3580 小松マテーレ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 506 | 506 | 497 | 497 | 18,000 | 497 |
| 2007-12-27 | 516 | 516 | 505 | 505 | 4,000 | 505 |
| 2007-12-26 | 510 | 513 | 506 | 507 | 37,000 | 507 |
| 2007-12-25 | 511 | 513 | 508 | 509 | 6,000 | 509 |
| 2007-12-21 | 501 | 505 | 499 | 503 | 40,000 | 503 |
| 2007-12-20 | 512 | 512 | 510 | 511 | 33,000 | 511 |
| 2007-12-19 | 510 | 517 | 510 | 511 | 15,000 | 511 |
| 2007-12-18 | 508 | 511 | 502 | 510 | 20,000 | 510 |
| 2007-12-17 | 522 | 522 | 508 | 508 | 14,000 | 508 |
| 2007-12-14 | 529 | 534 | 526 | 530 | 40,000 | 530 |
| 2007-12-13 | 538 | 538 | 521 | 525 | 22,000 | 525 |
| 2007-12-12 | 527 | 535 | 522 | 535 | 29,000 | 535 |
| 2007-12-11 | 529 | 544 | 529 | 536 | 27,000 | 536 |
| 2007-12-10 | 550 | 550 | 539 | 539 | 16,000 | 539 |
| 2007-12-07 | 520 | 550 | 520 | 541 | 52,000 | 541 |
| 2007-12-06 | 514 | 520 | 514 | 520 | 23,000 | 520 |
| 2007-12-05 | 501 | 514 | 500 | 514 | 20,000 | 514 |
| 2007-12-04 | 521 | 521 | 508 | 508 | 16,000 | 508 |
| 2007-12-03 | 522 | 528 | 509 | 513 | 39,000 | 513 |
| 2007-11-30 | 494 | 500 | 494 | 497 | 36,000 | 497 |
| 2007-11-29 | 500 | 502 | 499 | 499 | 26,000 | 499 |
| 2007-11-28 | 499 | 499 | 495 | 496 | 10,000 | 496 |
| 2007-11-27 | 494 | 500 | 493 | 498 | 28,000 | 498 |
| 2007-11-26 | 498 | 498 | 490 | 493 | 54,000 | 493 |
| 2007-11-22 | 492 | 498 | 492 | 498 | 17,000 | 498 |
| 2007-11-21 | 498 | 498 | 492 | 495 | 19,000 | 495 |
| 2007-11-20 | 500 | 501 | 491 | 501 | 22,000 | 501 |
| 2007-11-19 | 503 | 505 | 500 | 505 | 13,000 | 505 |
| 2007-11-16 | 514 | 516 | 508 | 510 | 31,000 | 510 |
| 2007-11-15 | 524 | 530 | 522 | 524 | 18,000 | 524 |
| 2007-11-14 | 538 | 538 | 523 | 529 | 34,000 | 529 |
| 2007-11-13 | 542 | 548 | 537 | 537 | 22,000 | 537 |
| 2007-11-12 | 560 | 560 | 548 | 548 | 21,000 | 548 |
| 2007-11-09 | 552 | 553 | 550 | 550 | 14,000 | 550 |
| 2007-11-08 | 554 | 554 | 552 | 552 | 5,000 | 552 |
| 2007-11-07 | 560 | 560 | 554 | 554 | 11,000 | 554 |
| 2007-11-06 | 559 | 565 | 559 | 563 | 12,000 | 563 |
| 2007-11-05 | 560 | 560 | 558 | 559 | 11,000 | 559 |
| 2007-11-02 | 565 | 565 | 560 | 560 | 9,000 | 560 |
| 2007-11-01 | 561 | 568 | 561 | 568 | 8,000 | 568 |
| 2007-10-31 | 561 | 565 | 561 | 563 | 10,000 | 563 |
| 2007-10-30 | 558 | 559 | 555 | 559 | 23,000 | 559 |
| 2007-10-29 | 560 | 561 | 558 | 558 | 26,000 | 558 |
| 2007-10-26 | 563 | 565 | 560 | 560 | 19,000 | 560 |
| 2007-10-25 | 562 | 566 | 562 | 565 | 11,000 | 565 |
| 2007-10-24 | 568 | 568 | 561 | 562 | 28,000 | 562 |
| 2007-10-23 | 566 | 573 | 566 | 568 | 10,000 | 568 |
| 2007-10-22 | 575 | 575 | 567 | 567 | 17,000 | 567 |
| 2007-10-19 | 574 | 577 | 574 | 575 | 11,000 | 575 |
