3580 小松マテーレ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1989-12-27 | 1,530 | 1,530 | 1,520 | 1,520 | 12,000 | 1,381.82 |
| 1989-12-26 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1989-12-25 | 1,540 | 1,550 | 1,520 | 1,520 | 306,000 | 1,381.82 |
| 1989-12-20 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1989-12-19 | 1,590 | 1,600 | 1,560 | 1,560 | 17,000 | 1,418.18 |
| 1989-12-18 | 1,600 | 1,620 | 1,600 | 1,620 | 15,000 | 1,472.73 |
| 1989-12-15 | 1,580 | 1,580 | 1,540 | 1,550 | 57,000 | 1,409.09 |
| 1989-12-14 | 1,530 | 1,540 | 1,520 | 1,520 | 10,000 | 1,381.82 |
| 1989-12-13 | 1,530 | 1,530 | 1,510 | 1,510 | 16,000 | 1,372.73 |
| 1989-12-12 | 1,530 | 1,540 | 1,500 | 1,540 | 16,000 | 1,400 |
| 1989-12-11 | 1,540 | 1,560 | 1,540 | 1,540 | 24,000 | 1,400 |
| 1989-12-08 | 1,540 | 1,600 | 1,540 | 1,590 | 105,000 | 1,445.45 |
| 1989-12-07 | 1,450 | 1,510 | 1,450 | 1,510 | 99,000 | 1,372.73 |
| 1989-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1989-12-05 | 1,480 | 1,480 | 1,460 | 1,460 | 24,000 | 1,327.27 |
| 1989-12-04 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 | 1,345.45 |
| 1989-12-01 | 1,440 | 1,480 | 1,440 | 1,460 | 18,000 | 1,327.27 |
| 1989-11-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1989-11-28 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 1,272.73 |
| 1989-11-27 | 1,470 | 1,490 | 1,470 | 1,480 | 4,000 | 1,345.45 |
| 1989-11-24 | 1,490 | 1,490 | 1,450 | 1,470 | 6,000 | 1,336.36 |
| 1989-11-14 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,354.55 |
| 1989-11-13 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 1,363.64 |
| 1989-11-10 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,345.45 |
| 1989-11-09 | 1,540 | 1,540 | 1,480 | 1,480 | 16,000 | 1,345.45 |
| 1989-11-08 | 1,520 | 1,550 | 1,510 | 1,510 | 59,000 | 1,372.73 |
| 1989-11-06 | 1,450 | 1,450 | 1,430 | 1,440 | 15,000 | 1,309.09 |
| 1989-11-02 | 1,460 | 1,460 | 1,430 | 1,450 | 6,000 | 1,318.18 |
| 1989-11-01 | 1,450 | 1,450 | 1,430 | 1,440 | 10,000 | 1,309.09 |
| 1989-10-31 | 1,470 | 1,470 | 1,430 | 1,430 | 7,000 | 1,300 |
| 1989-10-30 | 1,450 | 1,460 | 1,430 | 1,440 | 87,000 | 1,309.09 |
| 1989-10-27 | 1,470 | 1,490 | 1,430 | 1,430 | 56,000 | 1,300 |
| 1989-10-26 | 1,420 | 1,460 | 1,420 | 1,440 | 14,000 | 1,309.09 |
| 1989-10-25 | 1,430 | 1,470 | 1,430 | 1,440 | 61,000 | 1,309.09 |
| 1989-10-24 | 1,400 | 1,470 | 1,400 | 1,450 | 152,000 | 1,318.18 |
| 1989-10-23 | 1,400 | 1,420 | 1,370 | 1,400 | 67,000 | 1,272.73 |
| 1989-10-20 | 1,310 | 1,380 | 1,310 | 1,380 | 181,000 | 1,254.55 |
| 1989-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1989-10-11 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 1,172.73 |
| 1989-10-09 | 1,330 | 1,330 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 1989-10-06 | 1,350 | 1,400 | 1,350 | 1,350 | 24,000 | 1,227.27 |
| 1989-10-05 | 1,300 | 1,350 | 1,300 | 1,350 | 20,000 | 1,227.27 |
