3580 小松マテーレ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 598 | 600 | 593 | 599 | 18,000 | 599 |
| 2006-12-28 | 594 | 599 | 590 | 598 | 56,000 | 598 |
| 2006-12-27 | 593 | 594 | 590 | 593 | 28,000 | 593 |
| 2006-12-26 | 581 | 588 | 581 | 588 | 36,000 | 588 |
| 2006-12-25 | 583 | 585 | 583 | 583 | 46,000 | 583 |
| 2006-12-22 | 581 | 585 | 581 | 583 | 32,000 | 583 |
| 2006-12-21 | 592 | 592 | 582 | 590 | 41,000 | 590 |
| 2006-12-20 | 586 | 594 | 586 | 592 | 47,000 | 592 |
| 2006-12-19 | 593 | 598 | 583 | 584 | 24,000 | 584 |
| 2006-12-18 | 596 | 598 | 592 | 593 | 45,000 | 593 |
| 2006-12-15 | 590 | 593 | 587 | 591 | 58,000 | 591 |
| 2006-12-14 | 592 | 594 | 591 | 593 | 25,000 | 593 |
| 2006-12-13 | 599 | 599 | 587 | 588 | 48,000 | 588 |
| 2006-12-12 | 596 | 597 | 591 | 596 | 35,000 | 596 |
| 2006-12-11 | 580 | 592 | 580 | 587 | 54,000 | 587 |
| 2006-12-08 | 599 | 599 | 582 | 590 | 136,000 | 590 |
| 2006-12-07 | 586 | 586 | 577 | 579 | 55,000 | 579 |
| 2006-12-06 | 586 | 598 | 575 | 586 | 88,000 | 586 |
| 2006-12-05 | 588 | 590 | 581 | 586 | 103,000 | 586 |
| 2006-12-04 | 593 | 593 | 572 | 587 | 88,000 | 587 |
| 2006-12-01 | 595 | 595 | 588 | 588 | 91,000 | 588 |
| 2006-11-30 | 604 | 604 | 590 | 595 | 136,000 | 595 |
| 2006-11-29 | 582 | 603 | 577 | 603 | 137,000 | 603 |
| 2006-11-28 | 572 | 588 | 564 | 580 | 130,000 | 580 |
| 2006-11-27 | 570 | 575 | 563 | 574 | 97,000 | 574 |
| 2006-11-24 | 568 | 574 | 560 | 569 | 92,000 | 569 |
| 2006-11-22 | 567 | 567 | 555 | 559 | 160,000 | 559 |
| 2006-11-21 | 568 | 576 | 556 | 568 | 135,000 | 568 |
| 2006-11-20 | 575 | 579 | 560 | 578 | 250,000 | 578 |
| 2006-11-17 | 608 | 608 | 581 | 595 | 223,000 | 595 |
| 2006-11-16 | 610 | 616 | 604 | 609 | 87,000 | 609 |
| 2006-11-15 | 618 | 619 | 609 | 612 | 106,000 | 612 |
| 2006-11-14 | 610 | 620 | 603 | 612 | 69,000 | 612 |
| 2006-11-13 | 614 | 614 | 580 | 608 | 120,000 | 608 |
| 2006-11-10 | 609 | 615 | 603 | 614 | 90,000 | 614 |
| 2006-11-09 | 618 | 620 | 607 | 615 | 75,000 | 615 |
| 2006-11-08 | 618 | 625 | 608 | 618 | 135,000 | 618 |
| 2006-11-07 | 625 | 631 | 623 | 625 | 75,000 | 625 |
| 2006-11-06 | 611 | 629 | 611 | 626 | 78,000 | 626 |
| 2006-11-02 | 629 | 646 | 624 | 628 | 259,000 | 628 |
| 2006-11-01 | 619 | 628 | 617 | 628 | 71,000 | 628 |
| 2006-10-31 | 629 | 629 | 615 | 624 | 158,000 | 624 |
| 2006-10-30 | 624 | 629 | 620 | 629 | 111,000 | 629 |
| 2006-10-27 | 620 | 630 | 620 | 628 | 108,000 | 628 |
| 2006-10-26 | 628 | 628 | 620 | 621 | 116,000 | 621 |
| 2006-10-25 | 630 | 634 | 620 | 625 | 162,000 | 625 |
| 2006-10-24 | 606 | 640 | 606 | 631 | 559,000 | 631 |
| 2006-10-23 | 585 | 605 | 585 | 603 | 328,000 | 603 |
| 2006-10-20 | 582 | 586 | 580 | 585 | 101,000 | 585 |
