3580 小松マテーレ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1996-12-25 | 879 | 879 | 873 | 873 | 7,000 | 873 |
| 1996-12-20 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1996-12-13 | 885 | 885 | 885 | 885 | 22,000 | 885 |
| 1996-12-12 | 916 | 916 | 901 | 901 | 14,000 | 901 |
| 1996-12-09 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1996-12-05 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-12-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-12-02 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1996-11-27 | 971 | 971 | 971 | 971 | 7,000 | 971 |
| 1996-11-15 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1996-11-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-10-25 | 998 | 1,010 | 998 | 1,010 | 7,000 | 1,010 |
| 1996-10-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-10-21 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-10-01 | 975 | 980 | 975 | 980 | 16,000 | 980 |
| 1996-09-30 | 975 | 975 | 975 | 975 | 42,000 | 975 |
| 1996-09-27 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-09-26 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-09-24 | 989 | 989 | 975 | 975 | 2,000 | 975 |
| 1996-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-09-19 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-09-12 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-09-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-09-06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-08-30 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1996-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-08-20 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-08-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1996-08-05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-08-02 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 1996-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-07-16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1996-07-15 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 1996-07-12 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1996-07-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-07-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-07-01 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 1,280 |
| 1996-06-28 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1996-06-27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1996-06-25 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1996-06-24 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 1,260 |
| 1996-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-06-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-06-14 | 1,240 | 1,240 | 1,240 | 1,240 | 21,000 | 1,240 |
| 1996-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-05-24 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1996-05-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-05-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-05-20 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1996-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-05-13 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1996-05-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-05-02 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 1996-04-30 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1996-04-25 | 1,140 | 1,170 | 1,140 | 1,170 | 9,000 | 1,170 |
| 1996-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-04-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-04-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-04-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-04-10 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1996-04-09 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 1996-04-05 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 | 1,130 |
| 1996-04-01 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-03-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-26 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1996-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-03-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-03-18 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1996-03-08 | 975 | 975 | 975 | 975 | 12,000 | 975 |
| 1996-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-02-23 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1996-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-02-05 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 | 1,070 |
| 1996-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-01-29 | 1,020 | 1,040 | 1,010 | 1,030 | 10,000 | 1,030 |
| 1996-01-26 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-01-19 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-01-10 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-01-08 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1996-01-05 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1996-01-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株