3580 小松マテーレ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-12-27 | 256 | 256 | 250 | 252 | 4,000 | 252 |
| 2001-12-26 | 265 | 270 | 265 | 270 | 9,000 | 270 |
| 2001-12-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-12-21 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-12-20 | 247 | 247 | 245 | 245 | 7,000 | 245 |
| 2001-12-19 | 248 | 248 | 247 | 247 | 6,000 | 247 |
| 2001-12-18 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2001-12-17 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2001-12-14 | 273 | 273 | 273 | 273 | 55,000 | 273 |
| 2001-12-13 | 271 | 273 | 271 | 273 | 21,000 | 273 |
| 2001-12-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-12-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-12-05 | 262 | 263 | 262 | 263 | 4,000 | 263 |
| 2001-12-04 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2001-11-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-11-29 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2001-11-28 | 262 | 280 | 262 | 280 | 2,000 | 280 |
| 2001-11-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-11-21 | 251 | 254 | 251 | 254 | 3,000 | 254 |
| 2001-11-20 | 254 | 254 | 249 | 249 | 41,000 | 249 |
| 2001-11-19 | 255 | 256 | 253 | 253 | 5,000 | 253 |
| 2001-11-16 | 252 | 255 | 251 | 255 | 16,000 | 255 |
| 2001-11-15 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 2001-11-08 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-11-06 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-11-05 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2001-11-02 | 291 | 300 | 291 | 300 | 2,000 | 300 |
| 2001-11-01 | 289 | 291 | 289 | 291 | 2,000 | 291 |
| 2001-10-31 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2001-10-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-10-29 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 2001-10-26 | 305 | 309 | 300 | 309 | 9,000 | 309 |
| 2001-10-25 | 305 | 309 | 305 | 305 | 6,000 | 305 |
| 2001-10-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-10-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-10-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-10-15 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2001-10-12 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2001-10-11 | 319 | 319 | 319 | 319 | 11,000 | 319 |
| 2001-10-10 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-10-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-28 | 281 | 300 | 281 | 300 | 3,000 | 300 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-09-26 | 271 | 271 | 268 | 268 | 8,000 | 268 |
| 2001-09-25 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2001-09-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-09-18 | 258 | 263 | 258 | 263 | 7,000 | 263 |
| 2001-09-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-09-14 | 282 | 282 | 270 | 270 | 26,000 | 270 |
| 2001-09-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-09-12 | 280 | 280 | 275 | 276 | 13,000 | 276 |
| 2001-09-11 | 282 | 286 | 282 | 283 | 17,000 | 283 |
| 2001-09-10 | 295 | 295 | 284 | 290 | 5,000 | 290 |
| 2001-09-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-09-06 | 301 | 303 | 301 | 301 | 3,000 | 301 |
| 2001-09-05 | 307 | 307 | 300 | 300 | 3,000 | 300 |
| 2001-09-04 | 309 | 309 | 302 | 307 | 4,000 | 307 |
| 2001-08-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-08-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-08-29 | 321 | 321 | 321 | 321 | 13,000 | 321 |
| 2001-08-28 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2001-08-24 | 330 | 330 | 321 | 321 | 19,000 | 321 |
| 2001-08-23 | 335 | 335 | 330 | 330 | 13,000 | 330 |
| 2001-08-22 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2001-08-17 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2001-08-16 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2001-08-15 | 326 | 331 | 326 | 331 | 5,000 | 331 |
| 2001-08-14 | 325 | 326 | 325 | 326 | 11,000 | 326 |
| 2001-08-13 | 329 | 329 | 327 | 327 | 4,000 | 327 |
| 2001-08-10 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2001-08-09 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2001-08-08 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2001-08-07 | 333 | 339 | 333 | 335 | 4,000 | 335 |
| 2001-08-06 | 324 | 336 | 324 | 331 | 5,000 | 331 |
| 2001-08-03 | 330 | 335 | 330 | 334 | 7,000 | 334 |
| 2001-08-02 | 339 | 339 | 336 | 339 | 6,000 | 339 |
| 2001-08-01 | 333 | 335 | 333 | 335 | 5,000 | 335 |
| 2001-07-31 | 340 | 340 | 330 | 330 | 9,000 | 330 |
| 2001-07-30 | 331 | 340 | 330 | 340 | 10,000 | 340 |
| 2001-07-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-26 | 330 | 330 | 328 | 330 | 4,000 | 330 |
| 2001-07-25 | 330 | 335 | 330 | 331 | 22,000 | 331 |
| 2001-07-24 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2001-07-23 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 2001-07-19 | 349 | 349 | 338 | 343 | 33,000 | 343 |
| 2001-07-18 | 346 | 350 | 342 | 345 | 25,000 | 345 |
| 2001-07-17 | 334 | 338 | 331 | 338 | 25,000 | 338 |
| 2001-07-16 | 333 | 333 | 329 | 329 | 35,000 | 329 |
| 2001-07-13 | 325 | 329 | 324 | 329 | 13,000 | 329 |
| 2001-07-12 | 325 | 325 | 320 | 323 | 11,000 | 323 |
| 2001-07-11 | 318 | 325 | 318 | 325 | 3,000 | 325 |
| 2001-07-10 | 320 | 320 | 319 | 320 | 5,000 | 320 |
| 2001-07-09 | 329 | 329 | 318 | 319 | 4,000 | 319 |
| 2001-07-06 | 320 | 329 | 320 | 329 | 7,000 | 329 |
| 2001-07-05 | 320 | 324 | 320 | 321 | 4,000 | 321 |
| 2001-07-04 | 325 | 325 | 317 | 317 | 17,000 | 317 |
| 2001-07-03 | 325 | 328 | 324 | 324 | 8,000 | 324 |
