3580 小松マテーレ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	598	599	591	591	24,000	591
2004-12-29	599	599	590	595	35,000	595
2004-12-28	599	606	590	593	89,000	593
2004-12-27	595	609	595	599	107,000	599
2004-12-24	594	600	590	592	116,000	592
2004-12-22	606	606	591	597	96,000	597
2004-12-21	598	604	593	600	160,000	600
2004-12-20	580	594	570	592	88,000	592
2004-12-17	575	580	565	579	46,000	579
2004-12-16	575	580	573	576	52,000	576
2004-12-15	578	585	576	579	79,000	579
2004-12-14	572	578	565	578	65,000	578
2004-12-13	577	579	566	572	64,000	572
2004-12-10	564	579	564	579	220,000	579
2004-12-09	590	591	578	578	41,000	578
2004-12-08	592	593	589	593	21,000	593
2004-12-07	590	595	590	593	12,000	593
2004-12-06	595	595	588	589	10,000	589
2004-12-03	600	600	594	600	34,000	600
2004-12-02	588	600	587	597	110,000	597
2004-12-01	580	585	576	579	52,000	579
2004-11-30	570	596	570	589	52,000	589
2004-11-29	576	579	575	577	11,000	577
2004-11-26	577	583	576	576	38,000	576
2004-11-25	581	586	575	581	54,000	581
2004-11-24	580	588	565	580	50,000	580
2004-11-22	585	585	570	580	56,000	580
2004-11-19	592	593	581	585	73,000	585
2004-11-18	595	597	585	591	38,000	591
2004-11-17	597	598	565	592	44,000	592
2004-11-16	600	600	589	597	65,000	597
2004-11-15	598	600	594	600	92,000	600
2004-11-12	589	598	585	598	49,000	598
2004-11-11	599	602	591	597	39,000	597
2004-11-10	600	605	599	599	95,000	599
2004-11-09	603	603	586	600	60,000	600
2004-11-08	617	617	600	602	84,000	602
2004-11-05	631	631	616	619	106,000	619
2004-11-04	610	625	600	618	99,000	618
2004-11-02	577	600	576	596	72,000	596
2004-11-01	581	581	568	577	38,000	577
2004-10-29	584	584	576	582	33,000	582
2004-10-28	582	589	577	584	74,000	584
2004-10-27	557	580	557	572	51,000	572
2004-10-26	561	567	561	561	18,000	561
2004-10-25	562	570	552	561	32,000	561
2004-10-22	578	578	560	562	87,000	562
2004-10-21	573	584	567	571	39,000	571
2004-10-20	591	593	580	590	144,000	590
2004-10-19	592	595	582	590	118,000	590
2004-10-18	593	593	585	592	59,000	592
2004-10-15	582	591	581	591	91,000	591
2004-10-14	580	584	575	580	41,000	580
2004-10-13	580	587	575	580	38,000	580
2004-10-12	587	587	576	584	16,000	584
2004-10-08	590	590	577	587	29,000	587
2004-10-07	589	594	585	588	56,000	588
2004-10-06	593	593	582	590	19,000	590
2004-10-05	589	595	589	595	31,000	595
2004-10-04	585	589	585	587	30,000	587
2004-10-01	571	591	569	584	33,000	584
2004-09-30	565	577	565	572	27,000	572
2004-09-29	584	584	575	575	8,000	575
2004-09-28	591	591	568	575	17,000	575
2004-09-27	577	592	566	592	39,000	592
2004-09-24	568	584	543	577	52,000	577
2004-09-22	582	590	580	588	25,000	588
2004-09-21	595	595	580	592	32,000	592
2004-09-17	598	600	590	593	52,000	593
2004-09-16	607	607	594	594	15,000	594
2004-09-15	597	602	597	599	37,000	599
2004-09-14	598	602	598	602	15,000	602
2004-09-13	600	602	596	602	44,000	602
2004-09-10	602	602	592	600	89,000	600
2004-09-09	595	606	595	606	41,000	606
2004-09-08	595	604	595	603	65,000	603
2004-09-07	611	612	605	605	16,000	605
2004-09-06	606	611	599	609	60,000	609
2004-09-03	610	622	596	596	115,000	596
2004-09-02	607	630	598	609	112,000	609
2004-09-01	577	605	575	597	116,000	597
2004-08-31	575	585	575	580	61,000	580
