3580 小松マテーレ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 1998-12-28 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 1998-12-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-12-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1998-12-18 | 394 | 394 | 385 | 385 | 3,000 | 385 |
| 1998-12-15 | 417 | 417 | 417 | 417 | 29,000 | 417 |
| 1998-12-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1998-12-11 | 394 | 394 | 394 | 394 | 11,000 | 394 |
| 1998-12-04 | 429 | 429 | 424 | 424 | 2,000 | 424 |
| 1998-12-03 | 452 | 452 | 429 | 429 | 3,000 | 429 |
| 1998-11-30 | 457 | 461 | 455 | 457 | 4,000 | 457 |
| 1998-11-27 | 430 | 447 | 430 | 447 | 9,000 | 447 |
| 1998-11-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-11-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-11-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-11-09 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1998-11-04 | 360 | 360 | 358 | 358 | 6,000 | 358 |
| 1998-11-02 | 360 | 360 | 355 | 355 | 12,000 | 355 |
| 1998-10-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-10-29 | 368 | 368 | 363 | 363 | 2,000 | 363 |
| 1998-10-28 | 367 | 370 | 367 | 370 | 2,000 | 370 |
| 1998-10-27 | 341 | 350 | 341 | 349 | 15,000 | 349 |
| 1998-10-26 | 327 | 340 | 327 | 340 | 11,000 | 340 |
| 1998-10-23 | 335 | 335 | 335 | 335 | 17,000 | 335 |
| 1998-10-22 | 326 | 327 | 322 | 322 | 10,000 | 322 |
| 1998-10-21 | 318 | 320 | 318 | 320 | 13,000 | 320 |
| 1998-10-20 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1998-10-19 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 1998-10-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1998-10-15 | 310 | 310 | 300 | 303 | 8,000 | 303 |
| 1998-10-14 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 1998-10-13 | 330 | 330 | 312 | 312 | 12,000 | 312 |
| 1998-10-12 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 1998-10-09 | 309 | 315 | 309 | 315 | 5,000 | 315 |
| 1998-10-08 | 311 | 318 | 310 | 318 | 22,000 | 318 |
| 1998-10-07 | 305 | 315 | 305 | 315 | 30,000 | 315 |
| 1998-10-06 | 308 | 308 | 301 | 301 | 19,000 | 301 |
| 1998-10-05 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1998-09-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-09-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-09-24 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1998-09-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-09-17 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-09-16 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1998-09-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1998-09-11 | 496 | 496 | 496 | 496 | 14,000 | 496 |
| 1998-09-01 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1998-08-27 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1998-08-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1998-08-19 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1998-08-05 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1998-07-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1998-07-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-07-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-07-21 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1998-07-15 | 745 | 760 | 745 | 760 | 15,000 | 760 |
| 1998-07-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-07-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-07-08 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1998-07-07 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1998-07-02 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1998-06-29 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1998-06-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1998-06-12 | 706 | 706 | 706 | 706 | 22,000 | 706 |
| 1998-06-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-06-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-06-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-05-27 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1998-05-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-05-25 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 1998-05-18 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1998-05-11 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1998-05-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1998-05-01 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1998-04-27 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1998-04-24 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1998-04-09 | 749 | 749 | 748 | 748 | 2,000 | 748 |
| 1998-04-08 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1998-03-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1998-03-25 | 850 | 850 | 840 | 840 | 12,000 | 840 |
| 1998-03-18 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1998-03-16 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1998-03-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-03-03 | 845 | 909 | 845 | 909 | 4,000 | 909 |
| 1998-02-27 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1998-02-26 | 833 | 833 | 833 | 833 | 4,000 | 833 |
| 1998-02-25 | 807 | 807 | 807 | 807 | 2,000 | 807 |
| 1998-02-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1998-02-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1998-02-13 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1998-02-09 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1998-02-02 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1998-01-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-01-28 | 834 | 845 | 825 | 845 | 4,000 | 845 |
| 1998-01-27 | 815 | 815 | 811 | 811 | 6,000 | 811 |
| 1998-01-26 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1998-01-23 | 755 | 767 | 755 | 767 | 12,000 | 767 |
| 1998-01-14 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1998-01-08 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1998-01-07 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1998-01-06 | 773 | 773 | 773 | 773 | 1,000 | 773 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株