| 1989-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1989-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1989-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1989-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1989-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1989-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,054.55 |
| 1989-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1989-09-08 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,072.73 |
| 1989-09-07 | 1,180 | 1,180 | 1,150 | 1,160 | 7,000 | 1,054.55 |
| 1989-09-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1989-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,054.55 |
| 1989-08-30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1989-08-24 | 1,280 | 1,300 | 1,250 | 1,260 | 8,000 | 1,145.45 |
| 1989-08-23 | 1,320 | 1,330 | 1,270 | 1,270 | 44,000 | 1,154.55 |
| 1989-08-22 | 1,210 | 1,300 | 1,200 | 1,300 | 97,000 | 1,181.82 |
| 1989-08-21 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,081.82 |
| 1989-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1989-08-14 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1989-08-03 | 1,210 | 1,220 | 1,160 | 1,160 | 30,000 | 1,054.55 |
| 1989-08-02 | 1,160 | 1,220 | 1,160 | 1,200 | 32,000 | 1,090.91 |
| 1989-08-01 | 1,180 | 1,180 | 1,140 | 1,140 | 12,000 | 1,036.36 |
| 1989-07-31 | 1,190 | 1,220 | 1,160 | 1,160 | 71,000 | 1,054.55 |
| 1989-07-28 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 1,072.73 |
| 1989-07-26 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 | 963.64 |
| 1989-07-25 | 1,070 | 1,080 | 1,060 | 1,080 | 4,000 | 981.82 |
| 1989-07-21 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 954.55 |
| 1989-07-20 | 1,080 | 1,080 | 1,050 | 1,070 | 38,000 | 972.73 |
| 1989-07-18 | 1,130 | 1,130 | 1,100 | 1,100 | 32,000 | 1,000 |
| 1989-07-17 | 1,130 | 1,150 | 1,110 | 1,110 | 7,000 | 1,009.09 |
| 1989-07-14 | 1,130 | 1,130 | 1,120 | 1,120 | 26,000 | 1,018.18 |
| 1989-07-13 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 | 1,009.09 |
| 1989-07-12 | 1,120 | 1,190 | 1,120 | 1,150 | 437,000 | 1,045.45 |
| 1989-07-11 | 1,080 | 1,120 | 1,080 | 1,110 | 130,000 | 1,009.09 |
| 1989-07-10 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 | 963.64 |
| 1989-07-07 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 927.27 |
| 1989-07-06 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1989-07-04 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1989-07-03 | 1,010 | 1,010 | 990 | 1,010 | 12,000 | 918.18 |
| 1989-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1989-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 945.46 |
| 1989-06-28 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 927.27 |
| 1989-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1989-06-23 | 990 | 990 | 990 | 990 | 25,000 | 900 |
| 1989-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 909.09 |
| 1989-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1989-06-19 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 927.27 |
