3580 小松マテーレ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 279 | 279 | 279 | 279 | 12,000 | 279 |
| 2000-12-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-12-26 | 276 | 280 | 260 | 280 | 28,000 | 280 |
| 2000-12-25 | 260 | 290 | 260 | 283 | 13,000 | 283 |
| 2000-12-22 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2000-12-21 | 255 | 255 | 250 | 250 | 11,000 | 250 |
| 2000-12-20 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2000-12-19 | 265 | 265 | 261 | 261 | 20,000 | 261 |
| 2000-12-18 | 282 | 282 | 265 | 265 | 19,000 | 265 |
| 2000-12-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2000-12-14 | 280 | 280 | 277 | 277 | 13,000 | 277 |
| 2000-12-13 | 277 | 280 | 277 | 277 | 28,000 | 277 |
| 2000-12-12 | 279 | 279 | 277 | 277 | 4,000 | 277 |
| 2000-12-11 | 267 | 275 | 267 | 275 | 7,000 | 275 |
| 2000-12-08 | 265 | 267 | 265 | 267 | 28,000 | 267 |
| 2000-12-07 | 275 | 275 | 274 | 275 | 5,000 | 275 |
| 2000-12-05 | 274 | 274 | 270 | 270 | 4,000 | 270 |
| 2000-12-01 | 266 | 273 | 263 | 263 | 20,000 | 263 |
| 2000-11-30 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-11-29 | 268 | 268 | 265 | 265 | 7,000 | 265 |
| 2000-11-28 | 265 | 266 | 265 | 265 | 6,000 | 265 |
| 2000-11-27 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2000-11-20 | 270 | 275 | 269 | 272 | 6,000 | 272 |
| 2000-11-17 | 264 | 264 | 259 | 259 | 4,000 | 259 |
| 2000-11-16 | 251 | 251 | 248 | 248 | 5,000 | 248 |
| 2000-11-14 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-11-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-02 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2000-11-01 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-10-30 | 261 | 262 | 260 | 260 | 36,000 | 260 |
| 2000-10-26 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2000-10-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-10-24 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2000-10-23 | 282 | 282 | 265 | 265 | 12,000 | 265 |
| 2000-10-20 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2000-10-19 | 268 | 268 | 260 | 260 | 12,000 | 260 |
| 2000-10-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-10-17 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2000-10-16 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-10-13 | 269 | 270 | 265 | 270 | 14,000 | 270 |
| 2000-10-12 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2000-10-11 | 271 | 271 | 270 | 270 | 14,000 | 270 |
| 2000-10-10 | 280 | 280 | 273 | 273 | 4,000 | 273 |
| 2000-10-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-04 | 289 | 289 | 281 | 281 | 10,000 | 281 |
| 2000-10-02 | 279 | 281 | 279 | 281 | 8,000 | 281 |
| 2000-09-29 | 277 | 279 | 275 | 279 | 16,000 | 279 |
| 2000-09-28 | 282 | 286 | 275 | 277 | 31,000 | 277 |
| 2000-09-27 | 295 | 295 | 281 | 281 | 10,000 | 281 |
| 2000-09-26 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-09-25 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-09-22 | 312 | 312 | 307 | 307 | 5,000 | 307 |
| 2000-09-21 | 315 | 321 | 310 | 310 | 7,000 | 310 |
| 2000-09-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-09-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-09-12 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2000-09-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-09-08 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2000-09-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-05 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2000-09-01 | 320 | 320 | 312 | 312 | 3,000 | 312 |
| 2000-08-31 | 325 | 326 | 320 | 320 | 8,000 | 320 |
| 2000-08-30 | 320 | 320 | 320 | 320 | 21,000 | 320 |
| 2000-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-08-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-08-24 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2000-08-23 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2000-08-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-08-21 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2000-08-18 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2000-08-17 | 315 | 316 | 311 | 314 | 9,000 | 314 |
| 2000-08-16 | 329 | 329 | 315 | 315 | 2,000 | 315 |
| 2000-08-15 | 333 | 333 | 330 | 330 | 9,000 | 330 |
| 2000-08-14 | 329 | 330 | 329 | 329 | 10,000 | 329 |
| 2000-08-11 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-08-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-08-04 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2000-08-01 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2000-07-31 | 356 | 356 | 354 | 354 | 3,000 | 354 |
| 2000-07-28 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2000-07-26 | 360 | 360 | 355 | 356 | 3,000 | 356 |
| 2000-07-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-24 | 378 | 380 | 378 | 380 | 13,000 | 380 |
| 2000-07-21 | 380 | 390 | 380 | 383 | 5,000 | 383 |
| 2000-07-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-07-17 | 398 | 400 | 395 | 395 | 19,000 | 395 |
| 2000-07-14 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-07-13 | 400 | 400 | 395 | 395 | 38,000 | 395 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-07-11 | 398 | 398 | 391 | 391 | 14,000 | 391 |
| 2000-07-10 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2000-07-07 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 2000-07-06 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2000-07-05 | 395 | 395 | 395 | 395 | 29,000 | 395 |
| 2000-07-04 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2000-07-03 | 381 | 390 | 380 | 390 | 14,000 | 390 |
| 2000-06-30 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 2000-06-29 | 375 | 375 | 375 | 375 | 11,000 | 375 |
| 2000-06-28 | 369 | 375 | 369 | 375 | 9,000 | 375 |