| 2006-10-19 | 584 | 586 | 572 | 576 | 210,000 | 576 |
| 2006-10-18 | 589 | 591 | 576 | 584 | 186,000 | 584 |
| 2006-10-17 | 589 | 590 | 582 | 589 | 161,000 | 589 |
| 2006-10-16 | 566 | 596 | 566 | 591 | 225,000 | 591 |
| 2006-10-13 | 570 | 575 | 564 | 566 | 165,000 | 566 |
| 2006-10-12 | 572 | 572 | 556 | 568 | 203,000 | 568 |
| 2006-10-11 | 593 | 596 | 572 | 575 | 192,000 | 575 |
| 2006-10-10 | 583 | 596 | 583 | 590 | 128,000 | 590 |
| 2006-10-06 | 595 | 597 | 583 | 595 | 274,000 | 595 |
| 2006-10-05 | 575 | 598 | 575 | 597 | 445,000 | 597 |
| 2006-10-04 | 574 | 576 | 565 | 568 | 144,000 | 568 |
| 2006-10-03 | 566 | 576 | 566 | 572 | 98,000 | 572 |
| 2006-10-02 | 584 | 588 | 571 | 573 | 204,000 | 573 |
| 2006-09-29 | 557 | 581 | 556 | 580 | 446,000 | 580 |
| 2006-09-28 | 549 | 558 | 547 | 556 | 124,000 | 556 |
| 2006-09-27 | 538 | 554 | 538 | 549 | 320,000 | 549 |
| 2006-09-26 | 548 | 550 | 535 | 542 | 293,000 | 542 |
| 2006-09-25 | 548 | 558 | 546 | 558 | 263,000 | 558 |
| 2006-09-22 | 542 | 559 | 542 | 559 | 326,000 | 559 |
| 2006-09-21 | 565 | 572 | 543 | 560 | 625,000 | 560 |
| 2006-09-20 | 544 | 559 | 541 | 559 | 692,000 | 559 |
| 2006-09-19 | 542 | 558 | 535 | 550 | 916,000 | 550 |
| 2006-09-15 | 505 | 560 | 505 | 544 | 2,226,000 | 544 |
| 2006-09-14 | 495 | 505 | 493 | 504 | 576,000 | 504 |
| 2006-09-13 | 477 | 511 | 477 | 496 | 1,414,000 | 496 |
| 2006-09-12 | 473 | 477 | 462 | 462 | 161,000 | 462 |
| 2006-09-11 | 479 | 482 | 470 | 472 | 153,000 | 472 |
| 2006-09-08 | 470 | 479 | 466 | 474 | 249,000 | 474 |
| 2006-09-07 | 483 | 485 | 463 | 478 | 147,000 | 478 |
| 2006-09-06 | 493 | 494 | 485 | 485 | 82,000 | 485 |
| 2006-09-05 | 494 | 497 | 491 | 494 | 96,000 | 494 |
| 2006-09-04 | 488 | 497 | 488 | 490 | 101,000 | 490 |
| 2006-09-01 | 471 | 486 | 471 | 486 | 127,000 | 486 |
| 2006-08-31 | 481 | 486 | 476 | 478 | 101,000 | 478 |
| 2006-08-30 | 480 | 481 | 477 | 481 | 83,000 | 481 |
| 2006-08-29 | 477 | 479 | 473 | 478 | 76,000 | 478 |
| 2006-08-28 | 487 | 489 | 475 | 475 | 116,000 | 475 |
| 2006-08-25 | 489 | 494 | 484 | 485 | 175,000 | 485 |
| 2006-08-24 | 496 | 497 | 485 | 489 | 147,000 | 489 |
| 2006-08-23 | 485 | 497 | 483 | 496 | 250,000 | 496 |
| 2006-08-22 | 474 | 486 | 472 | 484 | 325,000 | 484 |
| 2006-08-21 | 473 | 477 | 468 | 469 | 159,000 | 469 |
| 2006-08-18 | 466 | 471 | 461 | 470 | 438,000 | 470 |
| 2006-08-17 | 467 | 474 | 466 | 466 | 102,000 | 466 |
| 2006-08-16 | 460 | 469 | 457 | 466 | 100,000 | 466 |
| 2006-08-15 | 456 | 458 | 455 | 457 | 22,000 | 457 |
| 2006-08-14 | 455 | 460 | 454 | 460 | 42,000 | 460 |
| 2006-08-11 | 462 | 467 | 459 | 459 | 40,000 | 459 |
| 2006-08-10 | 467 | 468 | 464 | 467 | 84,000 | 467 |
