3580 小松マテーレ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 563 | 563 | 557 | 559 | 39,000 | 559 |
| 2005-12-29 | 572 | 572 | 556 | 556 | 77,000 | 556 |
| 2005-12-28 | 573 | 582 | 565 | 570 | 118,000 | 570 |
| 2005-12-27 | 580 | 580 | 570 | 570 | 46,000 | 570 |
| 2005-12-26 | 580 | 582 | 579 | 579 | 42,000 | 579 |
| 2005-12-22 | 580 | 585 | 573 | 577 | 137,000 | 577 |
| 2005-12-21 | 576 | 580 | 573 | 580 | 82,000 | 580 |
| 2005-12-20 | 573 | 579 | 571 | 576 | 57,000 | 576 |
| 2005-12-19 | 572 | 578 | 570 | 570 | 63,000 | 570 |
| 2005-12-16 | 570 | 579 | 570 | 573 | 105,000 | 573 |
| 2005-12-15 | 576 | 577 | 569 | 570 | 44,000 | 570 |
| 2005-12-14 | 575 | 578 | 572 | 572 | 45,000 | 572 |
| 2005-12-13 | 574 | 575 | 570 | 575 | 31,000 | 575 |
| 2005-12-12 | 575 | 575 | 570 | 575 | 41,000 | 575 |
| 2005-12-09 | 570 | 573 | 569 | 570 | 104,000 | 570 |
| 2005-12-08 | 571 | 575 | 565 | 571 | 56,000 | 571 |
| 2005-12-07 | 572 | 579 | 572 | 573 | 29,000 | 573 |
| 2005-12-06 | 574 | 577 | 571 | 572 | 43,000 | 572 |
| 2005-12-05 | 575 | 584 | 573 | 576 | 35,000 | 576 |
| 2005-12-02 | 580 | 583 | 573 | 575 | 36,000 | 575 |
| 2005-12-01 | 572 | 578 | 569 | 578 | 49,000 | 578 |
| 2005-11-30 | 570 | 577 | 570 | 571 | 110,000 | 571 |
| 2005-11-29 | 573 | 575 | 572 | 575 | 21,000 | 575 |
| 2005-11-28 | 570 | 578 | 570 | 570 | 22,000 | 570 |
| 2005-11-25 | 572 | 574 | 570 | 571 | 24,000 | 571 |
| 2005-11-24 | 578 | 578 | 571 | 571 | 32,000 | 571 |
| 2005-11-22 | 574 | 576 | 573 | 574 | 20,000 | 574 |
| 2005-11-21 | 572 | 576 | 567 | 567 | 70,000 | 567 |
| 2005-11-18 | 574 | 578 | 574 | 577 | 24,000 | 577 |
| 2005-11-17 | 570 | 578 | 570 | 578 | 20,000 | 578 |
| 2005-11-16 | 571 | 577 | 570 | 575 | 24,000 | 575 |
| 2005-11-15 | 571 | 583 | 571 | 577 | 51,000 | 577 |
| 2005-11-14 | 575 | 576 | 570 | 576 | 40,000 | 576 |
| 2005-11-11 | 574 | 578 | 574 | 575 | 39,000 | 575 |
| 2005-11-10 | 574 | 575 | 570 | 574 | 18,000 | 574 |
| 2005-11-09 | 571 | 572 | 568 | 570 | 44,000 | 570 |
| 2005-11-08 | 572 | 575 | 570 | 570 | 26,000 | 570 |
| 2005-11-07 | 564 | 580 | 560 | 571 | 48,000 | 571 |
| 2005-11-04 | 560 | 563 | 560 | 560 | 62,000 | 560 |
| 2005-11-02 | 562 | 563 | 557 | 560 | 51,000 | 560 |
| 2005-11-01 | 564 | 564 | 560 | 562 | 29,000 | 562 |
| 2005-10-31 | 560 | 564 | 552 | 562 | 63,000 | 562 |
| 2005-10-28 | 561 | 568 | 561 | 561 | 33,000 | 561 |
| 2005-10-27 | 562 | 567 | 561 | 566 | 30,000 | 566 |
| 2005-10-26 | 569 | 569 | 562 | 564 | 36,000 | 564 |
| 2005-10-25 | 560 | 565 | 557 | 560 | 60,000 | 560 |
| 2005-10-24 | 560 | 566 | 556 | 558 | 53,000 | 558 |
| 2005-10-21 | 555 | 560 | 554 | 556 | 31,000 | 556 |
| 2005-10-20 | 563 | 566 | 555 | 560 | 56,000 | 560 |