| 2000-06-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-23 | 370 | 370 | 361 | 365 | 7,000 | 365 |
| 2000-06-22 | 363 | 370 | 361 | 370 | 9,000 | 370 |
| 2000-06-21 | 366 | 368 | 365 | 368 | 3,000 | 368 |
| 2000-06-20 | 365 | 367 | 365 | 365 | 26,000 | 365 |
| 2000-06-19 | 366 | 370 | 366 | 370 | 15,000 | 370 |
| 2000-06-16 | 365 | 373 | 360 | 360 | 21,000 | 360 |
| 2000-06-14 | 357 | 360 | 357 | 360 | 6,000 | 360 |
| 2000-06-13 | 354 | 359 | 354 | 357 | 6,000 | 357 |
| 2000-06-12 | 355 | 355 | 353 | 353 | 35,000 | 353 |
| 2000-06-09 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 2000-06-08 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2000-06-07 | 335 | 340 | 335 | 335 | 4,000 | 335 |
| 2000-06-06 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-06-05 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2000-06-02 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-06-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-05-31 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-05-30 | 335 | 335 | 335 | 335 | 13,000 | 335 |
| 2000-05-29 | 332 | 336 | 331 | 335 | 5,000 | 335 |
| 2000-05-26 | 331 | 331 | 330 | 331 | 11,000 | 331 |
| 2000-05-24 | 326 | 328 | 326 | 326 | 11,000 | 326 |
| 2000-05-23 | 326 | 326 | 321 | 321 | 8,000 | 321 |
| 2000-05-22 | 329 | 329 | 325 | 326 | 19,000 | 326 |
| 2000-05-19 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2000-05-18 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 2000-05-17 | 348 | 348 | 330 | 330 | 3,000 | 330 |
| 2000-05-16 | 338 | 348 | 338 | 348 | 5,000 | 348 |
| 2000-05-15 | 337 | 337 | 337 | 337 | 16,000 | 337 |
| 2000-05-12 | 336 | 336 | 336 | 336 | 5,000 | 336 |
| 2000-05-11 | 345 | 345 | 335 | 335 | 5,000 | 335 |
| 2000-05-10 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 2000-05-09 | 351 | 351 | 350 | 350 | 17,000 | 350 |
| 2000-05-08 | 346 | 348 | 341 | 341 | 8,000 | 341 |
| 2000-05-02 | 330 | 331 | 330 | 331 | 18,000 | 331 |
| 2000-05-01 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2000-04-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-04-27 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-04-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-20 | 329 | 354 | 329 | 354 | 3,000 | 354 |
| 2000-04-19 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-04-18 | 325 | 335 | 324 | 324 | 15,000 | 324 |
| 2000-04-17 | 331 | 331 | 321 | 325 | 7,000 | 325 |
| 2000-04-14 | 335 | 335 | 330 | 335 | 12,000 | 335 |
| 2000-04-13 | 340 | 340 | 330 | 331 | 22,000 | 331 |
| 2000-04-12 | 350 | 350 | 340 | 340 | 28,000 | 340 |
| 2000-04-11 | 360 | 360 | 350 | 350 | 17,000 | 350 |
| 2000-04-10 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2000-04-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-04-05 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2000-03-29 | 400 | 400 | 385 | 390 | 11,000 | 390 |
| 2000-03-28 | 395 | 400 | 393 | 400 | 16,000 | 400 |
| 2000-03-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-03-23 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2000-03-22 | 350 | 369 | 350 | 369 | 8,000 | 369 |
| 2000-03-21 | 351 | 371 | 351 | 351 | 6,000 | 351 |
| 2000-03-17 | 341 | 350 | 341 | 350 | 4,000 | 350 |
| 2000-03-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-14 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2000-03-13 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-03-10 | 340 | 340 | 340 | 340 | 46,000 | 340 |
| 2000-03-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-07 | 345 | 350 | 340 | 340 | 4,000 | 340 |
| 2000-03-06 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-03-03 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2000-03-02 | 321 | 321 | 315 | 315 | 4,000 | 315 |
| 2000-03-01 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2000-02-29 | 330 | 330 | 321 | 321 | 33,000 | 321 |
| 2000-02-25 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2000-02-24 | 300 | 310 | 296 | 296 | 24,000 | 296 |
| 2000-02-23 | 330 | 330 | 300 | 300 | 5,000 | 300 |
| 2000-02-21 | 335 | 340 | 335 | 335 | 7,000 | 335 |
| 2000-02-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-02-14 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 2000-02-10 | 355 | 357 | 350 | 350 | 15,000 | 350 |
| 2000-02-09 | 355 | 356 | 355 | 355 | 17,000 | 355 |
| 2000-02-08 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2000-02-07 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2000-02-04 | 370 | 370 | 350 | 350 | 6,000 | 350 |
| 2000-02-03 | 369 | 370 | 369 | 370 | 8,000 | 370 |
| 2000-02-02 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2000-02-01 | 394 | 394 | 380 | 380 | 6,000 | 380 |
| 2000-01-31 | 380 | 401 | 380 | 395 | 6,000 | 395 |
| 2000-01-28 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2000-01-27 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-01-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-01-25 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2000-01-24 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-01-20 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2000-01-19 | 390 | 390 | 370 | 370 | 9,000 | 370 |
| 2000-01-18 | 405 | 405 | 385 | 385 | 18,000 | 385 |
| 2000-01-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-01-14 | 390 | 390 | 370 | 370 | 12,000 | 370 |
| 2000-01-13 | 365 | 380 | 365 | 380 | 3,000 | 380 |
| 2000-01-12 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2000-01-11 | 360 | 365 | 360 | 360 | 13,000 | 360 |
| 2000-01-07 | 379 | 380 | 370 | 370 | 10,000 | 370 |
| 2000-01-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-01-05 | 370 | 395 | 370 | 395 | 6,000 | 395 |
| 2000-01-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株