3580 小松マテーレ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2002-12-27 | 229 | 237 | 229 | 237 | 5,000 | 237 |
| 2002-12-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-12-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-24 | 222 | 224 | 220 | 220 | 11,000 | 220 |
| 2002-12-20 | 212 | 223 | 212 | 215 | 10,000 | 215 |
| 2002-12-19 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-12-18 | 222 | 227 | 220 | 220 | 20,000 | 220 |
| 2002-12-17 | 224 | 224 | 222 | 222 | 7,000 | 222 |
| 2002-12-16 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2002-12-13 | 223 | 229 | 223 | 229 | 51,000 | 229 |
| 2002-12-12 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2002-12-11 | 224 | 224 | 220 | 222 | 8,000 | 222 |
| 2002-12-10 | 225 | 234 | 220 | 234 | 19,000 | 234 |
| 2002-12-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-12-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-12-05 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2002-12-04 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-12-03 | 224 | 224 | 220 | 220 | 4,000 | 220 |
| 2002-12-02 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 2002-11-29 | 225 | 226 | 222 | 226 | 10,000 | 226 |
| 2002-11-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-11-27 | 221 | 221 | 219 | 219 | 4,000 | 219 |
| 2002-11-22 | 215 | 217 | 215 | 216 | 3,000 | 216 |
| 2002-11-20 | 196 | 213 | 196 | 213 | 2,000 | 213 |
| 2002-11-19 | 199 | 199 | 195 | 195 | 2,000 | 195 |
| 2002-11-18 | 213 | 213 | 209 | 209 | 2,000 | 209 |
| 2002-11-15 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-11-13 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2002-11-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-11-11 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-11-08 | 220 | 222 | 220 | 222 | 2,000 | 222 |
| 2002-11-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-11-05 | 209 | 215 | 209 | 215 | 4,000 | 215 |
| 2002-11-01 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2002-10-30 | 232 | 233 | 230 | 233 | 6,000 | 233 |
| 2002-10-29 | 229 | 232 | 229 | 232 | 23,000 | 232 |
| 2002-10-28 | 225 | 229 | 225 | 229 | 10,000 | 229 |
| 2002-10-25 | 214 | 217 | 214 | 217 | 12,000 | 217 |
| 2002-10-24 | 213 | 213 | 207 | 207 | 4,000 | 207 |
| 2002-10-23 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2002-10-17 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-10-16 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-10-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-10-10 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-10-09 | 205 | 206 | 204 | 204 | 6,000 | 204 |
| 2002-10-04 | 236 | 236 | 231 | 231 | 2,000 | 231 |
| 2002-10-03 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2002-10-02 | 238 | 239 | 238 | 238 | 11,000 | 238 |
| 2002-09-30 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-09-26 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2002-09-25 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2002-09-24 | 235 | 245 | 234 | 245 | 5,000 | 245 |
| 2002-09-20 | 237 | 237 | 232 | 232 | 3,000 | 232 |
| 2002-09-19 | 235 | 240 | 235 | 236 | 8,000 | 236 |
| 2002-09-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-09-13 | 248 | 248 | 240 | 240 | 45,000 | 240 |
| 2002-09-12 | 220 | 233 | 220 | 233 | 6,000 | 233 |
| 2002-09-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-09-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-09-09 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2002-09-06 | 234 | 234 | 217 | 217 | 6,000 | 217 |
| 2002-09-05 | 222 | 225 | 221 | 224 | 6,000 | 224 |
| 2002-09-04 | 220 | 225 | 219 | 219 | 10,000 | 219 |
| 2002-09-03 | 230 | 230 | 227 | 227 | 10,000 | 227 |
| 2002-09-02 | 230 | 231 | 226 | 226 | 11,000 | 226 |
| 2002-08-30 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 2002-08-29 | 237 | 237 | 235 | 235 | 18,000 | 235 |
| 2002-08-28 | 244 | 244 | 235 | 235 | 27,000 | 235 |
