3580 小松マテーレ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 271 | 271 | 267 | 270 | 23,000 | 270 |
| 2003-12-29 | 266 | 270 | 266 | 270 | 16,000 | 270 |
| 2003-12-26 | 265 | 266 | 265 | 266 | 12,000 | 266 |
| 2003-12-25 | 270 | 270 | 267 | 267 | 45,000 | 267 |
| 2003-12-24 | 269 | 270 | 264 | 270 | 58,000 | 270 |
| 2003-12-22 | 270 | 270 | 262 | 265 | 46,000 | 265 |
| 2003-12-19 | 267 | 270 | 267 | 270 | 25,000 | 270 |
| 2003-12-18 | 265 | 267 | 260 | 267 | 61,000 | 267 |
| 2003-12-17 | 268 | 268 | 267 | 267 | 15,000 | 267 |
| 2003-12-16 | 270 | 270 | 265 | 268 | 29,000 | 268 |
| 2003-12-15 | 275 | 275 | 269 | 269 | 23,000 | 269 |
| 2003-12-12 | 269 | 270 | 267 | 268 | 59,000 | 268 |
| 2003-12-11 | 273 | 273 | 270 | 270 | 8,000 | 270 |
| 2003-12-10 | 271 | 275 | 270 | 273 | 20,000 | 273 |
| 2003-12-09 | 277 | 277 | 272 | 272 | 16,000 | 272 |
| 2003-12-08 | 277 | 279 | 277 | 277 | 7,000 | 277 |
| 2003-12-05 | 282 | 284 | 277 | 277 | 14,000 | 277 |
| 2003-12-04 | 276 | 282 | 274 | 278 | 31,000 | 278 |
| 2003-12-03 | 278 | 278 | 273 | 277 | 15,000 | 277 |
| 2003-12-02 | 274 | 274 | 272 | 274 | 21,000 | 274 |
| 2003-12-01 | 274 | 274 | 272 | 274 | 16,000 | 274 |
| 2003-11-28 | 282 | 283 | 278 | 282 | 37,000 | 282 |
| 2003-11-27 | 282 | 283 | 280 | 282 | 45,000 | 282 |
| 2003-11-26 | 282 | 282 | 274 | 278 | 14,000 | 278 |
| 2003-11-25 | 275 | 283 | 275 | 282 | 13,000 | 282 |
| 2003-11-21 | 270 | 275 | 270 | 270 | 46,000 | 270 |
| 2003-11-20 | 265 | 278 | 265 | 272 | 30,000 | 272 |
| 2003-11-19 | 274 | 275 | 268 | 268 | 19,000 | 268 |
| 2003-11-18 | 269 | 279 | 269 | 275 | 62,000 | 275 |
| 2003-11-17 | 280 | 280 | 270 | 270 | 52,000 | 270 |
| 2003-11-14 | 284 | 284 | 281 | 282 | 24,000 | 282 |
| 2003-11-13 | 283 | 284 | 276 | 279 | 12,000 | 279 |
| 2003-11-12 | 287 | 287 | 277 | 285 | 24,000 | 285 |
| 2003-11-11 | 276 | 278 | 269 | 277 | 27,000 | 277 |
| 2003-11-10 | 290 | 294 | 289 | 291 | 9,000 | 291 |
| 2003-11-07 | 290 | 290 | 287 | 288 | 8,000 | 288 |
| 2003-11-06 | 294 | 295 | 292 | 293 | 22,000 | 293 |
| 2003-11-05 | 294 | 294 | 291 | 294 | 7,000 | 294 |
| 2003-11-04 | 291 | 294 | 285 | 292 | 26,000 | 292 |
| 2003-10-31 | 290 | 291 | 288 | 288 | 9,000 | 288 |
| 2003-10-30 | 283 | 292 | 283 | 292 | 17,000 | 292 |
| 2003-10-29 | 298 | 298 | 287 | 287 | 22,000 | 287 |
| 2003-10-28 | 289 | 290 | 285 | 285 | 19,000 | 285 |
| 2003-10-27 | 284 | 289 | 283 | 289 | 7,000 | 289 |
| 2003-10-24 | 285 | 285 | 274 | 280 | 23,000 | 280 |
| 2003-10-23 | 293 | 293 | 285 | 285 | 26,000 | 285 |
| 2003-10-22 | 300 | 300 | 294 | 294 | 20,000 | 294 |
| 2003-10-21 | 300 | 300 | 297 | 299 | 7,000 | 299 |
| 2003-10-20 | 301 | 303 | 300 | 300 | 5,000 | 300 |
| 2003-10-17 | 300 | 304 | 299 | 299 | 3,000 | 299 |
| 2003-10-16 | 304 | 308 | 298 | 303 | 29,000 | 303 |
| 2003-10-15 | 294 | 305 | 294 | 305 | 19,000 | 305 |
| 2003-10-14 | 305 | 305 | 293 | 297 | 6,000 | 297 |
| 2003-10-10 | 308 | 308 | 301 | 305 | 14,000 | 305 |
| 2003-10-09 | 296 | 308 | 296 | 308 | 6,000 | 308 |
| 2003-10-08 | 309 | 311 | 307 | 309 | 10,000 | 309 |
| 2003-10-07 | 310 | 310 | 308 | 309 | 13,000 | 309 |
| 2003-10-06 | 310 | 311 | 310 | 310 | 9,000 | 310 |