| 2007-10-18 | 573 | 580 | 573 | 580 | 8,000 | 580 |
| 2007-10-17 | 576 | 578 | 572 | 573 | 9,000 | 573 |
| 2007-10-16 | 597 | 597 | 586 | 586 | 14,000 | 586 |
| 2007-10-15 | 600 | 602 | 590 | 591 | 18,000 | 591 |
| 2007-10-12 | 600 | 605 | 594 | 594 | 23,000 | 594 |
| 2007-10-11 | 593 | 601 | 589 | 599 | 48,000 | 599 |
| 2007-10-10 | 600 | 600 | 593 | 598 | 8,000 | 598 |
| 2007-10-09 | 599 | 600 | 589 | 600 | 27,000 | 600 |
| 2007-10-05 | 587 | 592 | 579 | 589 | 18,000 | 589 |
| 2007-10-04 | 581 | 593 | 581 | 586 | 14,000 | 586 |
| 2007-10-03 | 588 | 591 | 582 | 591 | 23,000 | 591 |
| 2007-10-02 | 583 | 584 | 575 | 582 | 19,000 | 582 |
| 2007-10-01 | 591 | 591 | 580 | 582 | 10,000 | 582 |
| 2007-09-28 | 598 | 598 | 586 | 593 | 21,000 | 593 |
| 2007-09-27 | 595 | 600 | 593 | 600 | 19,000 | 600 |
| 2007-09-26 | 583 | 584 | 580 | 584 | 36,000 | 584 |
| 2007-09-25 | 593 | 594 | 584 | 584 | 32,000 | 584 |
| 2007-09-21 | 574 | 588 | 574 | 588 | 28,000 | 588 |
| 2007-09-20 | 598 | 599 | 594 | 594 | 24,000 | 594 |
| 2007-09-19 | 573 | 600 | 573 | 599 | 23,000 | 599 |
| 2007-09-18 | 579 | 582 | 572 | 573 | 19,000 | 573 |
| 2007-09-14 | 579 | 584 | 579 | 579 | 62,000 | 579 |
| 2007-09-13 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2007-09-12 | 585 | 585 | 579 | 580 | 24,000 | 580 |
| 2007-09-11 | 576 | 585 | 576 | 581 | 16,000 | 581 |
| 2007-09-10 | 573 | 577 | 573 | 574 | 15,000 | 574 |
| 2007-09-07 | 572 | 593 | 572 | 577 | 11,000 | 577 |
| 2007-09-06 | 580 | 581 | 570 | 581 | 12,000 | 581 |
| 2007-09-05 | 590 | 590 | 575 | 580 | 17,000 | 580 |
| 2007-09-04 | 605 | 608 | 597 | 600 | 40,000 | 600 |
| 2007-09-03 | 606 | 610 | 600 | 604 | 66,000 | 604 |
| 2007-08-31 | 603 | 606 | 600 | 606 | 36,000 | 606 |
| 2007-08-30 | 600 | 603 | 599 | 603 | 14,000 | 603 |
| 2007-08-29 | 606 | 606 | 600 | 605 | 28,000 | 605 |
| 2007-08-28 | 602 | 610 | 602 | 608 | 34,000 | 608 |
| 2007-08-27 | 597 | 603 | 597 | 602 | 12,000 | 602 |
| 2007-08-24 | 599 | 601 | 579 | 596 | 22,000 | 596 |
| 2007-08-23 | 593 | 601 | 586 | 594 | 28,000 | 594 |
| 2007-08-22 | 578 | 592 | 578 | 582 | 16,000 | 582 |
| 2007-08-21 | 568 | 586 | 558 | 578 | 18,000 | 578 |
| 2007-08-20 | 590 | 590 | 561 | 567 | 13,000 | 567 |
| 2007-08-17 | 585 | 586 | 535 | 540 | 88,000 | 540 |
| 2007-08-16 | 582 | 585 | 580 | 585 | 55,000 | 585 |
| 2007-08-15 | 580 | 589 | 578 | 582 | 33,000 | 582 |
| 2007-08-14 | 582 | 584 | 581 | 583 | 17,000 | 583 |
| 2007-08-13 | 575 | 590 | 575 | 588 | 35,000 | 588 |
| 2007-08-10 | 575 | 577 | 571 | 577 | 32,000 | 577 |
| 2007-08-09 | 590 | 592 | 578 | 579 | 46,000 | 579 |
| 2007-08-08 | 606 | 606 | 587 | 594 | 26,000 | 594 |