| 2006-08-09 | 460 | 463 | 450 | 463 | 84,000 | 463 |
| 2006-08-08 | 474 | 479 | 459 | 460 | 220,000 | 460 |
| 2006-08-07 | 441 | 441 | 431 | 431 | 29,000 | 431 |
| 2006-08-04 | 452 | 452 | 437 | 439 | 27,000 | 439 |
| 2006-08-03 | 450 | 450 | 443 | 443 | 16,000 | 443 |
| 2006-08-02 | 442 | 444 | 438 | 440 | 17,000 | 440 |
| 2006-08-01 | 439 | 442 | 432 | 432 | 21,000 | 432 |
| 2006-07-31 | 431 | 445 | 427 | 429 | 57,000 | 429 |
| 2006-07-28 | 430 | 430 | 426 | 427 | 39,000 | 427 |
| 2006-07-27 | 430 | 430 | 420 | 425 | 42,000 | 425 |
| 2006-07-26 | 430 | 430 | 418 | 418 | 34,000 | 418 |
| 2006-07-25 | 431 | 431 | 428 | 430 | 14,000 | 430 |
| 2006-07-21 | 432 | 432 | 430 | 432 | 9,000 | 432 |
| 2006-07-20 | 415 | 433 | 415 | 433 | 19,000 | 433 |
| 2006-07-19 | 420 | 420 | 411 | 414 | 22,000 | 414 |
| 2006-07-18 | 443 | 444 | 424 | 424 | 94,000 | 424 |
| 2006-07-14 | 448 | 448 | 438 | 443 | 32,000 | 443 |
| 2006-07-13 | 446 | 446 | 438 | 438 | 32,000 | 438 |
| 2006-07-12 | 447 | 449 | 447 | 447 | 7,000 | 447 |
| 2006-07-11 | 453 | 457 | 447 | 447 | 17,000 | 447 |
| 2006-07-10 | 450 | 455 | 448 | 451 | 54,000 | 451 |
| 2006-07-07 | 462 | 467 | 454 | 457 | 46,000 | 457 |
| 2006-07-06 | 464 | 465 | 456 | 460 | 36,000 | 460 |
| 2006-07-05 | 464 | 466 | 460 | 464 | 35,000 | 464 |
| 2006-07-04 | 472 | 473 | 466 | 471 | 35,000 | 471 |
| 2006-07-03 | 469 | 470 | 462 | 463 | 32,000 | 463 |
| 2006-06-30 | 463 | 470 | 462 | 465 | 45,000 | 465 |
| 2006-06-29 | 465 | 465 | 458 | 458 | 27,000 | 458 |
| 2006-06-28 | 469 | 469 | 463 | 463 | 25,000 | 463 |
| 2006-06-27 | 473 | 473 | 468 | 469 | 10,000 | 469 |
| 2006-06-26 | 474 | 480 | 465 | 468 | 47,000 | 468 |
| 2006-06-23 | 469 | 470 | 464 | 469 | 12,000 | 469 |
| 2006-06-22 | 474 | 475 | 460 | 474 | 69,000 | 474 |
| 2006-06-21 | 479 | 483 | 473 | 473 | 29,000 | 473 |
| 2006-06-20 | 468 | 474 | 468 | 474 | 28,000 | 474 |
| 2006-06-19 | 464 | 468 | 461 | 468 | 25,000 | 468 |
| 2006-06-16 | 460 | 469 | 456 | 460 | 39,000 | 460 |
| 2006-06-15 | 454 | 459 | 442 | 452 | 45,000 | 452 |
| 2006-06-14 | 437 | 454 | 437 | 454 | 23,000 | 454 |
| 2006-06-13 | 441 | 455 | 436 | 440 | 65,000 | 440 |
| 2006-06-12 | 438 | 441 | 433 | 441 | 135,000 | 441 |
| 2006-06-09 | 451 | 451 | 434 | 434 | 134,000 | 434 |
| 2006-06-08 | 462 | 464 | 451 | 452 | 87,000 | 452 |
| 2006-06-07 | 473 | 474 | 464 | 464 | 77,000 | 464 |
| 2006-06-06 | 487 | 487 | 475 | 478 | 27,000 | 478 |
| 2006-06-05 | 487 | 487 | 477 | 482 | 18,000 | 482 |
| 2006-06-02 | 485 | 485 | 474 | 480 | 23,000 | 480 |
| 2006-06-01 | 497 | 497 | 484 | 484 | 24,000 | 484 |
| 2006-05-31 | 486 | 488 | 480 | 485 | 17,000 | 485 |
| 2006-05-30 | 486 | 496 | 486 | 493 | 30,000 | 493 |