| 2003-10-03 | 297 | 309 | 297 | 309 | 38,000 | 309 |
| 2003-10-02 | 295 | 299 | 295 | 296 | 22,000 | 296 |
| 2003-10-01 | 298 | 302 | 298 | 300 | 11,000 | 300 |
| 2003-09-30 | 291 | 293 | 291 | 293 | 7,000 | 293 |
| 2003-09-29 | 299 | 299 | 298 | 298 | 8,000 | 298 |
| 2003-09-26 | 300 | 304 | 289 | 298 | 9,000 | 298 |
| 2003-09-25 | 306 | 308 | 300 | 300 | 7,000 | 300 |
| 2003-09-24 | 311 | 311 | 304 | 304 | 6,000 | 304 |
| 2003-09-22 | 305 | 308 | 303 | 308 | 10,000 | 308 |
| 2003-09-19 | 302 | 302 | 301 | 302 | 19,000 | 302 |
| 2003-09-18 | 305 | 305 | 301 | 302 | 23,000 | 302 |
| 2003-09-17 | 305 | 310 | 305 | 305 | 15,000 | 305 |
| 2003-09-16 | 299 | 305 | 299 | 305 | 3,000 | 305 |
| 2003-09-12 | 310 | 312 | 309 | 309 | 90,000 | 309 |
| 2003-09-11 | 310 | 310 | 307 | 307 | 8,000 | 307 |
| 2003-09-10 | 307 | 310 | 307 | 309 | 22,000 | 309 |
| 2003-09-09 | 307 | 308 | 306 | 306 | 10,000 | 306 |
| 2003-09-08 | 305 | 307 | 305 | 307 | 21,000 | 307 |
| 2003-09-05 | 305 | 308 | 305 | 305 | 13,000 | 305 |
| 2003-09-04 | 302 | 305 | 302 | 302 | 22,000 | 302 |
| 2003-09-03 | 308 | 310 | 301 | 302 | 29,000 | 302 |
| 2003-09-02 | 300 | 306 | 300 | 304 | 48,000 | 304 |
| 2003-09-01 | 302 | 303 | 300 | 301 | 12,000 | 301 |
| 2003-08-29 | 290 | 299 | 290 | 298 | 18,000 | 298 |
| 2003-08-28 | 295 | 295 | 291 | 291 | 17,000 | 291 |
| 2003-08-27 | 296 | 297 | 291 | 292 | 19,000 | 292 |
| 2003-08-26 | 294 | 294 | 292 | 293 | 14,000 | 293 |
| 2003-08-25 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2003-08-22 | 292 | 294 | 290 | 291 | 14,000 | 291 |
| 2003-08-21 | 298 | 298 | 294 | 294 | 2,000 | 294 |
| 2003-08-20 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2003-08-19 | 300 | 300 | 294 | 296 | 15,000 | 296 |
| 2003-08-18 | 313 | 313 | 299 | 300 | 102,000 | 300 |
| 2003-08-15 | 288 | 293 | 288 | 293 | 7,000 | 293 |
| 2003-08-14 | 288 | 288 | 287 | 287 | 9,000 | 287 |
| 2003-08-13 | 283 | 288 | 283 | 288 | 6,000 | 288 |
| 2003-08-12 | 289 | 289 | 280 | 281 | 13,000 | 281 |
| 2003-08-11 | 286 | 286 | 279 | 279 | 6,000 | 279 |
| 2003-08-08 | 291 | 293 | 285 | 285 | 25,000 | 285 |
| 2003-08-07 | 288 | 289 | 286 | 286 | 19,000 | 286 |
| 2003-08-06 | 287 | 292 | 287 | 287 | 14,000 | 287 |
| 2003-08-05 | 299 | 299 | 285 | 289 | 20,000 | 289 |
| 2003-08-04 | 296 | 300 | 296 | 300 | 7,000 | 300 |
| 2003-08-01 | 301 | 301 | 291 | 291 | 15,000 | 291 |
| 2003-07-31 | 300 | 300 | 286 | 286 | 27,000 | 286 |
| 2003-07-30 | 302 | 302 | 299 | 300 | 12,000 | 300 |
| 2003-07-29 | 295 | 303 | 295 | 303 | 9,000 | 303 |
| 2003-07-28 | 292 | 294 | 292 | 294 | 7,000 | 294 |
| 2003-07-25 | 299 | 299 | 290 | 290 | 18,000 | 290 |
| 2003-07-24 | 294 | 295 | 290 | 295 | 6,000 | 295 |
| 2003-07-23 | 292 | 292 | 278 | 283 | 45,000 | 283 |
| 2003-07-22 | 292 | 294 | 292 | 293 | 12,000 | 293 |
| 2003-07-18 | 301 | 303 | 297 | 303 | 19,000 | 303 |
| 2003-07-17 | 310 | 310 | 295 | 302 | 32,000 | 302 |
| 2003-07-16 | 313 | 318 | 310 | 310 | 34,000 | 310 |
| 2003-07-15 | 317 | 318 | 313 | 313 | 27,000 | 313 |
| 2003-07-14 | 314 | 315 | 312 | 312 | 6,000 | 312 |
| 2003-07-11 | 301 | 309 | 301 | 309 | 13,000 | 309 |