| 2002-08-27 | 248 | 248 | 244 | 244 | 6,000 | 244 |
| 2002-08-26 | 240 | 241 | 240 | 241 | 3,000 | 241 |
| 2002-08-23 | 231 | 240 | 230 | 240 | 7,000 | 240 |
| 2002-08-22 | 225 | 235 | 221 | 235 | 8,000 | 235 |
| 2002-08-21 | 230 | 233 | 225 | 233 | 6,000 | 233 |
| 2002-08-20 | 231 | 231 | 229 | 229 | 6,000 | 229 |
| 2002-08-19 | 233 | 235 | 230 | 231 | 7,000 | 231 |
| 2002-08-16 | 246 | 247 | 235 | 235 | 22,000 | 235 |
| 2002-08-15 | 245 | 250 | 245 | 246 | 6,000 | 246 |
| 2002-08-14 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2002-08-13 | 245 | 246 | 245 | 245 | 3,000 | 245 |
| 2002-08-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-08-09 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2002-08-08 | 248 | 248 | 245 | 245 | 2,000 | 245 |
| 2002-08-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-02 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2002-08-01 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-07-31 | 258 | 258 | 247 | 247 | 9,000 | 247 |
| 2002-07-29 | 268 | 268 | 268 | 268 | 10,000 | 268 |
| 2002-07-25 | 275 | 275 | 270 | 270 | 13,000 | 270 |
| 2002-07-24 | 264 | 273 | 263 | 271 | 12,000 | 271 |
| 2002-07-23 | 261 | 262 | 260 | 261 | 14,000 | 261 |
| 2002-07-22 | 253 | 260 | 253 | 260 | 22,000 | 260 |
| 2002-07-19 | 252 | 253 | 252 | 253 | 25,000 | 253 |
| 2002-07-18 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-07-15 | 260 | 260 | 258 | 258 | 7,000 | 258 |
| 2002-07-12 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-07-11 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2002-07-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-05 | 260 | 260 | 256 | 260 | 3,000 | 260 |
| 2002-07-04 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2002-07-03 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2002-07-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-07-01 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2002-06-28 | 259 | 260 | 259 | 259 | 3,000 | 259 |
| 2002-06-27 | 261 | 261 | 256 | 259 | 3,000 | 259 |
| 2002-06-26 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2002-06-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-06-24 | 250 | 263 | 250 | 263 | 4,000 | 263 |
| 2002-06-20 | 257 | 257 | 254 | 254 | 2,000 | 254 |
| 2002-06-19 | 264 | 264 | 252 | 252 | 3,000 | 252 |
| 2002-06-18 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2002-06-17 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2002-06-14 | 271 | 271 | 271 | 271 | 81,000 | 271 |
| 2002-06-13 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2002-06-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-06-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-06-06 | 275 | 277 | 275 | 277 | 5,000 | 277 |
| 2002-06-05 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2002-06-04 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 2002-06-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-05-31 | 277 | 281 | 277 | 281 | 5,000 | 281 |
| 2002-05-30 | 285 | 285 | 282 | 282 | 4,000 | 282 |
| 2002-05-28 | 305 | 305 | 302 | 302 | 10,000 | 302 |
| 2002-05-27 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2002-05-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-05-23 | 289 | 295 | 289 | 295 | 10,000 | 295 |
| 2002-05-22 | 289 | 289 | 284 | 284 | 2,000 | 284 |
| 2002-05-21 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 2002-05-20 | 277 | 277 | 270 | 270 | 13,000 | 270 |
| 2002-05-17 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 2002-05-16 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2002-05-15 | 258 | 260 | 256 | 256 | 6,000 | 256 |
| 2002-05-14 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2002-05-13 | 282 | 282 | 270 | 270 | 6,000 | 270 |
| 2002-05-10 | 289 | 289 | 288 | 288 | 4,000 | 288 |
| 2002-05-09 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2002-05-08 | 307 | 307 | 280 | 283 | 8,000 | 283 |
| 2002-05-07 | 309 | 314 | 302 | 302 | 9,000 | 302 |