| 2006-05-29 | 486 | 491 | 483 | 485 | 21,000 | 485 |
| 2006-05-26 | 482 | 484 | 482 | 483 | 13,000 | 483 |
| 2006-05-25 | 475 | 480 | 475 | 480 | 27,000 | 480 |
| 2006-05-24 | 477 | 479 | 473 | 473 | 14,000 | 473 |
| 2006-05-23 | 480 | 484 | 480 | 482 | 23,000 | 482 |
| 2006-05-22 | 501 | 501 | 488 | 488 | 85,000 | 488 |
| 2006-05-19 | 470 | 499 | 470 | 499 | 59,000 | 499 |
| 2006-05-18 | 468 | 470 | 462 | 465 | 53,000 | 465 |
| 2006-05-17 | 480 | 480 | 471 | 472 | 17,000 | 472 |
| 2006-05-16 | 486 | 486 | 455 | 455 | 53,000 | 455 |
| 2006-05-15 | 483 | 488 | 482 | 483 | 12,000 | 483 |
| 2006-05-12 | 485 | 488 | 482 | 482 | 22,000 | 482 |
| 2006-05-11 | 488 | 491 | 488 | 490 | 11,000 | 490 |
| 2006-05-10 | 492 | 493 | 487 | 488 | 19,000 | 488 |
| 2006-05-09 | 493 | 494 | 493 | 494 | 9,000 | 494 |
| 2006-05-08 | 494 | 495 | 492 | 495 | 38,000 | 495 |
| 2006-05-02 | 498 | 498 | 488 | 491 | 19,000 | 491 |
| 2006-05-01 | 491 | 491 | 487 | 488 | 18,000 | 488 |
| 2006-04-28 | 497 | 497 | 493 | 494 | 26,000 | 494 |
| 2006-04-27 | 500 | 500 | 495 | 496 | 9,000 | 496 |
| 2006-04-26 | 503 | 503 | 498 | 498 | 9,000 | 498 |
| 2006-04-25 | 490 | 498 | 490 | 498 | 18,000 | 498 |
| 2006-04-24 | 494 | 498 | 490 | 490 | 40,000 | 490 |
| 2006-04-21 | 495 | 505 | 493 | 502 | 30,000 | 502 |
| 2006-04-20 | 508 | 509 | 500 | 502 | 90,000 | 502 |
| 2006-04-19 | 515 | 515 | 508 | 508 | 9,000 | 508 |
| 2006-04-18 | 510 | 510 | 508 | 508 | 27,000 | 508 |
| 2006-04-17 | 509 | 514 | 506 | 506 | 24,000 | 506 |
| 2006-04-14 | 509 | 516 | 506 | 506 | 31,000 | 506 |
| 2006-04-13 | 512 | 512 | 508 | 509 | 13,000 | 509 |
| 2006-04-12 | 517 | 517 | 512 | 512 | 28,000 | 512 |
| 2006-04-11 | 517 | 517 | 514 | 517 | 34,000 | 517 |
| 2006-04-10 | 522 | 523 | 515 | 518 | 26,000 | 518 |
| 2006-04-07 | 525 | 525 | 521 | 525 | 27,000 | 525 |
| 2006-04-06 | 527 | 527 | 524 | 524 | 21,000 | 524 |
| 2006-04-05 | 524 | 526 | 523 | 524 | 17,000 | 524 |
| 2006-04-04 | 527 | 527 | 522 | 522 | 20,000 | 522 |
| 2006-04-03 | 528 | 530 | 523 | 524 | 36,000 | 524 |
| 2006-03-31 | 535 | 535 | 527 | 528 | 10,000 | 528 |
| 2006-03-30 | 535 | 535 | 530 | 531 | 17,000 | 531 |
| 2006-03-29 | 534 | 536 | 534 | 534 | 12,000 | 534 |
| 2006-03-28 | 533 | 536 | 532 | 533 | 19,000 | 533 |
| 2006-03-27 | 540 | 540 | 536 | 537 | 37,000 | 537 |
| 2006-03-24 | 530 | 530 | 526 | 530 | 20,000 | 530 |
| 2006-03-23 | 536 | 539 | 530 | 530 | 28,000 | 530 |
| 2006-03-22 | 538 | 538 | 528 | 530 | 31,000 | 530 |
| 2006-03-20 | 526 | 545 | 526 | 532 | 35,000 | 532 |
| 2006-03-17 | 527 | 530 | 523 | 526 | 39,000 | 526 |
| 2006-03-16 | 530 | 530 | 523 | 523 | 22,000 | 523 |
| 2006-03-15 | 525 | 529 | 523 | 523 | 134,000 | 523 |
