3580 小松マテーレ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1999-12-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-12-27 | 355 | 355 | 345 | 350 | 9,000 | 350 |
| 1999-12-24 | 355 | 360 | 350 | 350 | 28,000 | 350 |
| 1999-12-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-12-21 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 1999-12-20 | 355 | 375 | 350 | 350 | 12,000 | 350 |
| 1999-12-17 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1999-12-16 | 366 | 366 | 360 | 360 | 24,000 | 360 |
| 1999-12-15 | 398 | 398 | 366 | 366 | 18,000 | 366 |
| 1999-12-14 | 375 | 375 | 366 | 366 | 9,000 | 366 |
| 1999-12-10 | 375 | 375 | 375 | 375 | 24,000 | 375 |
| 1999-12-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-12-03 | 425 | 425 | 400 | 400 | 2,000 | 400 |
| 1999-12-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-12-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-11-30 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1999-11-26 | 436 | 437 | 430 | 430 | 4,000 | 430 |
| 1999-11-25 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1999-11-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-11-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-11-17 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 1999-11-16 | 445 | 445 | 410 | 410 | 2,000 | 410 |
| 1999-11-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-11-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-11-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1999-11-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-11-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-11-01 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1999-10-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-10-28 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-10-25 | 481 | 490 | 480 | 490 | 15,000 | 490 |
| 1999-10-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-10-20 | 469 | 469 | 469 | 469 | 11,000 | 469 |
| 1999-10-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-10-13 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-10-07 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1999-10-05 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1999-10-04 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1999-09-30 | 461 | 466 | 461 | 466 | 2,000 | 466 |
| 1999-09-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-09-24 | 525 | 525 | 490 | 490 | 7,000 | 490 |
| 1999-09-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-09-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-09-10 | 501 | 501 | 501 | 501 | 18,000 | 501 |
| 1999-09-07 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1999-09-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-09-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-09-02 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 1999-09-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-08-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-08-25 | 485 | 485 | 475 | 480 | 24,000 | 480 |
| 1999-08-23 | 521 | 521 | 515 | 515 | 2,000 | 515 |
| 1999-08-20 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1999-08-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-08-16 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-08-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-08-11 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1999-08-10 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1999-08-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-07-28 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-07-27 | 550 | 550 | 540 | 540 | 15,000 | 540 |
| 1999-07-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-07-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-07-22 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-07-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1999-07-19 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1999-07-16 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 1999-07-14 | 560 | 560 | 560 | 560 | 19,000 | 560 |
| 1999-07-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-07-12 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-07-09 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1999-07-08 | 544 | 544 | 540 | 540 | 5,000 | 540 |
| 1999-07-06 | 533 | 534 | 533 | 534 | 3,000 | 534 |
| 1999-07-05 | 564 | 564 | 544 | 544 | 6,000 | 544 |
| 1999-07-02 | 554 | 559 | 549 | 559 | 6,000 | 559 |
| 1999-06-30 | 555 | 560 | 550 | 554 | 10,000 | 554 |
| 1999-06-29 | 535 | 555 | 535 | 555 | 7,000 | 555 |
| 1999-06-28 | 550 | 555 | 540 | 540 | 10,000 | 540 |
| 1999-06-25 | 541 | 550 | 535 | 546 | 41,000 | 546 |
| 1999-06-24 | 550 | 550 | 545 | 545 | 13,000 | 545 |