| 1989-06-16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1989-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1989-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 | 936.36 |
| 1989-06-13 | 1,060 | 1,070 | 1,040 | 1,040 | 22,000 | 945.46 |
| 1989-06-12 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 | 963.64 |
| 1989-06-09 | 1,060 | 1,060 | 1,050 | 1,060 | 50,000 | 963.64 |
| 1989-06-08 | 1,040 | 1,060 | 1,030 | 1,050 | 58,000 | 954.55 |
| 1989-06-07 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 | 936.36 |
| 1989-06-06 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 918.18 |
| 1989-06-05 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 936.36 |
| 1989-06-02 | 1,060 | 1,060 | 1,010 | 1,010 | 24,000 | 918.18 |
| 1989-06-01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1989-05-31 | 1,100 | 1,100 | 1,070 | 1,080 | 203,000 | 981.82 |
| 1989-05-30 | 1,000 | 1,060 | 1,000 | 1,060 | 94,000 | 963.64 |
| 1989-05-29 | 1,010 | 1,010 | 990 | 995 | 7,000 | 904.55 |
| 1989-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1989-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1989-05-19 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 909.09 |
| 1989-05-18 | 1,000 | 1,000 | 990 | 999 | 10,000 | 908.18 |
| 1989-05-16 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1989-05-15 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 927.27 |
| 1989-05-12 | 1,020 | 1,030 | 1,010 | 1,030 | 37,000 | 936.36 |
| 1989-05-11 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1989-05-10 | 1,030 | 1,040 | 1,010 | 1,010 | 72,000 | 918.18 |
| 1989-05-09 | 1,020 | 1,030 | 1,010 | 1,010 | 53,000 | 918.18 |
| 1989-05-08 | 990 | 1,040 | 990 | 1,040 | 83,000 | 945.46 |
| 1989-05-02 | 921 | 940 | 916 | 940 | 74,000 | 854.55 |
| 1989-05-01 | 914 | 920 | 905 | 920 | 24,000 | 836.36 |
| 1989-04-28 | 910 | 910 | 901 | 910 | 40,000 | 827.27 |
| 1989-04-27 | 895 | 906 | 895 | 905 | 61,000 | 822.73 |
| 1989-04-26 | 890 | 900 | 890 | 895 | 52,000 | 813.64 |
| 1989-04-25 | 880 | 885 | 880 | 885 | 15,000 | 804.55 |
| 1989-04-24 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1989-04-21 | 860 | 880 | 860 | 880 | 6,000 | 800 |
| 1989-04-20 | 879 | 879 | 879 | 879 | 2,000 | 799.09 |
| 1989-04-19 | 850 | 870 | 840 | 870 | 62,000 | 790.91 |
| 1989-04-18 | 850 | 850 | 850 | 850 | 62,000 | 772.73 |
| 1989-04-17 | 850 | 850 | 850 | 850 | 13,000 | 772.73 |
| 1989-04-14 | 851 | 851 | 851 | 851 | 12,000 | 773.64 |
| 1989-04-13 | 835 | 835 | 835 | 835 | 1,000 | 759.09 |
| 1989-04-07 | 840 | 849 | 833 | 833 | 3,000 | 757.27 |
| 1989-04-06 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1989-04-05 | 840 | 850 | 832 | 832 | 11,000 | 756.36 |
| 1989-04-04 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1989-03-30 | 830 | 830 | 830 | 830 | 15,000 | 754.55 |
| 1989-03-27 | 850 | 860 | 850 | 860 | 20,000 | 781.82 |
| 1989-03-24 | 855 | 855 | 855 | 855 | 4,000 | 777.27 |
| 1989-03-23 | 855 | 855 | 855 | 855 | 17,000 | 777.27 |
