3580 小松マテーレ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1993-12-24 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1993-12-10 | 903 | 903 | 903 | 903 | 3,000 | 903 |
| 1993-12-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1993-12-07 | 906 | 906 | 900 | 900 | 4,000 | 900 |
| 1993-12-02 | 990 | 991 | 990 | 990 | 8,000 | 990 |
| 1993-12-01 | 929 | 939 | 929 | 935 | 5,000 | 935 |
| 1993-11-30 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1993-11-26 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1993-11-25 | 965 | 970 | 965 | 970 | 16,000 | 970 |
| 1993-11-22 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-11-18 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-11-12 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-11-04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-10-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-10-28 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1993-10-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1993-10-25 | 1,300 | 1,320 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1993-10-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-10-21 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1993-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-10-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-10-13 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-10-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-10-05 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1993-10-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-09-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-09-27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1993-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-09-21 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1993-09-13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1993-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-09-09 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-08-31 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1993-08-30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1993-08-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-08-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-08-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-20 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1993-08-18 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1993-08-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-08-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-08-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-08-04 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 | 1,540 |
| 1993-07-29 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1993-07-27 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-07-21 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1993-07-15 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1993-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-07-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-07-12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1993-07-08 | 1,470 | 1,470 | 1,460 | 1,460 | 24,000 | 1,460 |
| 1993-06-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1993-06-24 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1993-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-06-17 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1993-06-14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1993-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-06-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-06-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1993-06-01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1993-05-31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1993-05-28 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1993-05-26 | 1,550 | 1,600 | 1,550 | 1,600 | 14,000 | 1,600 |
| 1993-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1993-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-04-27 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1993-04-23 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 | 1,600 |
| 1993-04-15 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 | 1,650 |
| 1993-04-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-04-12 | 1,630 | 1,630 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1993-04-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-03-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-03-25 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1993-03-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1993-03-23 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1993-03-22 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,445.45 |
| 1993-03-18 | 1,680 | 1,690 | 1,680 | 1,690 | 77,000 | 1,536.36 |
| 1993-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1993-03-15 | 1,670 | 1,670 | 1,630 | 1,630 | 8,000 | 1,481.82 |
| 1993-03-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1993-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 41,000 | 1,509.09 |
| 1993-03-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1993-03-04 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1993-03-02 | 1,620 | 1,620 | 1,610 | 1,610 | 21,000 | 1,463.64 |
| 1993-03-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1993-02-26 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,509.09 |
| 1993-02-25 | 1,720 | 1,720 | 1,690 | 1,690 | 501,000 | 1,536.36 |
| 1993-02-24 | 1,760 | 1,760 | 1,760 | 1,760 | 25,000 | 1,600 |
| 1993-02-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1993-02-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1993-02-15 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,645.45 |
| 1993-02-12 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1993-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1993-02-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,627.27 |
| 1993-01-13 | 1,830 | 1,830 | 1,830 | 1,830 | 300,000 | 1,663.64 |
| 1993-01-12 | 1,830 | 1,830 | 1,830 | 1,830 | 301,000 | 1,663.64 |
| 1993-01-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1993-01-07 | 1,830 | 1,830 | 1,830 | 1,830 | 200,000 | 1,663.64 |
| 1993-01-06 | 1,830 | 1,830 | 1,830 | 1,830 | 200,000 | 1,663.64 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株