| 1999-06-23 | 530 | 547 | 530 | 547 | 7,000 | 547 |
| 1999-06-22 | 510 | 530 | 510 | 530 | 9,000 | 530 |
| 1999-06-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-06-18 | 483 | 503 | 483 | 503 | 5,000 | 503 |
| 1999-06-17 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1999-06-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-06-15 | 480 | 480 | 480 | 480 | 23,000 | 480 |
| 1999-06-11 | 465 | 465 | 461 | 461 | 29,000 | 461 |
| 1999-06-09 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1999-06-08 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1999-06-04 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 1999-06-03 | 436 | 436 | 430 | 436 | 7,000 | 436 |
| 1999-06-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1999-06-01 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1999-05-31 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 1999-05-28 | 452 | 455 | 450 | 451 | 6,000 | 451 |
| 1999-05-27 | 451 | 452 | 450 | 452 | 11,000 | 452 |
| 1999-05-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-05-25 | 449 | 460 | 449 | 460 | 2,000 | 460 |
| 1999-05-24 | 451 | 451 | 449 | 450 | 11,000 | 450 |
| 1999-05-21 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 1999-05-20 | 449 | 449 | 440 | 440 | 7,000 | 440 |
| 1999-05-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-05-18 | 454 | 459 | 454 | 454 | 4,000 | 454 |
| 1999-05-17 | 475 | 480 | 475 | 479 | 26,000 | 479 |
| 1999-05-13 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1999-05-11 | 470 | 470 | 453 | 455 | 4,000 | 455 |
| 1999-05-10 | 460 | 475 | 460 | 475 | 3,000 | 475 |
| 1999-05-07 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 1999-05-06 | 457 | 462 | 447 | 447 | 6,000 | 447 |
| 1999-04-30 | 465 | 465 | 461 | 461 | 3,000 | 461 |
| 1999-04-28 | 460 | 465 | 455 | 460 | 22,000 | 460 |
| 1999-04-27 | 458 | 461 | 458 | 460 | 12,000 | 460 |
| 1999-04-26 | 447 | 465 | 447 | 460 | 6,000 | 460 |
| 1999-04-23 | 460 | 460 | 440 | 450 | 43,000 | 450 |
| 1999-04-22 | 498 | 498 | 463 | 468 | 6,000 | 468 |
| 1999-04-21 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 1999-04-20 | 528 | 528 | 511 | 511 | 20,000 | 511 |
| 1999-04-19 | 505 | 527 | 505 | 520 | 18,000 | 520 |
| 1999-04-16 | 507 | 520 | 500 | 515 | 20,000 | 515 |
| 1999-04-15 | 507 | 520 | 500 | 509 | 30,000 | 509 |
| 1999-04-14 | 515 | 523 | 500 | 507 | 16,000 | 507 |
| 1999-04-13 | 482 | 498 | 480 | 498 | 18,000 | 498 |
| 1999-04-12 | 477 | 495 | 477 | 487 | 8,000 | 487 |
| 1999-04-09 | 446 | 495 | 441 | 487 | 59,000 | 487 |
| 1999-04-08 | 430 | 440 | 430 | 436 | 24,000 | 436 |
| 1999-04-07 | 399 | 415 | 396 | 415 | 35,000 | 415 |
| 1999-04-06 | 396 | 398 | 375 | 384 | 11,000 | 384 |
| 1999-04-05 | 370 | 385 | 370 | 385 | 2,000 | 385 |
| 1999-04-02 | 370 | 370 | 360 | 360 | 17,000 | 360 |
| 1999-04-01 | 370 | 371 | 370 | 370 | 6,000 | 370 |
| 1999-03-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-30 | 386 | 386 | 370 | 370 | 5,000 | 370 |
| 1999-03-29 | 396 | 396 | 376 | 386 | 4,000 | 386 |
| 1999-03-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-03-25 | 384 | 394 | 384 | 394 | 9,000 | 394 |
| 1999-03-24 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1999-03-23 | 375 | 380 | 375 | 375 | 4,000 | 375 |
| 1999-03-19 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-03-18 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1999-03-17 | 385 | 385 | 375 | 375 | 8,000 | 375 |
| 1999-03-16 | 375 | 382 | 374 | 382 | 15,000 | 382 |
| 1999-03-15 | 359 | 375 | 359 | 373 | 6,000 | 373 |
| 1999-03-12 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1999-03-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-03-10 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 1999-03-09 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-03-08 | 340 | 354 | 340 | 348 | 7,000 | 348 |
| 1999-03-05 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 1999-03-01 | 336 | 341 | 325 | 325 | 18,000 | 325 |
| 1999-02-26 | 318 | 318 | 316 | 316 | 4,000 | 316 |
| 1999-02-25 | 316 | 317 | 313 | 313 | 42,000 | 313 |
| 1999-02-24 | 340 | 340 | 313 | 313 | 20,000 | 313 |
| 1999-02-23 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1999-02-22 | 362 | 362 | 329 | 330 | 9,000 | 330 |
| 1999-02-19 | 388 | 388 | 383 | 383 | 6,000 | 383 |
| 1999-01-27 | 398 | 404 | 398 | 403 | 16,000 | 403 |
| 1999-01-26 | 396 | 398 | 396 | 398 | 4,000 | 398 |
| 1999-01-25 | 360 | 360 | 360 | 360 | 18,000 | 360 |
| 1999-01-22 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-01-21 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-01-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株