| 2007-08-07 | 606 | 606 | 587 | 593 | 36,000 | 593 |
| 2007-08-06 | 570 | 606 | 567 | 593 | 55,000 | 593 |
| 2007-08-03 | 577 | 580 | 575 | 579 | 23,000 | 579 |
| 2007-08-02 | 606 | 606 | 575 | 581 | 25,000 | 581 |
| 2007-08-01 | 597 | 600 | 590 | 595 | 14,000 | 595 |
| 2007-07-31 | 590 | 601 | 590 | 596 | 19,000 | 596 |
| 2007-07-30 | 600 | 600 | 598 | 599 | 19,000 | 599 |
| 2007-07-27 | 609 | 609 | 586 | 600 | 34,000 | 600 |
| 2007-07-26 | 631 | 631 | 609 | 609 | 18,000 | 609 |
| 2007-07-25 | 630 | 635 | 630 | 630 | 35,000 | 630 |
| 2007-07-24 | 632 | 632 | 622 | 630 | 15,000 | 630 |
| 2007-07-23 | 634 | 634 | 625 | 625 | 36,000 | 625 |
| 2007-07-20 | 633 | 633 | 630 | 633 | 22,000 | 633 |
| 2007-07-19 | 633 | 634 | 625 | 632 | 33,000 | 632 |
| 2007-07-18 | 632 | 632 | 614 | 626 | 29,000 | 626 |
| 2007-07-17 | 637 | 639 | 633 | 634 | 37,000 | 634 |
| 2007-07-13 | 637 | 640 | 634 | 635 | 29,000 | 635 |
| 2007-07-12 | 641 | 645 | 636 | 639 | 48,000 | 639 |
| 2007-07-11 | 644 | 644 | 636 | 637 | 54,000 | 637 |
| 2007-07-10 | 645 | 650 | 632 | 646 | 36,000 | 646 |
| 2007-07-09 | 646 | 653 | 638 | 645 | 210,000 | 645 |
| 2007-07-06 | 637 | 637 | 627 | 632 | 43,000 | 632 |
| 2007-07-05 | 639 | 640 | 634 | 637 | 118,000 | 637 |
| 2007-07-04 | 627 | 627 | 624 | 626 | 11,000 | 626 |
| 2007-07-03 | 630 | 630 | 616 | 626 | 41,000 | 626 |
| 2007-07-02 | 634 | 634 | 625 | 632 | 29,000 | 632 |
| 2007-06-29 | 636 | 636 | 618 | 633 | 58,000 | 633 |
| 2007-06-28 | 633 | 643 | 632 | 636 | 26,000 | 636 |
| 2007-06-27 | 635 | 635 | 629 | 630 | 27,000 | 630 |
| 2007-06-26 | 630 | 643 | 622 | 635 | 68,000 | 635 |
| 2007-06-25 | 652 | 653 | 638 | 640 | 94,000 | 640 |
| 2007-06-22 | 660 | 662 | 649 | 656 | 182,000 | 656 |
| 2007-06-21 | 625 | 671 | 625 | 663 | 230,000 | 663 |
| 2007-06-20 | 603 | 612 | 603 | 611 | 66,000 | 611 |
| 2007-06-19 | 600 | 607 | 600 | 601 | 41,000 | 601 |
| 2007-06-18 | 600 | 605 | 600 | 605 | 30,000 | 605 |
| 2007-06-15 | 594 | 602 | 594 | 602 | 51,000 | 602 |
| 2007-06-14 | 597 | 597 | 593 | 593 | 6,000 | 593 |
| 2007-06-13 | 594 | 597 | 594 | 597 | 15,000 | 597 |
| 2007-06-12 | 590 | 598 | 589 | 594 | 35,000 | 594 |
| 2007-06-11 | 600 | 603 | 596 | 598 | 41,000 | 598 |
| 2007-06-08 | 604 | 604 | 599 | 599 | 70,000 | 599 |
| 2007-06-07 | 600 | 604 | 599 | 603 | 25,000 | 603 |
| 2007-06-06 | 604 | 605 | 601 | 605 | 14,000 | 605 |
| 2007-06-05 | 599 | 605 | 598 | 605 | 42,000 | 605 |
| 2007-06-04 | 605 | 605 | 600 | 605 | 27,000 | 605 |
| 2007-06-01 | 601 | 605 | 600 | 604 | 29,000 | 604 |
| 2007-05-31 | 601 | 602 | 594 | 597 | 26,000 | 597 |
| 2007-05-30 | 596 | 603 | 596 | 601 | 24,000 | 601 |
