| 1988-05-09 | 721 | 723 | 702 | 705 | 17,000 | 640.91 |
| 1988-05-07 | 728 | 728 | 721 | 721 | 4,000 | 655.46 |
| 1988-05-06 | 720 | 731 | 720 | 728 | 10,000 | 661.82 |
| 1988-04-30 | 710 | 710 | 700 | 704 | 8,000 | 640 |
| 1988-04-28 | 723 | 725 | 710 | 720 | 28,000 | 654.55 |
| 1988-04-27 | 734 | 735 | 700 | 700 | 23,000 | 636.36 |
| 1988-04-26 | 741 | 741 | 735 | 741 | 22,000 | 673.64 |
| 1988-04-25 | 739 | 739 | 701 | 701 | 24,000 | 637.27 |
| 1988-04-23 | 735 | 736 | 729 | 729 | 17,000 | 662.73 |
| 1988-04-22 | 760 | 760 | 715 | 715 | 67,000 | 650 |
| 1988-04-21 | 701 | 730 | 701 | 730 | 15,000 | 663.64 |
| 1988-04-20 | 689 | 698 | 689 | 689 | 15,000 | 626.36 |
| 1988-04-19 | 681 | 690 | 681 | 690 | 4,000 | 627.27 |
| 1988-04-18 | 700 | 701 | 680 | 689 | 19,000 | 626.36 |
| 1988-04-15 | 686 | 708 | 686 | 695 | 47,000 | 631.82 |
| 1988-04-14 | 699 | 713 | 695 | 707 | 94,000 | 642.73 |
| 1988-04-13 | 670 | 690 | 670 | 690 | 10,000 | 627.27 |
| 1988-04-12 | 675 | 675 | 670 | 670 | 12,000 | 609.09 |
| 1988-04-11 | 681 | 686 | 672 | 675 | 12,000 | 613.64 |
| 1988-04-08 | 685 | 690 | 680 | 685 | 20,000 | 622.73 |
| 1988-04-07 | 701 | 701 | 680 | 680 | 33,000 | 618.18 |
| 1988-04-06 | 676 | 697 | 676 | 695 | 45,000 | 631.82 |
| 1988-04-05 | 680 | 695 | 665 | 665 | 39,000 | 604.55 |
| 1988-04-04 | 670 | 690 | 668 | 671 | 21,000 | 610 |
| 1988-04-02 | 649 | 670 | 649 | 670 | 15,000 | 609.09 |
| 1988-03-31 | 648 | 648 | 648 | 648 | 1,000 | 589.09 |
| 1988-03-30 | 670 | 670 | 640 | 648 | 25,000 | 589.09 |
| 1988-03-29 | 668 | 680 | 660 | 670 | 83,000 | 609.09 |
| 1988-03-28 | 603 | 679 | 603 | 670 | 47,000 | 609.09 |
| 1988-03-26 | 608 | 608 | 608 | 608 | 3,000 | 552.73 |
| 1988-03-25 | 619 | 619 | 618 | 618 | 6,000 | 561.82 |
| 1988-03-24 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1988-03-23 | 617 | 617 | 609 | 609 | 13,000 | 553.64 |
| 1988-03-22 | 619 | 619 | 617 | 617 | 11,000 | 560.91 |
| 1988-03-18 | 596 | 617 | 596 | 609 | 16,000 | 553.64 |
| 1988-03-17 | 571 | 589 | 571 | 589 | 12,000 | 535.46 |
| 1988-03-15 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1988-03-11 | 590 | 590 | 570 | 570 | 6,000 | 518.18 |
| 1988-03-10 | 589 | 589 | 580 | 580 | 13,000 | 527.27 |
| 1988-03-09 | 570 | 575 | 570 | 570 | 4,000 | 518.18 |
| 1988-03-08 | 561 | 565 | 560 | 560 | 7,000 | 509.09 |
| 1988-03-07 | 545 | 545 | 545 | 545 | 4,000 | 495.46 |
| 1988-03-05 | 555 | 555 | 555 | 555 | 1,000 | 504.55 |
| 1988-03-03 | 555 | 555 | 555 | 555 | 1,000 | 504.55 |
| 1988-03-02 | 551 | 551 | 551 | 551 | 3,000 | 500.91 |
| 1988-02-29 | 561 | 561 | 561 | 561 | 4,000 | 510 |
| 1988-02-25 | 554 | 560 | 550 | 560 | 10,000 | 509.09 |
| 1988-02-22 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1988-02-10 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 1988-02-09 | 582 | 582 | 581 | 581 | 2,000 | 528.18 |
| 1988-02-04 | 566 | 566 | 561 | 562 | 7,000 | 510.91 |
| 1988-02-03 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1988-02-01 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1988-01-30 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1988-01-27 | 552 | 560 | 552 | 560 | 8,000 | 509.09 |
| 1988-01-26 | 556 | 556 | 545 | 545 | 8,000 | 495.46 |
| 1988-01-25 | 541 | 541 | 541 | 541 | 1,000 | 491.82 |
| 1988-01-07 | 541 | 541 | 541 | 541 | 1,000 | 491.82 |
| 1988-01-05 | 560 | 560 | 550 | 550 | 6,000 | 500 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株