2004-08-30	577	577	573	575	9,000	575
2004-08-27	573	581	570	581	68,000	581
2004-08-26	574	582	574	574	83,000	574
2004-08-25	572	580	571	574	51,000	574
2004-08-24	569	570	569	570	9,000	570
2004-08-23	561	572	561	571	21,000	571
2004-08-20	573	573	570	572	18,000	572
2004-08-19	574	582	572	572	75,000	572
2004-08-18	573	573	564	573	31,000	573
2004-08-17	578	579	570	574	25,000	574
2004-08-16	561	575	561	575	30,000	575
2004-08-13	575	584	575	580	43,000	580
2004-08-12	570	583	563	583	30,000	583
2004-08-11	574	580	568	580	54,000	580
2004-08-10	560	580	552	571	47,000	571
2004-08-09	558	558	550	556	16,000	556
2004-08-06	560	560	550	557	7,000	557
2004-08-05	560	560	548	559	36,000	559
2004-08-04	559	560	552	560	44,000	560
2004-08-03	580	580	564	564	35,000	564
2004-08-02	569	579	560	579	24,000	579
2004-07-30	570	578	565	578	29,000	578
2004-07-29	555	565	555	565	26,000	565
2004-07-28	565	567	558	560	81,000	560
2004-07-27	558	566	556	558	24,000	558
2004-07-26	592	592	575	578	66,000	578
2004-07-23	580	583	576	582	64,000	582
2004-07-22	580	580	575	580	49,000	580
2004-07-21	561	584	561	583	84,000	583
2004-07-20	562	573	561	564	14,000	564
2004-07-16	560	566	560	565	24,000	565
2004-07-15	562	570	557	563	55,000	563
2004-07-14	580	585	566	566	77,000	566
2004-07-13	581	585	575	580	75,000	580
2004-07-12	561	587	561	580	78,000	580
2004-07-09	560	567	559	564	65,000	564
2004-07-08	563	565	560	562	56,000	562
2004-07-07	570	575	562	567	109,000	567
2004-07-06	584	590	575	578	163,000	578
2004-07-05	560	580	555	576	165,000	576
2004-07-02	544	566	544	554	153,000	554
2004-07-01	540	541	530	541	38,000	541
2004-06-30	524	539	524	538	54,000	538
2004-06-29	533	533	530	532	59,000	532
2004-06-28	526	537	520	534	65,000	534
2004-06-25	521	522	514	517	60,000	517
2004-06-24	532	534	515	521	59,000	521
2004-06-23	537	557	531	531	177,000	531
2004-06-22	525	535	525	534	84,000	534
2004-06-21	515	530	515	527	37,000	527
2004-06-18	530	536	515	515	83,000	515
2004-06-17	534	537	525	530	68,000	530
2004-06-16	501	527	498	522	150,000	522
2004-06-15	505	509	500	501	65,000	501
2004-06-14	498	510	498	508	56,000	508
2004-06-11	497	505	486	498	271,000	498
2004-06-10	495	498	489	496	107,000	496
2004-06-09	483	499	480	490	119,000	490
2004-06-08	485	487	480	482	75,000	482
2004-06-07	474	484	472	484	123,000	484
2004-06-04	448	467	448	464	100,000	464
2004-06-03	450	455	446	447	102,000	447
2004-06-02	447	455	445	448	112,000	448
2004-06-01	439	454	439	447	88,000	447
2004-05-31	435	441	434	438	114,000	438
2004-05-28	429	435	424	435	46,000	435
2004-05-27	433	433	429	430	26,000	430
2004-05-26	440	442	433	434	38,000	434
2004-05-25	442	442	440	440	35,000	440
2004-05-24	439	447	436	442	109,000	442
2004-05-21	435	436	428	429	62,000	429
2004-05-20	419	450	419	435	85,000	435
2004-05-19	415	421	413	418	61,000	418
2004-05-18	403	420	402	406	88,000	406
2004-05-17	410	410	395	403	47,000	403
2004-05-14	411	425	410	410	66,000	410
2004-05-13	416	422	410	410	116,000	410
2004-05-12	416	430	412	430	71,000	430
2004-05-11	400	417	385	413	123,000	413
2004-05-10	446	446	405	405	98,000	405
2004-05-07	464	465	451	451	44,000	451
2004-05-06	471	472	468	469	43,000	469
2004-04-30	477	477	468	470	58,000	470