| 2006-03-14 | 537 | 537 | 520 | 526 | 58,000 | 526 |
| 2006-03-13 | 539 | 553 | 533 | 536 | 36,000 | 536 |
| 2006-03-10 | 540 | 544 | 538 | 542 | 77,000 | 542 |
| 2006-03-09 | 526 | 535 | 526 | 535 | 65,000 | 535 |
| 2006-03-08 | 517 | 528 | 513 | 523 | 50,000 | 523 |
| 2006-03-07 | 526 | 532 | 525 | 526 | 67,000 | 526 |
| 2006-03-06 | 530 | 530 | 509 | 529 | 44,000 | 529 |
| 2006-03-03 | 528 | 530 | 519 | 527 | 81,000 | 527 |
| 2006-03-02 | 535 | 536 | 526 | 527 | 42,000 | 527 |
| 2006-03-01 | 526 | 536 | 523 | 526 | 41,000 | 526 |
| 2006-02-28 | 527 | 530 | 526 | 526 | 53,000 | 526 |
| 2006-02-27 | 523 | 530 | 523 | 526 | 31,000 | 526 |
| 2006-02-24 | 532 | 535 | 517 | 522 | 20,000 | 522 |
| 2006-02-23 | 505 | 531 | 495 | 531 | 43,000 | 531 |
| 2006-02-22 | 493 | 499 | 490 | 493 | 32,000 | 493 |
| 2006-02-21 | 502 | 510 | 482 | 483 | 124,000 | 483 |
| 2006-02-20 | 515 | 515 | 502 | 502 | 32,000 | 502 |
| 2006-02-17 | 534 | 534 | 515 | 517 | 101,000 | 517 |
| 2006-02-16 | 535 | 538 | 528 | 528 | 40,000 | 528 |
| 2006-02-15 | 526 | 535 | 523 | 525 | 62,000 | 525 |
| 2006-02-14 | 528 | 540 | 511 | 530 | 132,000 | 530 |
| 2006-02-13 | 550 | 557 | 549 | 550 | 59,000 | 550 |
| 2006-02-10 | 556 | 559 | 549 | 550 | 72,000 | 550 |
| 2006-02-09 | 556 | 560 | 556 | 556 | 28,000 | 556 |
| 2006-02-08 | 563 | 565 | 555 | 555 | 122,000 | 555 |
| 2006-02-07 | 564 | 567 | 560 | 565 | 52,000 | 565 |
| 2006-02-06 | 570 | 570 | 560 | 564 | 60,000 | 564 |
| 2006-02-03 | 570 | 570 | 565 | 567 | 9,000 | 567 |
| 2006-02-02 | 575 | 575 | 568 | 569 | 21,000 | 569 |
| 2006-02-01 | 574 | 578 | 565 | 565 | 56,000 | 565 |
| 2006-01-31 | 575 | 580 | 570 | 574 | 83,000 | 574 |
| 2006-01-30 | 571 | 580 | 566 | 566 | 84,000 | 566 |
| 2006-01-27 | 560 | 570 | 557 | 561 | 127,000 | 561 |
| 2006-01-26 | 557 | 557 | 552 | 557 | 41,000 | 557 |
| 2006-01-25 | 555 | 563 | 552 | 557 | 69,000 | 557 |
| 2006-01-24 | 550 | 560 | 550 | 555 | 52,000 | 555 |
| 2006-01-23 | 545 | 558 | 545 | 553 | 117,000 | 553 |
| 2006-01-20 | 564 | 575 | 549 | 549 | 84,000 | 549 |
| 2006-01-19 | 547 | 559 | 546 | 555 | 86,000 | 555 |
| 2006-01-18 | 560 | 567 | 550 | 550 | 96,000 | 550 |
| 2006-01-17 | 565 | 575 | 561 | 561 | 90,000 | 561 |
| 2006-01-16 | 575 | 578 | 573 | 575 | 17,000 | 575 |
| 2006-01-13 | 575 | 582 | 575 | 576 | 35,000 | 576 |
| 2006-01-12 | 580 | 580 | 574 | 576 | 48,000 | 576 |
| 2006-01-11 | 590 | 590 | 576 | 579 | 151,000 | 579 |
| 2006-01-10 | 617 | 617 | 581 | 589 | 232,000 | 589 |
| 2006-01-06 | 601 | 621 | 590 | 597 | 236,000 | 597 |
| 2006-01-05 | 571 | 587 | 571 | 581 | 120,000 | 581 |
| 2006-01-04 | 564 | 570 | 564 | 569 | 28,000 | 569 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株