| 2003-07-10 | 300 | 307 | 300 | 303 | 28,000 | 303 |
| 2003-07-09 | 304 | 304 | 297 | 302 | 44,000 | 302 |
| 2003-07-08 | 316 | 316 | 300 | 300 | 41,000 | 300 |
| 2003-07-07 | 310 | 320 | 310 | 311 | 40,000 | 311 |
| 2003-07-04 | 321 | 323 | 310 | 318 | 96,000 | 318 |
| 2003-07-03 | 320 | 338 | 310 | 320 | 622,000 | 320 |
| 2003-07-02 | 315 | 322 | 311 | 320 | 38,000 | 320 |
| 2003-07-01 | 312 | 319 | 311 | 313 | 51,000 | 313 |
| 2003-06-30 | 319 | 319 | 313 | 319 | 36,000 | 319 |
| 2003-06-27 | 320 | 320 | 313 | 320 | 50,000 | 320 |
| 2003-06-26 | 314 | 330 | 314 | 316 | 119,000 | 316 |
| 2003-06-25 | 290 | 315 | 282 | 313 | 227,000 | 313 |
| 2003-06-24 | 269 | 285 | 269 | 285 | 47,000 | 285 |
| 2003-06-23 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 2003-06-20 | 265 | 270 | 265 | 270 | 10,000 | 270 |
| 2003-06-19 | 263 | 268 | 263 | 264 | 6,000 | 264 |
| 2003-06-18 | 270 | 270 | 264 | 265 | 17,000 | 265 |
| 2003-06-17 | 270 | 270 | 263 | 263 | 11,000 | 263 |
| 2003-06-16 | 271 | 271 | 266 | 266 | 14,000 | 266 |
| 2003-06-13 | 259 | 270 | 259 | 270 | 69,000 | 270 |
| 2003-06-12 | 279 | 279 | 268 | 274 | 18,000 | 274 |
| 2003-06-11 | 275 | 276 | 275 | 276 | 15,000 | 276 |
| 2003-06-10 | 270 | 275 | 266 | 270 | 26,000 | 270 |
| 2003-06-09 | 276 | 280 | 274 | 274 | 35,000 | 274 |
| 2003-06-06 | 277 | 283 | 273 | 275 | 30,000 | 275 |
| 2003-06-05 | 275 | 287 | 267 | 267 | 153,000 | 267 |
| 2003-06-04 | 251 | 251 | 250 | 251 | 9,000 | 251 |
| 2003-06-03 | 251 | 254 | 248 | 249 | 26,000 | 249 |
| 2003-06-02 | 260 | 261 | 249 | 249 | 30,000 | 249 |
| 2003-05-30 | 255 | 264 | 254 | 255 | 31,000 | 255 |
| 2003-05-29 | 246 | 248 | 246 | 248 | 7,000 | 248 |
| 2003-05-28 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2003-05-27 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2003-05-26 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2003-05-23 | 247 | 247 | 243 | 243 | 3,000 | 243 |
| 2003-05-21 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2003-05-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-05-19 | 244 | 245 | 243 | 243 | 4,000 | 243 |
| 2003-05-16 | 244 | 244 | 243 | 243 | 3,000 | 243 |
| 2003-05-15 | 245 | 245 | 244 | 244 | 6,000 | 244 |
| 2003-05-13 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-05-12 | 244 | 247 | 244 | 247 | 3,000 | 247 |
| 2003-05-09 | 240 | 244 | 240 | 244 | 15,000 | 244 |
| 2003-05-08 | 247 | 247 | 240 | 240 | 2,000 | 240 |
| 2003-05-06 | 246 | 246 | 242 | 242 | 7,000 | 242 |
| 2003-05-02 | 245 | 245 | 242 | 242 | 8,000 | 242 |
| 2003-05-01 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2003-04-30 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-04-28 | 252 | 252 | 249 | 249 | 10,000 | 249 |
| 2003-04-25 | 254 | 258 | 250 | 258 | 10,000 | 258 |
| 2003-04-24 | 257 | 257 | 254 | 254 | 3,000 | 254 |
| 2003-04-23 | 265 | 265 | 262 | 262 | 4,000 | 262 |
| 2003-04-22 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2003-04-18 | 265 | 265 | 256 | 257 | 4,000 | 257 |
| 2003-04-17 | 259 | 260 | 259 | 260 | 8,000 | 260 |
| 2003-04-16 | 272 | 276 | 272 | 274 | 3,000 | 274 |
