3580 小松マテーレ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-14 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 1,300 |
| 1990-11-27 | 1,730 | 1,730 | 1,670 | 1,670 | 3,000 | 1,518.18 |
| 1990-11-16 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,545.45 |
| 1990-11-15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1990-11-14 | 1,530 | 1,650 | 1,530 | 1,650 | 17,000 | 1,500 |
| 1990-11-09 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1990-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1990-11-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1990-11-01 | 1,520 | 1,540 | 1,520 | 1,540 | 6,000 | 1,400 |
| 1990-10-30 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 1,409.09 |
| 1990-10-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1990-10-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1990-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1990-10-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1990-10-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1990-10-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1990-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1990-09-18 | 1,420 | 1,420 | 1,390 | 1,390 | 21,000 | 1,263.64 |
| 1990-09-17 | 1,450 | 1,450 | 1,420 | 1,420 | 10,000 | 1,290.91 |
| 1990-09-14 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,300 |
| 1990-09-13 | 1,430 | 1,440 | 1,380 | 1,410 | 19,000 | 1,281.82 |
| 1990-09-12 | 1,380 | 1,380 | 1,370 | 1,370 | 10,000 | 1,245.45 |
| 1990-09-11 | 1,410 | 1,410 | 1,360 | 1,360 | 9,000 | 1,236.36 |
| 1990-09-10 | 1,360 | 1,410 | 1,360 | 1,410 | 24,000 | 1,281.82 |
| 1990-09-07 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1990-09-06 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,309.09 |
| 1990-09-05 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,327.27 |
| 1990-09-04 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1990-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 1,318.18 |
| 1990-08-30 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 1,227.27 |
| 1990-08-29 | 1,380 | 1,380 | 1,360 | 1,370 | 5,000 | 1,245.45 |
| 1990-08-28 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,272.73 |
| 1990-08-27 | 1,370 | 1,370 | 1,340 | 1,340 | 16,000 | 1,218.18 |
| 1990-08-24 | 1,370 | 1,370 | 1,360 | 1,370 | 11,000 | 1,245.45 |
| 1990-08-23 | 1,430 | 1,430 | 1,370 | 1,370 | 3,000 | 1,245.45 |
| 1990-08-22 | 1,470 | 1,470 | 1,420 | 1,420 | 8,000 | 1,290.91 |
| 1990-08-21 | 1,420 | 1,500 | 1,420 | 1,500 | 15,000 | 1,363.64 |
| 1990-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1990-08-17 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,290.91 |
| 1990-08-16 | 1,570 | 1,570 | 1,530 | 1,530 | 18,000 | 1,390.91 |
| 1990-08-10 | 1,530 | 1,540 | 1,530 | 1,540 | 10,000 | 1,400 |
| 1990-08-09 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1990-08-08 | 1,450 | 1,530 | 1,450 | 1,530 | 9,000 | 1,390.91 |
| 1990-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1990-08-06 | 1,590 | 1,590 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1990-08-03 | 1,670 | 1,700 | 1,670 | 1,670 | 5,000 | 1,518.18 |
| 1990-08-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1990-08-01 | 1,810 | 1,810 | 1,730 | 1,730 | 8,000 | 1,572.73 |
| 1990-07-31 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 | 1,618.18 |
| 1990-07-30 | 1,760 | 1,760 | 1,730 | 1,730 | 8,000 | 1,572.73 |
| 1990-07-27 | 1,760 | 1,790 | 1,760 | 1,760 | 3,000 | 1,600 |
| 1990-07-24 | 1,810 | 1,810 | 1,790 | 1,790 | 11,000 | 1,627.27 |
| 1990-07-23 | 1,860 | 1,860 | 1,810 | 1,810 | 6,000 | 1,645.45 |
| 1990-07-20 | 1,840 | 1,880 | 1,840 | 1,860 | 9,000 | 1,690.91 |
| 1990-07-19 | 1,830 | 1,900 | 1,830 | 1,900 | 27,000 | 1,727.27 |