| 2002-05-02 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2002-05-01 | 311 | 319 | 311 | 312 | 16,000 | 312 |
| 2002-04-30 | 319 | 319 | 310 | 318 | 19,000 | 318 |
| 2002-04-26 | 320 | 325 | 320 | 320 | 11,000 | 320 |
| 2002-04-25 | 310 | 320 | 310 | 320 | 18,000 | 320 |
| 2002-04-24 | 301 | 315 | 301 | 303 | 15,000 | 303 |
| 2002-04-23 | 293 | 300 | 293 | 300 | 20,000 | 300 |
| 2002-04-22 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2002-04-19 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-04-18 | 281 | 290 | 281 | 288 | 9,000 | 288 |
| 2002-04-17 | 270 | 288 | 270 | 288 | 11,000 | 288 |
| 2002-04-16 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-04-15 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-04-12 | 260 | 261 | 260 | 260 | 17,000 | 260 |
| 2002-04-11 | 270 | 275 | 261 | 269 | 9,000 | 269 |
| 2002-04-10 | 259 | 265 | 259 | 265 | 11,000 | 265 |
| 2002-04-09 | 264 | 265 | 256 | 260 | 19,000 | 260 |
| 2002-04-08 | 247 | 248 | 245 | 245 | 5,000 | 245 |
| 2002-04-05 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-04-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-04-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-29 | 250 | 250 | 240 | 240 | 14,000 | 240 |
| 2002-03-28 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 2002-03-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-03-25 | 250 | 251 | 240 | 241 | 18,000 | 241 |
| 2002-03-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-19 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2002-03-18 | 251 | 254 | 251 | 254 | 2,000 | 254 |
| 2002-03-15 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 2002-03-14 | 250 | 250 | 245 | 249 | 4,000 | 249 |
| 2002-03-13 | 257 | 257 | 250 | 255 | 16,000 | 255 |
| 2002-03-12 | 254 | 254 | 252 | 252 | 4,000 | 252 |
| 2002-03-11 | 252 | 260 | 252 | 254 | 8,000 | 254 |
| 2002-03-08 | 259 | 259 | 250 | 250 | 65,000 | 250 |
| 2002-03-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-03-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-03-04 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2002-03-01 | 268 | 268 | 267 | 268 | 11,000 | 268 |
| 2002-02-28 | 253 | 268 | 253 | 268 | 6,000 | 268 |
| 2002-02-27 | 250 | 253 | 250 | 253 | 6,000 | 253 |
| 2002-02-25 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2002-02-22 | 242 | 244 | 242 | 244 | 2,000 | 244 |
| 2002-02-21 | 235 | 242 | 235 | 242 | 4,000 | 242 |
| 2002-02-20 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2002-02-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-15 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-02-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-02-12 | 218 | 219 | 218 | 218 | 5,000 | 218 |
| 2002-02-08 | 227 | 227 | 227 | 227 | 18,000 | 227 |
| 2002-02-07 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 2002-02-06 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 2002-02-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-02-04 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-01-30 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-01-29 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-01-28 | 251 | 251 | 251 | 251 | 15,000 | 251 |
| 2002-01-25 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-01-24 | 251 | 251 | 250 | 251 | 3,000 | 251 |
| 2002-01-22 | 263 | 268 | 263 | 268 | 8,000 | 268 |
| 2002-01-21 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2002-01-18 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 2002-01-17 | 255 | 255 | 240 | 240 | 4,000 | 240 |
| 2002-01-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-01-15 | 249 | 253 | 249 | 253 | 4,000 | 253 |
| 2002-01-11 | 250 | 250 | 244 | 248 | 17,000 | 248 |
| 2002-01-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-01-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-01-08 | 257 | 257 | 255 | 255 | 13,000 | 255 |
| 2002-01-07 | 261 | 261 | 255 | 257 | 4,000 | 257 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株