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