2004-04-28	468	478	456	476	81,000	476
2004-04-27	478	478	466	469	26,000	469
2004-04-26	485	492	481	481	78,000	481
2004-04-23	487	489	484	487	42,000	487
2004-04-22	499	499	479	483	74,000	483
2004-04-21	482	496	479	495	46,000	495
2004-04-20	477	480	471	480	39,000	480
2004-04-19	482	485	476	482	92,000	482
2004-04-16	485	496	483	490	72,000	490
2004-04-15	500	500	478	485	70,000	485
2004-04-14	498	500	493	500	123,000	500
2004-04-13	486	491	483	491	57,000	491
2004-04-12	483	491	480	491	41,000	491
2004-04-09	487	490	480	485	45,000	485
2004-04-08	483	497	483	490	91,000	490
2004-04-07	481	491	480	480	99,000	480
2004-04-06	481	485	476	483	85,000	483
2004-04-05	468	485	468	480	74,000	480
2004-04-02	478	481	476	478	30,000	478
2004-04-01	470	491	470	478	103,000	478
2004-03-31	481	482	470	475	45,000	475
2004-03-30	494	494	481	481	91,000	481
2004-03-29	487	492	484	491	114,000	491
2004-03-26	480	494	480	484	95,000	484
2004-03-25	470	480	470	480	139,000	480
2004-03-24	473	473	465	468	95,000	468
2004-03-23	467	473	463	468	129,000	468
2004-03-22	469	470	460	467	139,000	467
2004-03-19	459	475	455	469	109,000	469
2004-03-18	469	472	463	464	90,000	464
2004-03-17	465	475	465	473	110,000	473
2004-03-16	480	480	469	469	80,000	469
2004-03-15	469	480	463	479	166,000	479
2004-03-12	468	480	465	466	227,000	466
2004-03-11	450	480	450	478	594,000	478
2004-03-10	420	437	418	430	214,000	430
2004-03-09	420	425	417	420	98,000	420
2004-03-08	428	438	428	433	261,000	433
2004-03-05	393	430	393	428	488,000	428
2004-03-04	393	395	390	393	102,000	393
2004-03-03	390	393	385	391	82,000	391
2004-03-02	390	395	383	388	111,000	388
2004-03-01	390	395	386	389	94,000	389
2004-02-27	398	398	389	394	70,000	394
2004-02-26	390	398	389	394	166,000	394
2004-02-25	394	397	390	393	68,000	393
2004-02-24	390	398	387	398	172,000	398
2004-02-23	383	390	383	390	56,000	390
2004-02-20	397	398	390	390	149,000	390
2004-02-19	372	395	372	392	223,000	392
2004-02-18	373	374	364	373	41,000	373
2004-02-17	377	377	368	373	89,000	373
2004-02-16	358	378	357	378	231,000	378
2004-02-13	358	358	350	353	42,000	353
2004-02-12	362	362	355	356	50,000	356
2004-02-10	350	368	350	362	147,000	362
2004-02-09	347	354	346	349	52,000	349
2004-02-06	348	350	345	347	40,000	347
2004-02-05	342	351	342	349	58,000	349
2004-02-04	360	360	346	347	75,000	347
2004-02-03	350	357	349	355	167,000	355
2004-02-02	339	353	339	346	149,000	346
2004-01-30	348	350	339	344	366,000	344
2004-01-29	367	370	343	352	1,242,000	352
2004-01-28	377	377	377	377	210,000	377
2004-01-27	295	297	294	297	38,000	297
2004-01-26	298	298	295	295	39,000	295
2004-01-23	297	299	295	295	68,000	295
2004-01-22	290	297	289	296	69,000	296
2004-01-21	289	290	288	290	40,000	290
2004-01-20	287	290	285	287	35,000	287
2004-01-19	285	285	285	285	12,000	285
2004-01-16	280	287	280	286	9,000	286
2004-01-15	287	289	281	289	21,000	289
2004-01-14	283	287	283	287	28,000	287
2004-01-13	289	289	288	289	13,000	289
2004-01-09	290	295	290	290	41,000	290
2004-01-08	280	292	280	292	52,000	292
2004-01-07	280	280	277	278	25,000	278
2004-01-06	280	280	277	278	48,000	278
2004-01-05	271	275	271	275	8,000	275

分割・併合履歴： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株