| 2005-10-19 | 560 | 562 | 548 | 560 | 41,000 | 560 |
| 2005-10-18 | 551 | 560 | 547 | 550 | 50,000 | 550 |
| 2005-10-17 | 549 | 555 | 547 | 549 | 48,000 | 549 |
| 2005-10-14 | 546 | 558 | 541 | 541 | 33,000 | 541 |
| 2005-10-13 | 550 | 553 | 545 | 547 | 45,000 | 547 |
| 2005-10-12 | 559 | 563 | 550 | 550 | 38,000 | 550 |
| 2005-10-11 | 558 | 559 | 545 | 556 | 51,000 | 556 |
| 2005-10-07 | 552 | 552 | 547 | 548 | 33,000 | 548 |
| 2005-10-06 | 557 | 565 | 552 | 552 | 20,000 | 552 |
| 2005-10-05 | 568 | 568 | 558 | 560 | 55,000 | 560 |
| 2005-10-04 | 567 | 569 | 561 | 569 | 33,000 | 569 |
| 2005-10-03 | 570 | 571 | 565 | 566 | 20,000 | 566 |
| 2005-09-30 | 578 | 578 | 568 | 575 | 50,000 | 575 |
| 2005-09-29 | 571 | 579 | 564 | 579 | 20,000 | 579 |
| 2005-09-28 | 578 | 578 | 568 | 571 | 19,000 | 571 |
| 2005-09-27 | 580 | 584 | 576 | 578 | 15,000 | 578 |
| 2005-09-26 | 575 | 584 | 575 | 584 | 36,000 | 584 |
| 2005-09-22 | 565 | 575 | 560 | 575 | 55,000 | 575 |
| 2005-09-21 | 567 | 575 | 565 | 565 | 25,000 | 565 |
| 2005-09-20 | 562 | 572 | 559 | 571 | 32,000 | 571 |
| 2005-09-16 | 558 | 561 | 548 | 559 | 29,000 | 559 |
| 2005-09-15 | 557 | 559 | 548 | 548 | 52,000 | 548 |
| 2005-09-14 | 560 | 560 | 546 | 557 | 56,000 | 557 |
| 2005-09-13 | 563 | 563 | 560 | 560 | 27,000 | 560 |
| 2005-09-12 | 563 | 564 | 560 | 561 | 25,000 | 561 |
| 2005-09-09 | 560 | 560 | 554 | 560 | 144,000 | 560 |
| 2005-09-08 | 564 | 564 | 560 | 560 | 12,000 | 560 |
| 2005-09-07 | 567 | 567 | 560 | 560 | 25,000 | 560 |
| 2005-09-06 | 570 | 570 | 562 | 562 | 13,000 | 562 |
| 2005-09-05 | 565 | 570 | 564 | 570 | 34,000 | 570 |
| 2005-09-02 | 559 | 569 | 559 | 564 | 20,000 | 564 |
| 2005-09-01 | 558 | 568 | 558 | 560 | 47,000 | 560 |
| 2005-08-31 | 564 | 565 | 558 | 562 | 53,000 | 562 |
| 2005-08-30 | 562 | 568 | 562 | 563 | 34,000 | 563 |
| 2005-08-29 | 573 | 573 | 567 | 567 | 16,000 | 567 |
| 2005-08-26 | 573 | 573 | 572 | 573 | 6,000 | 573 |
| 2005-08-25 | 574 | 575 | 573 | 573 | 12,000 | 573 |
| 2005-08-24 | 579 | 579 | 571 | 574 | 28,000 | 574 |
| 2005-08-23 | 582 | 582 | 579 | 580 | 20,000 | 580 |
| 2005-08-22 | 574 | 579 | 573 | 577 | 19,000 | 577 |
| 2005-08-19 | 570 | 577 | 570 | 573 | 24,000 | 573 |
| 2005-08-18 | 582 | 582 | 575 | 576 | 40,000 | 576 |
| 2005-08-17 | 577 | 583 | 575 | 577 | 31,000 | 577 |
| 2005-08-16 | 565 | 584 | 564 | 577 | 86,000 | 577 |
| 2005-08-15 | 566 | 567 | 558 | 564 | 41,000 | 564 |
| 2005-08-12 | 568 | 570 | 566 | 566 | 20,000 | 566 |
| 2005-08-11 | 569 | 570 | 560 | 570 | 28,000 | 570 |
| 2005-08-10 | 571 | 571 | 566 | 567 | 22,000 | 567 |
| 2005-08-09 | 546 | 570 | 546 | 566 | 117,000 | 566 |
