3580 小松マテーレ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,263.64 |
| 1991-11-21 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,472.73 |
| 1991-11-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1991-11-06 | 1,600 | 1,610 | 1,590 | 1,600 | 22,000 | 1,454.55 |
| 1991-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1991-10-30 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1991-10-29 | 1,730 | 1,730 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1991-10-28 | 1,730 | 1,730 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1991-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1991-10-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1991-10-03 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 1,436.36 |
| 1991-10-01 | 1,620 | 1,620 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1991-09-26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,445.45 |
| 1991-09-13 | 1,410 | 1,410 | 1,410 | 1,410 | 14,000 | 1,281.82 |
| 1991-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-08-22 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1991-08-19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1991-08-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-08-01 | 1,540 | 1,590 | 1,510 | 1,590 | 20,000 | 1,445.45 |
| 1991-07-31 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,427.27 |
| 1991-06-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1991-06-13 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1991-06-07 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 | 1,554.55 |
| 1991-05-22 | 1,800 | 1,870 | 1,800 | 1,870 | 304,000 | 1,700 |
| 1991-04-22 | 1,830 | 1,860 | 1,830 | 1,860 | 12,000 | 1,690.91 |
| 1991-04-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1991-04-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1991-04-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1991-04-08 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1991-04-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1991-04-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1991-04-02 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,518.18 |
| 1991-03-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1991-03-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1991-03-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1991-03-15 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,518.18 |
| 1991-03-13 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,481.82 |
| 1991-03-12 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1991-03-08 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1991-03-06 | 1,540 | 1,590 | 1,540 | 1,580 | 7,000 | 1,436.36 |
| 1991-03-05 | 1,400 | 1,450 | 1,400 | 1,450 | 5,000 | 1,318.18 |
| 1991-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1991-02-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1991-01-29 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1991-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1991-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株