| 1989-03-22 | 860 | 860 | 850 | 850 | 11,000 | 772.73 |
| 1989-03-20 | 861 | 863 | 861 | 862 | 15,000 | 783.64 |
| 1989-03-17 | 862 | 870 | 862 | 863 | 33,000 | 784.55 |
| 1989-03-16 | 862 | 870 | 862 | 862 | 37,000 | 783.64 |
| 1989-03-15 | 873 | 873 | 865 | 866 | 13,000 | 787.27 |
| 1989-03-14 | 881 | 883 | 879 | 883 | 13,000 | 802.73 |
| 1989-03-13 | 881 | 881 | 880 | 880 | 5,000 | 800 |
| 1989-03-10 | 880 | 884 | 870 | 880 | 12,000 | 800 |
| 1989-03-09 | 860 | 889 | 860 | 889 | 14,000 | 808.18 |
| 1989-03-08 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1989-03-07 | 900 | 909 | 890 | 890 | 23,000 | 809.09 |
| 1989-03-06 | 920 | 920 | 900 | 905 | 80,000 | 822.73 |
| 1989-03-03 | 881 | 900 | 880 | 900 | 72,000 | 818.18 |
| 1989-03-02 | 870 | 870 | 850 | 850 | 21,000 | 772.73 |
| 1989-03-01 | 860 | 870 | 860 | 860 | 20,000 | 781.82 |
| 1989-02-28 | 840 | 840 | 840 | 840 | 13,000 | 763.64 |
| 1989-02-27 | 830 | 830 | 830 | 830 | 6,000 | 754.55 |
| 1989-02-23 | 855 | 860 | 847 | 850 | 37,000 | 772.73 |
| 1989-02-22 | 870 | 870 | 855 | 855 | 10,000 | 777.27 |
| 1989-02-21 | 855 | 865 | 855 | 860 | 23,000 | 781.82 |
| 1989-02-20 | 850 | 852 | 841 | 852 | 15,000 | 774.55 |
| 1989-02-17 | 828 | 840 | 828 | 840 | 6,000 | 763.64 |
| 1989-02-16 | 821 | 830 | 821 | 825 | 18,000 | 750 |
| 1989-02-15 | 820 | 830 | 820 | 830 | 20,000 | 754.55 |
| 1989-02-14 | 826 | 830 | 820 | 830 | 9,000 | 754.55 |
| 1989-02-13 | 840 | 840 | 826 | 834 | 10,000 | 758.18 |
| 1989-02-10 | 853 | 853 | 832 | 832 | 30,000 | 756.36 |
| 1989-02-09 | 850 | 865 | 850 | 864 | 28,000 | 785.46 |
| 1989-02-08 | 846 | 860 | 846 | 860 | 7,000 | 781.82 |
| 1989-02-07 | 869 | 889 | 850 | 850 | 73,000 | 772.73 |
| 1989-02-06 | 870 | 870 | 867 | 870 | 53,000 | 790.91 |
| 1989-02-03 | 840 | 845 | 830 | 840 | 78,000 | 763.64 |
| 1989-02-02 | 840 | 850 | 830 | 830 | 31,000 | 754.55 |
| 1989-02-01 | 844 | 850 | 844 | 850 | 15,000 | 772.73 |
| 1989-01-31 | 855 | 855 | 841 | 843 | 16,000 | 766.36 |
| 1989-01-30 | 840 | 850 | 840 | 845 | 29,000 | 768.18 |
| 1989-01-28 | 856 | 861 | 850 | 850 | 31,000 | 772.73 |
| 1989-01-27 | 863 | 870 | 851 | 851 | 63,000 | 773.64 |
| 1989-01-26 | 830 | 860 | 830 | 859 | 81,000 | 780.91 |
| 1989-01-25 | 849 | 849 | 821 | 830 | 83,000 | 754.55 |
| 1989-01-24 | 840 | 844 | 810 | 830 | 115,000 | 754.55 |
| 1989-01-23 | 858 | 870 | 830 | 844 | 146,000 | 767.27 |
| 1989-01-20 | 850 | 890 | 839 | 867 | 499,000 | 788.18 |
| 1989-01-19 | 751 | 840 | 751 | 840 | 265,000 | 763.64 |
| 1989-01-18 | 760 | 770 | 751 | 760 | 41,000 | 690.91 |
| 1989-01-17 | 737 | 772 | 737 | 751 | 31,000 | 682.73 |
| 1989-01-13 | 710 | 729 | 710 | 715 | 36,000 | 650 |
| 1989-01-12 | 700 | 708 | 700 | 708 | 15,000 | 643.64 |
| 1989-01-11 | 691 | 691 | 690 | 690 | 5,000 | 627.27 |
| 1989-01-06 | 660 | 665 | 651 | 665 | 16,000 | 604.55 |
| 1989-01-05 | 657 | 661 | 655 | 661 | 24,000 | 600.91 |
| 1989-01-04 | 655 | 655 | 654 | 655 | 3,000 | 595.46 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株