| 2005-08-08 | 577 | 577 | 575 | 576 | 33,000 | 576 |
| 2005-08-05 | 581 | 582 | 576 | 577 | 52,000 | 577 |
| 2005-08-04 | 577 | 583 | 577 | 577 | 31,000 | 577 |
| 2005-08-03 | 576 | 582 | 576 | 576 | 32,000 | 576 |
| 2005-08-02 | 576 | 582 | 576 | 576 | 31,000 | 576 |
| 2005-08-01 | 583 | 588 | 577 | 577 | 36,000 | 577 |
| 2005-07-29 | 588 | 588 | 581 | 583 | 14,000 | 583 |
| 2005-07-28 | 591 | 591 | 583 | 589 | 25,000 | 589 |
| 2005-07-27 | 591 | 591 | 586 | 591 | 15,000 | 591 |
| 2005-07-26 | 584 | 591 | 584 | 591 | 20,000 | 591 |
| 2005-07-25 | 590 | 591 | 588 | 589 | 34,000 | 589 |
| 2005-07-22 | 590 | 591 | 588 | 589 | 23,000 | 589 |
| 2005-07-21 | 585 | 590 | 581 | 588 | 45,000 | 588 |
| 2005-07-20 | 587 | 588 | 585 | 585 | 24,000 | 585 |
| 2005-07-19 | 585 | 586 | 577 | 586 | 45,000 | 586 |
| 2005-07-15 | 583 | 584 | 570 | 580 | 22,000 | 580 |
| 2005-07-14 | 588 | 588 | 584 | 584 | 34,000 | 584 |
| 2005-07-13 | 580 | 588 | 580 | 584 | 54,000 | 584 |
| 2005-07-12 | 584 | 590 | 576 | 579 | 42,000 | 579 |
| 2005-07-11 | 588 | 588 | 579 | 579 | 11,000 | 579 |
| 2005-07-08 | 582 | 585 | 575 | 575 | 26,000 | 575 |
| 2005-07-07 | 586 | 586 | 580 | 582 | 13,000 | 582 |
| 2005-07-06 | 581 | 586 | 576 | 576 | 19,000 | 576 |
| 2005-07-05 | 586 | 592 | 586 | 588 | 17,000 | 588 |
| 2005-07-04 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2005-07-01 | 591 | 591 | 582 | 584 | 27,000 | 584 |
| 2005-06-30 | 593 | 593 | 583 | 583 | 13,000 | 583 |
| 2005-06-29 | 589 | 594 | 587 | 593 | 70,000 | 593 |
| 2005-06-28 | 585 | 589 | 583 | 589 | 62,000 | 589 |
| 2005-06-27 | 573 | 584 | 572 | 583 | 53,000 | 583 |
| 2005-06-24 | 575 | 579 | 567 | 572 | 27,000 | 572 |
| 2005-06-23 | 587 | 589 | 573 | 575 | 73,000 | 575 |
| 2005-06-22 | 584 | 588 | 580 | 587 | 67,000 | 587 |
| 2005-06-21 | 583 | 584 | 581 | 584 | 33,000 | 584 |
| 2005-06-20 | 576 | 584 | 576 | 582 | 43,000 | 582 |
| 2005-06-17 | 580 | 580 | 576 | 577 | 23,000 | 577 |
| 2005-06-16 | 572 | 582 | 572 | 578 | 18,000 | 578 |
| 2005-06-15 | 574 | 583 | 574 | 582 | 31,000 | 582 |
| 2005-06-14 | 572 | 574 | 570 | 573 | 14,000 | 573 |
| 2005-06-13 | 580 | 580 | 568 | 568 | 20,000 | 568 |
| 2005-06-10 | 577 | 584 | 577 | 582 | 84,000 | 582 |
| 2005-06-09 | 576 | 577 | 575 | 576 | 27,000 | 576 |
| 2005-06-08 | 575 | 577 | 575 | 577 | 17,000 | 577 |
| 2005-06-07 | 567 | 580 | 567 | 578 | 51,000 | 578 |
| 2005-06-06 | 572 | 575 | 567 | 575 | 31,000 | 575 |
| 2005-06-03 | 576 | 576 | 561 | 566 | 54,000 | 566 |
| 2005-06-02 | 577 | 580 | 564 | 576 | 83,000 | 576 |
| 2005-06-01 | 572 | 578 | 566 | 570 | 89,000 | 570 |
| 2005-05-31 | 568 | 574 | 562 | 572 | 60,000 | 572 |