| 1990-07-18 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1990-07-17 | 1,860 | 1,870 | 1,850 | 1,850 | 7,000 | 1,681.82 |
| 1990-07-16 | 1,870 | 1,880 | 1,850 | 1,880 | 12,000 | 1,709.09 |
| 1990-07-13 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1990-07-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1990-07-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1990-07-10 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 1,690.91 |
| 1990-07-04 | 1,890 | 1,890 | 1,870 | 1,880 | 10,000 | 1,709.09 |
| 1990-07-03 | 1,920 | 1,920 | 1,850 | 1,870 | 42,000 | 1,700 |
| 1990-07-02 | 1,860 | 1,920 | 1,850 | 1,900 | 60,000 | 1,727.27 |
| 1990-06-29 | 1,830 | 1,870 | 1,820 | 1,870 | 48,000 | 1,700 |
| 1990-06-28 | 1,810 | 1,840 | 1,800 | 1,800 | 19,000 | 1,636.36 |
| 1990-06-27 | 1,860 | 1,870 | 1,830 | 1,830 | 24,000 | 1,663.64 |
| 1990-06-26 | 1,800 | 1,840 | 1,780 | 1,840 | 22,000 | 1,672.73 |
| 1990-06-25 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 1,618.18 |
| 1990-06-22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1990-06-21 | 1,880 | 1,880 | 1,850 | 1,850 | 6,000 | 1,681.82 |
| 1990-06-20 | 1,790 | 1,850 | 1,790 | 1,850 | 19,000 | 1,681.82 |
| 1990-06-19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1990-06-18 | 1,810 | 1,820 | 1,810 | 1,820 | 128,000 | 1,654.55 |
| 1990-06-14 | 1,740 | 1,820 | 1,740 | 1,820 | 3,000 | 1,654.55 |
| 1990-06-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1990-06-12 | 1,800 | 1,830 | 1,800 | 1,800 | 5,000 | 1,636.36 |
| 1990-06-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1990-06-08 | 1,860 | 1,890 | 1,840 | 1,850 | 203,000 | 1,681.82 |
| 1990-06-07 | 1,860 | 1,900 | 1,830 | 1,860 | 89,000 | 1,690.91 |
| 1990-06-06 | 1,710 | 1,860 | 1,710 | 1,860 | 101,000 | 1,690.91 |
| 1990-06-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1990-06-01 | 1,730 | 1,790 | 1,730 | 1,740 | 29,000 | 1,581.82 |
| 1990-05-31 | 1,680 | 1,770 | 1,680 | 1,760 | 28,000 | 1,600 |
| 1990-05-30 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,527.27 |
| 1990-05-29 | 1,690 | 1,700 | 1,670 | 1,700 | 12,000 | 1,545.45 |
| 1990-05-28 | 1,660 | 1,690 | 1,660 | 1,690 | 4,000 | 1,536.36 |
| 1990-05-25 | 1,720 | 1,740 | 1,700 | 1,700 | 49,000 | 1,545.45 |
| 1990-05-24 | 1,670 | 1,720 | 1,670 | 1,720 | 15,000 | 1,563.64 |
| 1990-05-23 | 1,670 | 1,730 | 1,670 | 1,700 | 19,000 | 1,545.45 |
| 1990-05-22 | 1,580 | 1,630 | 1,580 | 1,630 | 27,000 | 1,481.82 |
| 1990-05-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1990-05-18 | 1,570 | 1,600 | 1,560 | 1,560 | 34,000 | 1,418.18 |
| 1990-05-17 | 1,530 | 1,590 | 1,530 | 1,590 | 7,000 | 1,445.45 |
| 1990-05-16 | 1,500 | 1,530 | 1,500 | 1,530 | 10,000 | 1,390.91 |
| 1990-05-15 | 1,480 | 1,540 | 1,480 | 1,530 | 6,000 | 1,390.91 |
| 1990-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 20,000 | 1,290.91 |
| 1990-05-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1990-05-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1990-05-08 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,290.91 |
| 1990-05-07 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1990-05-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1990-04-24 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,263.64 |
| 1990-04-20 | 1,380 | 1,400 | 1,330 | 1,330 | 22,000 | 1,209.09 |
| 1990-04-19 | 1,370 | 1,370 | 1,350 | 1,370 | 5,000 | 1,245.45 |
| 1990-04-18 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1990-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1990-04-16 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1990-04-13 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1990-04-12 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,300 |
