3580 小松マテーレ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-12-28 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-12-27 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1995-12-25 | 928 | 928 | 923 | 928 | 10,000 | 928 |
| 1995-12-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-12-21 | 929 | 930 | 929 | 930 | 3,000 | 930 |
| 1995-12-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-12-19 | 930 | 930 | 925 | 930 | 4,000 | 930 |
| 1995-12-15 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-12-13 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1995-12-08 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1995-11-30 | 875 | 875 | 871 | 871 | 5,000 | 871 |
| 1995-11-29 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1995-11-27 | 861 | 861 | 857 | 857 | 6,000 | 857 |
| 1995-11-24 | 874 | 874 | 874 | 874 | 4,000 | 874 |
| 1995-11-22 | 880 | 880 | 877 | 877 | 4,000 | 877 |
| 1995-11-21 | 883 | 883 | 881 | 881 | 4,000 | 881 |
| 1995-11-17 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1995-11-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-11-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-11-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-10-31 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1995-10-27 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-10-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-09 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1995-10-06 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1995-10-04 | 920 | 921 | 920 | 921 | 2,000 | 921 |
| 1995-10-03 | 904 | 909 | 904 | 909 | 7,000 | 909 |
| 1995-10-02 | 916 | 916 | 910 | 910 | 4,000 | 910 |
| 1995-09-29 | 930 | 930 | 916 | 916 | 9,000 | 916 |
| 1995-09-28 | 927 | 927 | 926 | 926 | 6,000 | 926 |
| 1995-09-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-09-26 | 931 | 935 | 931 | 931 | 7,000 | 931 |
| 1995-09-25 | 940 | 941 | 935 | 941 | 23,000 | 941 |
| 1995-09-22 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1995-09-21 | 924 | 925 | 920 | 921 | 8,000 | 921 |
| 1995-09-20 | 930 | 930 | 923 | 924 | 8,000 | 924 |
| 1995-09-19 | 913 | 925 | 913 | 925 | 17,000 | 925 |
| 1995-09-18 | 925 | 930 | 920 | 920 | 22,000 | 920 |
| 1995-09-14 | 894 | 908 | 894 | 908 | 24,000 | 908 |
| 1995-09-13 | 900 | 900 | 889 | 889 | 5,000 | 889 |
| 1995-09-12 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 1995-09-08 | 1,110 | 1,120 | 1,110 | 1,120 | 20,000 | 1,120 |
| 1995-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-09-04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-09-01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-30 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1995-08-28 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1995-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-08-08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1995-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1995-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-07-20 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1995-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1995-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-12 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1995-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-06-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-06-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-06-09 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-04-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-04-21 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-04-07 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-03-29 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-03-27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-03-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-02-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-02-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-02-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-01-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1995-01-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-01-24 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 1995-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株