| 2005-05-30 | 546 | 569 | 546 | 562 | 71,000 | 562 |
| 2005-05-27 | 550 | 568 | 550 | 551 | 31,000 | 551 |
| 2005-05-26 | 555 | 558 | 549 | 555 | 25,000 | 555 |
| 2005-05-25 | 566 | 570 | 550 | 555 | 41,000 | 555 |
| 2005-05-24 | 560 | 572 | 560 | 566 | 63,000 | 566 |
| 2005-05-23 | 560 | 569 | 546 | 558 | 54,000 | 558 |
| 2005-05-20 | 571 | 575 | 553 | 561 | 37,000 | 561 |
| 2005-05-19 | 562 | 577 | 562 | 570 | 63,000 | 570 |
| 2005-05-18 | 570 | 570 | 556 | 562 | 14,000 | 562 |
| 2005-05-17 | 581 | 581 | 570 | 570 | 42,000 | 570 |
| 2005-05-16 | 574 | 586 | 571 | 574 | 19,000 | 574 |
| 2005-05-13 | 588 | 588 | 573 | 581 | 28,000 | 581 |
| 2005-05-12 | 585 | 590 | 585 | 589 | 51,000 | 589 |
| 2005-05-11 | 587 | 588 | 578 | 584 | 28,000 | 584 |
| 2005-05-10 | 589 | 591 | 573 | 587 | 83,000 | 587 |
| 2005-05-09 | 586 | 590 | 581 | 589 | 94,000 | 589 |
| 2005-05-06 | 579 | 586 | 569 | 586 | 126,000 | 586 |
| 2005-05-02 | 575 | 580 | 573 | 573 | 63,000 | 573 |
| 2005-04-28 | 575 | 579 | 565 | 575 | 68,000 | 575 |
| 2005-04-27 | 575 | 581 | 574 | 577 | 73,000 | 577 |
| 2005-04-26 | 564 | 577 | 563 | 575 | 144,000 | 575 |
| 2005-04-25 | 560 | 563 | 559 | 559 | 59,000 | 559 |
| 2005-04-22 | 540 | 566 | 526 | 559 | 134,000 | 559 |
| 2005-04-21 | 522 | 530 | 515 | 520 | 93,000 | 520 |
| 2005-04-20 | 533 | 550 | 528 | 530 | 126,000 | 530 |
| 2005-04-19 | 532 | 570 | 532 | 543 | 64,000 | 543 |
| 2005-04-18 | 548 | 548 | 520 | 526 | 55,000 | 526 |
| 2005-04-15 | 569 | 569 | 561 | 563 | 21,000 | 563 |
| 2005-04-14 | 574 | 575 | 571 | 572 | 34,000 | 572 |
| 2005-04-13 | 576 | 579 | 570 | 571 | 92,000 | 571 |
| 2005-04-12 | 565 | 577 | 560 | 570 | 59,000 | 570 |
| 2005-04-11 | 576 | 576 | 565 | 566 | 42,000 | 566 |
| 2005-04-08 | 580 | 582 | 578 | 578 | 44,000 | 578 |
| 2005-04-07 | 576 | 577 | 573 | 574 | 38,000 | 574 |
| 2005-04-06 | 571 | 576 | 570 | 576 | 19,000 | 576 |
| 2005-04-05 | 570 | 574 | 570 | 570 | 30,000 | 570 |
| 2005-04-04 | 572 | 572 | 570 | 570 | 18,000 | 570 |
| 2005-04-01 | 561 | 575 | 561 | 572 | 66,000 | 572 |
| 2005-03-31 | 556 | 563 | 549 | 559 | 59,000 | 559 |
| 2005-03-30 | 559 | 564 | 553 | 554 | 32,000 | 554 |
| 2005-03-29 | 579 | 580 | 569 | 569 | 48,000 | 569 |
| 2005-03-28 | 579 | 580 | 575 | 576 | 27,000 | 576 |
| 2005-03-25 | 581 | 586 | 579 | 581 | 46,000 | 581 |
| 2005-03-24 | 583 | 589 | 579 | 579 | 56,000 | 579 |
| 2005-03-23 | 590 | 590 | 582 | 583 | 51,000 | 583 |
| 2005-03-22 | 590 | 590 | 585 | 588 | 58,000 | 588 |
| 2005-03-18 | 583 | 589 | 582 | 582 | 57,000 | 582 |
| 2005-03-17 | 582 | 582 | 579 | 580 | 41,000 | 580 |
| 2005-03-16 | 585 | 588 | 579 | 581 | 54,000 | 581 |
| 2005-03-15 | 584 | 594 | 584 | 585 | 71,000 | 585 |