| 1990-04-11 | 1,250 | 1,340 | 1,250 | 1,330 | 18,000 | 1,209.09 |
| 1990-04-10 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 1,118.18 |
| 1990-04-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1990-03-30 | 1,530 | 1,560 | 1,530 | 1,560 | 6,000 | 1,418.18 |
| 1990-03-29 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1990-03-27 | 1,580 | 1,600 | 1,540 | 1,540 | 24,000 | 1,400 |
| 1990-03-26 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1990-03-23 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 | 1,427.27 |
| 1990-03-22 | 1,600 | 1,600 | 1,570 | 1,570 | 17,000 | 1,427.27 |
| 1990-03-20 | 1,650 | 1,650 | 1,650 | 1,650 | 14,000 | 1,500 |
| 1990-03-19 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 | 1,500 |
| 1990-03-16 | 1,690 | 1,730 | 1,690 | 1,700 | 17,000 | 1,545.45 |
| 1990-03-15 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,518.18 |
| 1990-03-14 | 1,650 | 1,650 | 1,600 | 1,600 | 30,000 | 1,454.55 |
| 1990-03-13 | 1,690 | 1,690 | 1,670 | 1,670 | 7,000 | 1,518.18 |
| 1990-03-12 | 1,750 | 1,760 | 1,750 | 1,760 | 7,000 | 1,600 |
| 1990-03-09 | 1,780 | 1,790 | 1,750 | 1,750 | 61,000 | 1,590.91 |
| 1990-03-08 | 1,750 | 1,800 | 1,720 | 1,750 | 117,000 | 1,590.91 |
| 1990-03-07 | 1,710 | 1,720 | 1,700 | 1,720 | 48,000 | 1,563.64 |
| 1990-03-06 | 1,670 | 1,750 | 1,650 | 1,650 | 38,000 | 1,500 |
| 1990-03-05 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 1,490.91 |
| 1990-03-02 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 | 1,445.45 |
| 1990-03-01 | 1,610 | 1,650 | 1,590 | 1,590 | 21,000 | 1,445.45 |
| 1990-02-28 | 1,540 | 1,600 | 1,540 | 1,600 | 63,000 | 1,454.55 |
| 1990-02-27 | 1,480 | 1,490 | 1,470 | 1,470 | 97,000 | 1,336.36 |
| 1990-02-26 | 1,550 | 1,550 | 1,460 | 1,460 | 25,000 | 1,327.27 |
| 1990-02-23 | 1,630 | 1,640 | 1,600 | 1,600 | 37,000 | 1,454.55 |
| 1990-02-22 | 1,650 | 1,650 | 1,620 | 1,640 | 43,000 | 1,490.91 |
| 1990-02-21 | 1,690 | 1,690 | 1,640 | 1,640 | 70,000 | 1,490.91 |
| 1990-02-20 | 1,690 | 1,700 | 1,680 | 1,680 | 50,000 | 1,527.27 |
| 1990-02-19 | 1,720 | 1,720 | 1,700 | 1,700 | 24,000 | 1,545.45 |
| 1990-02-16 | 1,730 | 1,740 | 1,690 | 1,710 | 39,000 | 1,554.55 |
| 1990-02-15 | 1,760 | 1,760 | 1,710 | 1,710 | 192,000 | 1,554.55 |
| 1990-02-14 | 1,760 | 1,800 | 1,730 | 1,770 | 560,000 | 1,609.09 |
| 1990-02-13 | 1,700 | 1,740 | 1,670 | 1,740 | 313,000 | 1,581.82 |
| 1990-02-09 | 1,610 | 1,710 | 1,610 | 1,710 | 288,000 | 1,554.55 |
| 1990-02-08 | 1,530 | 1,600 | 1,530 | 1,600 | 34,000 | 1,454.55 |
| 1990-02-07 | 1,520 | 1,530 | 1,520 | 1,520 | 25,000 | 1,381.82 |
| 1990-02-06 | 1,500 | 1,550 | 1,500 | 1,520 | 13,000 | 1,381.82 |
| 1990-02-05 | 1,540 | 1,540 | 1,510 | 1,510 | 17,000 | 1,372.73 |
| 1990-02-02 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 1,400 |
| 1990-02-01 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1990-01-30 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1990-01-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1990-01-25 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,354.55 |
| 1990-01-23 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1990-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 1,354.55 |
| 1990-01-18 | 1,490 | 1,510 | 1,490 | 1,510 | 31,000 | 1,372.73 |
| 1990-01-17 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1990-01-16 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,390.91 |
| 1990-01-12 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 1,409.09 |
| 1990-01-08 | 1,530 | 1,530 | 1,520 | 1,520 | 21,000 | 1,381.82 |
| 1990-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1990-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 16,000 | 1,381.82 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株