| 2007-05-29 | 591 | 596 | 590 | 596 | 16,000 | 596 |
| 2007-05-28 | 600 | 602 | 600 | 600 | 19,000 | 600 |
| 2007-05-25 | 606 | 606 | 601 | 602 | 28,000 | 602 |
| 2007-05-24 | 604 | 606 | 603 | 606 | 4,000 | 606 |
| 2007-05-23 | 607 | 607 | 603 | 605 | 26,000 | 605 |
| 2007-05-22 | 604 | 607 | 600 | 607 | 34,000 | 607 |
| 2007-05-21 | 606 | 608 | 595 | 607 | 40,000 | 607 |
| 2007-05-18 | 595 | 600 | 595 | 600 | 42,000 | 600 |
| 2007-05-17 | 609 | 609 | 602 | 605 | 128,000 | 605 |
| 2007-05-16 | 571 | 580 | 569 | 576 | 39,000 | 576 |
| 2007-05-15 | 564 | 578 | 562 | 571 | 28,000 | 571 |
| 2007-05-14 | 580 | 584 | 575 | 579 | 28,000 | 579 |
| 2007-05-11 | 578 | 583 | 570 | 581 | 33,000 | 581 |
| 2007-05-10 | 591 | 595 | 574 | 581 | 45,000 | 581 |
| 2007-05-09 | 586 | 595 | 586 | 592 | 20,000 | 592 |
| 2007-05-08 | 580 | 591 | 580 | 591 | 58,000 | 591 |
| 2007-05-07 | 580 | 590 | 580 | 584 | 19,000 | 584 |
| 2007-05-02 | 580 | 580 | 576 | 580 | 12,000 | 580 |
| 2007-05-01 | 572 | 585 | 570 | 580 | 29,000 | 580 |
| 2007-04-27 | 565 | 577 | 565 | 570 | 21,000 | 570 |
| 2007-04-26 | 563 | 575 | 563 | 563 | 84,000 | 563 |
| 2007-04-25 | 571 | 573 | 566 | 573 | 56,000 | 573 |
| 2007-04-24 | 565 | 574 | 561 | 571 | 66,000 | 571 |
| 2007-04-23 | 586 | 586 | 564 | 566 | 68,000 | 566 |
| 2007-04-20 | 586 | 586 | 576 | 580 | 39,000 | 580 |
| 2007-04-19 | 590 | 596 | 586 | 586 | 42,000 | 586 |
| 2007-04-18 | 592 | 598 | 591 | 595 | 38,000 | 595 |
| 2007-04-17 | 601 | 601 | 589 | 595 | 31,000 | 595 |
| 2007-04-16 | 587 | 604 | 587 | 600 | 47,000 | 600 |
| 2007-04-13 | 600 | 600 | 586 | 587 | 27,000 | 587 |
| 2007-04-12 | 600 | 604 | 600 | 602 | 28,000 | 602 |
| 2007-04-11 | 596 | 605 | 596 | 603 | 91,000 | 603 |
| 2007-04-10 | 601 | 601 | 595 | 595 | 39,000 | 595 |
| 2007-04-09 | 595 | 604 | 591 | 600 | 56,000 | 600 |
| 2007-04-06 | 586 | 593 | 584 | 593 | 49,000 | 593 |
| 2007-04-05 | 582 | 585 | 581 | 584 | 29,000 | 584 |
| 2007-04-04 | 580 | 587 | 580 | 585 | 18,000 | 585 |
| 2007-04-03 | 578 | 578 | 569 | 570 | 33,000 | 570 |
| 2007-04-02 | 578 | 584 | 577 | 580 | 27,000 | 580 |
| 2007-03-30 | 580 | 584 | 580 | 584 | 23,000 | 584 |
| 2007-03-29 | 577 | 580 | 575 | 579 | 45,000 | 579 |
| 2007-03-28 | 578 | 581 | 577 | 580 | 57,000 | 580 |
| 2007-03-27 | 577 | 580 | 577 | 578 | 41,000 | 578 |
| 2007-03-26 | 582 | 584 | 580 | 582 | 42,000 | 582 |
| 2007-03-23 | 570 | 582 | 570 | 582 | 85,000 | 582 |
| 2007-03-22 | 575 | 577 | 574 | 576 | 34,000 | 576 |
| 2007-03-20 | 570 | 572 | 569 | 569 | 66,000 | 569 |
| 2007-03-19 | 569 | 570 | 569 | 569 | 35,000 | 569 |
| 2007-03-16 | 573 | 573 | 567 | 569 | 128,000 | 569 |
| 2007-03-15 | 570 | 575 | 569 | 571 | 38,000 | 571 |