| 2001-07-02 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-06-29 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2001-06-28 | 320 | 321 | 320 | 320 | 17,000 | 320 |
| 2001-06-27 | 323 | 323 | 320 | 320 | 24,000 | 320 |
| 2001-06-26 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2001-06-25 | 323 | 324 | 320 | 322 | 23,000 | 322 |
| 2001-06-22 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 2001-06-19 | 322 | 325 | 320 | 325 | 14,000 | 325 |
| 2001-06-15 | 329 | 329 | 310 | 319 | 9,000 | 319 |
| 2001-06-14 | 326 | 333 | 326 | 333 | 4,000 | 333 |
| 2001-06-12 | 335 | 335 | 325 | 325 | 6,000 | 325 |
| 2001-06-08 | 320 | 335 | 320 | 335 | 50,000 | 335 |
| 2001-06-05 | 324 | 324 | 311 | 311 | 12,000 | 311 |
| 2001-06-04 | 329 | 330 | 324 | 324 | 15,000 | 324 |
| 2001-06-01 | 330 | 340 | 330 | 339 | 18,000 | 339 |
| 2001-05-31 | 339 | 340 | 333 | 339 | 27,000 | 339 |
| 2001-05-30 | 340 | 347 | 336 | 340 | 81,000 | 340 |
| 2001-05-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-05-28 | 320 | 320 | 315 | 320 | 22,000 | 320 |
| 2001-05-25 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-05-23 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-05-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-05-21 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-05-18 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2001-05-17 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2001-05-16 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2001-05-15 | 313 | 313 | 312 | 312 | 18,000 | 312 |
| 2001-05-14 | 317 | 317 | 312 | 312 | 5,000 | 312 |
| 2001-05-10 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2001-05-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-07 | 321 | 321 | 306 | 306 | 3,000 | 306 |
| 2001-05-02 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2001-05-01 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2001-04-27 | 315 | 320 | 315 | 320 | 32,000 | 320 |
| 2001-04-26 | 305 | 315 | 305 | 315 | 11,000 | 315 |
| 2001-04-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-04-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-23 | 298 | 300 | 295 | 295 | 9,000 | 295 |
| 2001-04-20 | 295 | 298 | 295 | 295 | 9,000 | 295 |
| 2001-04-19 | 292 | 292 | 290 | 290 | 2,000 | 290 |
| 2001-04-16 | 291 | 291 | 286 | 286 | 3,000 | 286 |
| 2001-04-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-04-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2001-04-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-04-06 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 2001-04-05 | 300 | 300 | 299 | 300 | 6,000 | 300 |
| 2001-04-02 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2001-03-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-03-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-27 | 300 | 301 | 298 | 298 | 18,000 | 298 |
| 2001-03-26 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2001-03-23 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-03-22 | 288 | 290 | 285 | 285 | 4,000 | 285 |
| 2001-03-21 | 285 | 285 | 280 | 281 | 4,000 | 281 |
| 2001-03-19 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-03-16 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 2001-03-15 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 2001-03-13 | 285 | 285 | 270 | 270 | 3,000 | 270 |
| 2001-03-12 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 2001-03-09 | 302 | 302 | 299 | 299 | 29,000 | 299 |
| 2001-03-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-03-07 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2001-03-06 | 270 | 270 | 265 | 267 | 13,000 | 267 |
| 2001-03-05 | 278 | 278 | 270 | 270 | 12,000 | 270 |
| 2001-03-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-01 | 304 | 304 | 300 | 301 | 5,000 | 301 |
| 2001-02-28 | 311 | 311 | 305 | 305 | 16,000 | 305 |
| 2001-02-27 | 302 | 311 | 302 | 311 | 3,000 | 311 |
| 2001-02-26 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-02-23 | 306 | 315 | 306 | 307 | 18,000 | 307 |
| 2001-02-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-21 | 285 | 290 | 285 | 290 | 10,000 | 290 |
| 2001-02-20 | 282 | 290 | 282 | 290 | 7,000 | 290 |
| 2001-02-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-16 | 280 | 285 | 280 | 285 | 9,000 | 285 |
| 2001-02-15 | 277 | 280 | 277 | 280 | 10,000 | 280 |
| 2001-02-14 | 276 | 276 | 276 | 276 | 10,000 | 276 |
| 2001-02-13 | 278 | 278 | 275 | 275 | 4,000 | 275 |
| 2001-02-09 | 277 | 280 | 277 | 280 | 6,000 | 280 |
| 2001-02-08 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2001-02-07 | 275 | 278 | 275 | 275 | 10,000 | 275 |
| 2001-02-06 | 268 | 275 | 268 | 275 | 2,000 | 275 |
| 2001-02-05 | 273 | 273 | 268 | 268 | 7,000 | 268 |
| 2001-02-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-02-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-29 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 2001-01-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-25 | 280 | 280 | 270 | 270 | 11,000 | 270 |
| 2001-01-24 | 271 | 272 | 270 | 270 | 6,000 | 270 |
| 2001-01-19 | 269 | 271 | 265 | 271 | 10,000 | 271 |
| 2001-01-18 | 269 | 269 | 263 | 269 | 29,000 | 269 |
| 2001-01-17 | 259 | 260 | 259 | 260 | 11,000 | 260 |
| 2001-01-16 | 269 | 269 | 259 | 259 | 4,000 | 259 |
| 2001-01-15 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2001-01-10 | 260 | 260 | 255 | 257 | 5,000 | 257 |
| 2001-01-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-05 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2001-01-04 | 258 | 258 | 258 | 258 | 3,000 | 258 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株