3580 小松マテーレ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-12-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-12-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-12-19 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 | 1,280 |
| 1994-12-16 | 1,310 | 1,310 | 1,280 | 1,280 | 53,000 | 1,280 |
| 1994-12-15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-12-13 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1994-12-09 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1994-11-30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-11-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-11-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-11-22 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-11-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-11-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-10-27 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1994-10-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-09-21 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1994-09-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-08-24 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 1994-08-17 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-08-16 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-08-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-08-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-07-29 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1994-07-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-07-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-07-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1994-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1994-05-27 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1994-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1994-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-05-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-04-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-04-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-04-13 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1994-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-04-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-03-23 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 1,180 |
| 1994-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-03-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-03-02 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-02-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-02-18 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1994-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1994-02-15 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 1994-02-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-02-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-02-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-02-02 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-02-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-01-25 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1994-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-01-17 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1994-01-14 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株