| 2007-03-14 | 572 | 572 | 567 | 569 | 112,000 | 569 |
| 2007-03-13 | 580 | 580 | 574 | 575 | 44,000 | 575 |
| 2007-03-12 | 574 | 576 | 572 | 575 | 39,000 | 575 |
| 2007-03-09 | 569 | 572 | 564 | 568 | 179,000 | 568 |
| 2007-03-08 | 570 | 577 | 566 | 577 | 48,000 | 577 |
| 2007-03-07 | 577 | 580 | 566 | 566 | 65,000 | 566 |
| 2007-03-06 | 541 | 567 | 541 | 567 | 152,000 | 567 |
| 2007-03-05 | 562 | 574 | 549 | 551 | 165,000 | 551 |
| 2007-03-02 | 559 | 564 | 559 | 562 | 79,000 | 562 |
| 2007-03-01 | 567 | 569 | 556 | 560 | 226,000 | 560 |
| 2007-02-28 | 564 | 572 | 560 | 562 | 165,000 | 562 |
| 2007-02-27 | 596 | 596 | 584 | 584 | 65,000 | 584 |
| 2007-02-26 | 595 | 596 | 593 | 593 | 73,000 | 593 |
| 2007-02-23 | 601 | 601 | 592 | 595 | 108,000 | 595 |
| 2007-02-22 | 599 | 602 | 598 | 600 | 80,000 | 600 |
| 2007-02-21 | 596 | 599 | 595 | 597 | 114,000 | 597 |
| 2007-02-20 | 598 | 598 | 591 | 592 | 51,000 | 592 |
| 2007-02-19 | 600 | 603 | 596 | 596 | 35,000 | 596 |
| 2007-02-16 | 593 | 600 | 588 | 600 | 77,000 | 600 |
| 2007-02-15 | 587 | 594 | 587 | 593 | 19,000 | 593 |
| 2007-02-14 | 590 | 590 | 582 | 586 | 55,000 | 586 |
| 2007-02-13 | 599 | 600 | 587 | 588 | 112,000 | 588 |
| 2007-02-09 | 570 | 572 | 568 | 569 | 61,000 | 569 |
| 2007-02-08 | 570 | 572 | 561 | 569 | 53,000 | 569 |
| 2007-02-07 | 574 | 574 | 565 | 565 | 24,000 | 565 |
| 2007-02-06 | 570 | 570 | 563 | 565 | 65,000 | 565 |
| 2007-02-05 | 579 | 579 | 562 | 567 | 40,000 | 567 |
| 2007-02-02 | 585 | 585 | 575 | 579 | 43,000 | 579 |
| 2007-02-01 | 585 | 585 | 574 | 582 | 26,000 | 582 |
| 2007-01-31 | 585 | 589 | 573 | 576 | 58,000 | 576 |
| 2007-01-30 | 600 | 600 | 585 | 588 | 26,000 | 588 |
| 2007-01-29 | 585 | 600 | 581 | 599 | 46,000 | 599 |
| 2007-01-26 | 596 | 596 | 581 | 593 | 58,000 | 593 |
| 2007-01-25 | 605 | 605 | 596 | 596 | 36,000 | 596 |
| 2007-01-24 | 601 | 603 | 599 | 603 | 23,000 | 603 |
| 2007-01-23 | 597 | 602 | 597 | 600 | 30,000 | 600 |
| 2007-01-22 | 604 | 604 | 588 | 597 | 68,000 | 597 |
| 2007-01-19 | 607 | 607 | 599 | 605 | 45,000 | 605 |
| 2007-01-18 | 605 | 613 | 604 | 605 | 92,000 | 605 |
| 2007-01-17 | 599 | 604 | 593 | 599 | 39,000 | 599 |
| 2007-01-16 | 602 | 603 | 595 | 598 | 24,000 | 598 |
| 2007-01-15 | 597 | 606 | 597 | 602 | 61,000 | 602 |
| 2007-01-12 | 585 | 596 | 585 | 596 | 28,000 | 596 |
| 2007-01-11 | 595 | 595 | 585 | 587 | 52,000 | 587 |
| 2007-01-10 | 610 | 610 | 597 | 598 | 28,000 | 598 |
| 2007-01-09 | 600 | 612 | 600 | 609 | 75,000 | 609 |
| 2007-01-05 | 604 | 604 | 595 | 595 | 30,000 | 595 |
| 2007-01-04 | 599 | 603 | 599 | 600 | 35,000 | 600 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株