| 2005-03-14 | 590 | 595 | 583 | 585 | 99,000 | 585 |
| 2005-03-11 | 595 | 595 | 589 | 590 | 150,000 | 590 |
| 2005-03-10 | 602 | 602 | 590 | 590 | 94,000 | 590 |
| 2005-03-09 | 601 | 603 | 600 | 600 | 108,000 | 600 |
| 2005-03-08 | 598 | 601 | 595 | 597 | 155,000 | 597 |
| 2005-03-07 | 599 | 600 | 594 | 596 | 161,000 | 596 |
| 2005-03-04 | 593 | 597 | 592 | 593 | 62,000 | 593 |
| 2005-03-03 | 595 | 599 | 590 | 595 | 136,000 | 595 |
| 2005-03-02 | 590 | 598 | 586 | 594 | 169,000 | 594 |
| 2005-03-01 | 589 | 593 | 577 | 581 | 248,000 | 581 |
| 2005-02-28 | 598 | 605 | 593 | 597 | 122,000 | 597 |
| 2005-02-25 | 586 | 599 | 586 | 596 | 141,000 | 596 |
| 2005-02-24 | 595 | 595 | 576 | 576 | 163,000 | 576 |
| 2005-02-23 | 592 | 598 | 580 | 588 | 100,000 | 588 |
| 2005-02-22 | 604 | 609 | 599 | 600 | 68,000 | 600 |
| 2005-02-21 | 613 | 613 | 601 | 601 | 76,000 | 601 |
| 2005-02-18 | 632 | 632 | 603 | 604 | 142,000 | 604 |
| 2005-02-17 | 630 | 637 | 630 | 631 | 88,000 | 631 |
| 2005-02-16 | 617 | 635 | 615 | 633 | 202,000 | 633 |
| 2005-02-15 | 649 | 650 | 626 | 626 | 193,000 | 626 |
| 2005-02-14 | 657 | 660 | 655 | 655 | 97,000 | 655 |
| 2005-02-10 | 647 | 656 | 645 | 656 | 59,000 | 656 |
| 2005-02-09 | 637 | 651 | 637 | 639 | 104,000 | 639 |
| 2005-02-08 | 650 | 652 | 631 | 638 | 128,000 | 638 |
| 2005-02-07 | 640 | 664 | 637 | 645 | 193,000 | 645 |
| 2005-02-04 | 617 | 636 | 615 | 631 | 117,000 | 631 |
| 2005-02-03 | 606 | 619 | 604 | 615 | 128,000 | 615 |
| 2005-02-02 | 600 | 605 | 600 | 605 | 70,000 | 605 |
| 2005-02-01 | 594 | 600 | 589 | 600 | 94,000 | 600 |
| 2005-01-31 | 587 | 596 | 587 | 595 | 69,000 | 595 |
| 2005-01-28 | 585 | 594 | 585 | 590 | 59,000 | 590 |
| 2005-01-27 | 585 | 585 | 583 | 585 | 21,000 | 585 |
| 2005-01-26 | 587 | 588 | 580 | 582 | 33,000 | 582 |
| 2005-01-25 | 581 | 591 | 580 | 585 | 48,000 | 585 |
| 2005-01-24 | 577 | 579 | 573 | 578 | 36,000 | 578 |
| 2005-01-21 | 577 | 581 | 575 | 580 | 25,000 | 580 |
| 2005-01-20 | 577 | 587 | 576 | 576 | 21,000 | 576 |
| 2005-01-19 | 582 | 585 | 578 | 581 | 39,000 | 581 |
| 2005-01-18 | 582 | 584 | 578 | 579 | 16,000 | 579 |
| 2005-01-17 | 582 | 586 | 581 | 582 | 21,000 | 582 |
| 2005-01-14 | 587 | 589 | 577 | 583 | 44,000 | 583 |
| 2005-01-13 | 587 | 587 | 587 | 587 | 4,000 | 587 |
| 2005-01-12 | 592 | 594 | 581 | 587 | 43,000 | 587 |
| 2005-01-11 | 590 | 592 | 585 | 592 | 43,000 | 592 |
| 2005-01-07 | 590 | 598 | 584 | 589 | 110,000 | 589 |
| 2005-01-06 | 589 | 597 | 585 | 591 | 129,000 | 591 |
| 2005-01-05 | 599 | 599 | 591 | 591 | 38,000 | 591 |
| 2005-01-04 | 592 | 595 | 591 | 595 | 6,000 | 595 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株