| 2003-04-14 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 2003-04-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-04-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-07 | 284 | 285 | 284 | 284 | 7,000 | 284 |
| 2003-04-02 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-03-28 | 299 | 300 | 296 | 300 | 21,000 | 300 |
| 2003-03-27 | 299 | 300 | 298 | 300 | 10,000 | 300 |
| 2003-03-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-03-25 | 280 | 285 | 275 | 285 | 6,000 | 285 |
| 2003-03-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-03-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-03-18 | 260 | 269 | 260 | 269 | 4,000 | 269 |
| 2003-03-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-14 | 259 | 266 | 259 | 260 | 63,000 | 260 |
| 2003-03-13 | 266 | 266 | 263 | 264 | 3,000 | 264 |
| 2003-03-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-03-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-03-07 | 295 | 295 | 288 | 288 | 2,000 | 288 |
| 2003-03-06 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-03-04 | 295 | 296 | 292 | 295 | 7,000 | 295 |
| 2003-03-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-02-28 | 290 | 291 | 285 | 289 | 16,000 | 289 |
| 2003-02-27 | 282 | 290 | 282 | 290 | 5,000 | 290 |
| 2003-02-26 | 281 | 282 | 278 | 282 | 12,000 | 282 |
| 2003-02-25 | 280 | 281 | 280 | 281 | 13,000 | 281 |
| 2003-02-24 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2003-02-21 | 276 | 278 | 276 | 278 | 8,000 | 278 |
| 2003-02-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-02-19 | 267 | 267 | 261 | 265 | 8,000 | 265 |
| 2003-02-18 | 277 | 280 | 276 | 277 | 9,000 | 277 |
| 2003-02-17 | 268 | 275 | 268 | 273 | 18,000 | 273 |
| 2003-02-14 | 272 | 273 | 270 | 273 | 25,000 | 273 |
| 2003-02-13 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2003-02-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-02-10 | 274 | 276 | 273 | 276 | 17,000 | 276 |
| 2003-02-07 | 267 | 276 | 267 | 276 | 8,000 | 276 |
| 2003-02-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-05 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2003-02-04 | 261 | 263 | 259 | 259 | 8,000 | 259 |
| 2003-02-03 | 258 | 263 | 258 | 258 | 22,000 | 258 |
| 2003-01-31 | 250 | 256 | 250 | 255 | 7,000 | 255 |
| 2003-01-29 | 240 | 247 | 240 | 247 | 7,000 | 247 |
| 2003-01-28 | 239 | 239 | 239 | 239 | 13,000 | 239 |
| 2003-01-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-01-24 | 234 | 237 | 234 | 237 | 2,000 | 237 |
| 2003-01-23 | 239 | 244 | 239 | 244 | 2,000 | 244 |
| 2003-01-22 | 246 | 246 | 244 | 244 | 7,000 | 244 |
| 2003-01-21 | 242 | 246 | 242 | 246 | 13,000 | 246 |
| 2003-01-20 | 245 | 247 | 240 | 247 | 16,000 | 247 |
| 2003-01-17 | 247 | 248 | 240 | 240 | 4,000 | 240 |
| 2003-01-16 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-01-15 | 240 | 250 | 240 | 243 | 10,000 | 243 |
| 2003-01-14 | 225 | 235 | 225 | 235 | 4,000 | 235 |
| 2003-01-10 | 224 | 234 | 223 | 223 | 8,000 | 223 |
| 2003-01-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-01-08 | 250 | 250 | 237 | 237 | 3,000 | 237 |
| 2003-01-07 | 252 | 252 | 245 | 245 | 7,000 | 245 |
| 2003-01-06 | 245 | 250 | 245 | 245 | 9,000 | 245 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株