3580 小松マテーレ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 770 | 773 | 770 | 773 | 5,000 | 773 |
| 1997-12-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-12-25 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1997-12-19 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1997-12-17 | 772 | 772 | 769 | 769 | 3,000 | 769 |
| 1997-12-16 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1997-12-15 | 729 | 731 | 729 | 731 | 2,000 | 731 |
| 1997-12-12 | 748 | 748 | 748 | 748 | 46,000 | 748 |
| 1997-12-08 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1997-12-05 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1997-12-04 | 784 | 790 | 784 | 790 | 6,000 | 790 |
| 1997-12-02 | 754 | 759 | 754 | 759 | 3,000 | 759 |
| 1997-11-28 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1997-11-27 | 697 | 697 | 697 | 697 | 4,000 | 697 |
| 1997-11-26 | 690 | 695 | 690 | 695 | 2,000 | 695 |
| 1997-11-25 | 718 | 718 | 700 | 700 | 9,000 | 700 |
| 1997-11-21 | 745 | 745 | 743 | 743 | 14,000 | 743 |
| 1997-11-20 | 735 | 736 | 735 | 736 | 2,000 | 736 |
| 1997-11-19 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 1997-11-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-11-17 | 775 | 776 | 775 | 776 | 2,000 | 776 |
| 1997-11-10 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-11-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-11-04 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1997-10-31 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 1997-10-27 | 974 | 980 | 974 | 980 | 5,000 | 980 |
| 1997-10-24 | 950 | 975 | 950 | 975 | 4,000 | 975 |
| 1997-10-23 | 927 | 927 | 927 | 927 | 4,000 | 927 |
| 1997-10-15 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-10-03 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1997-10-01 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-09-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-09-24 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-09-22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-09-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-09-12 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1997-09-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-09-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-08-27 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1997-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-08-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-08-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-08-05 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-07-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-07-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-07-22 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 300,000 | 1,100 |
| 1997-07-14 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 1,150 |
| 1997-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-07-04 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 1997-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-07-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-06-30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1997-06-27 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1997-06-26 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1997-06-25 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 | 1,160 |
| 1997-06-20 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,120 |
| 1997-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1997-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-05-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-04-28 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1997-04-25 | 946 | 946 | 946 | 946 | 6,000 | 946 |
| 1997-04-09 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1997-04-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-03-24 | 978 | 978 | 965 | 974 | 10,000 | 974 |
| 1997-03-14 | 945 | 945 | 945 | 945 | 11,000 | 945 |
| 1997-03-10 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1997-03-06 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1997-03-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-27 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-02-25 | 983 | 983 | 983 | 983 | 6,000 | 983 |
| 1997-02-19 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1997-02-14 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-02-12 | 921 | 921 | 921 | 921 | 12,000 | 921 |
| 1997-02-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-02-07 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 1997-02-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-01-31 | 967 | 967 | 957 | 957 | 4,000 | 957 |
| 1997-01-30 | 952 | 952 | 951 | 951 | 2,000 | 951 |
| 1997-01-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-01-27 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1997-01-24 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-01-22 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 1997-01-21 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1997-01-14 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1997-01-10 | 795 | 800 | 791 | 800 | 4,000 | 800 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株