3580 小松マテーレ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1992-12-21 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-12-10 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1992-12-07 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1992-12-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-11-27 | 1,860 | 1,860 | 1,860 | 1,860 | 10,000 | 1,690.91 |
| 1992-11-25 | 1,810 | 1,830 | 1,810 | 1,830 | 3,000 | 1,663.64 |
| 1992-11-19 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1992-11-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1992-11-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-11-12 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1992-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-10-30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,627.27 |
| 1992-10-29 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,627.27 |
| 1992-10-23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1992-10-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1992-10-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1992-10-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-10-06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1992-10-01 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1992-09-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1992-09-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1992-09-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,809.09 |
| 1992-09-22 | 1,960 | 1,970 | 1,960 | 1,970 | 3,000 | 1,790.91 |
| 1992-09-21 | 1,990 | 1,990 | 1,970 | 1,990 | 4,000 | 1,809.09 |
| 1992-09-18 | 1,900 | 1,940 | 1,900 | 1,940 | 20,000 | 1,763.64 |
| 1992-09-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1992-09-16 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-09-14 | 1,850 | 1,850 | 1,810 | 1,830 | 15,000 | 1,663.64 |
| 1992-09-11 | 1,850 | 1,850 | 1,840 | 1,850 | 5,000 | 1,681.82 |
| 1992-09-10 | 1,880 | 1,880 | 1,870 | 1,870 | 2,000 | 1,700 |
| 1992-09-09 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 1,690.91 |
| 1992-09-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1992-09-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1992-08-31 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1992-08-28 | 1,800 | 1,840 | 1,800 | 1,840 | 6,000 | 1,672.73 |
| 1992-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-07-16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1992-07-02 | 1,800 | 1,810 | 1,800 | 1,810 | 11,000 | 1,645.45 |
| 1992-06-22 | 1,810 | 1,810 | 1,780 | 1,780 | 52,000 | 1,618.18 |
| 1992-06-19 | 1,790 | 1,790 | 1,790 | 1,790 | 33,000 | 1,627.27 |
| 1992-06-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1992-06-12 | 1,780 | 1,780 | 1,760 | 1,760 | 10,000 | 1,600 |
| 1992-06-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1992-06-10 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1992-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1992-06-02 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1992-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,545.45 |
| 1992-05-21 | 1,710 | 1,710 | 1,680 | 1,710 | 23,000 | 1,554.55 |
| 1992-05-20 | 1,720 | 1,750 | 1,720 | 1,750 | 162,000 | 1,590.91 |
| 1992-05-15 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,381.82 |
| 1992-04-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1992-03-27 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,390.91 |
| 1992-03-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1992-03-23 | 1,570 | 1,570 | 1,570 | 1,570 | 52,000 | 1,427.27 |
| 1992-03-19 | 1,550 | 1,550 | 1,550 | 1,550 | 50,000 | 1,409.09 |
| 1992-03-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1992-03-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1992-03-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1992-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1992-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1992-02-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1992-02-07 | 1,500 | 1,560 | 1,500 | 1,560 | 2,000 | 1,418.18 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株