3580 小松マテーレ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 440 | 442 | 439 | 442 | 16,000 | 442 |
| 2008-12-29 | 432 | 440 | 432 | 440 | 15,000 | 440 |
| 2008-12-26 | 439 | 440 | 432 | 432 | 40,000 | 432 |
| 2008-12-25 | 436 | 440 | 436 | 439 | 10,000 | 439 |
| 2008-12-24 | 429 | 434 | 429 | 434 | 12,000 | 434 |
| 2008-12-22 | 436 | 436 | 426 | 434 | 14,000 | 434 |
| 2008-12-19 | 434 | 435 | 431 | 431 | 7,000 | 431 |
| 2008-12-18 | 423 | 436 | 423 | 434 | 17,000 | 434 |
| 2008-12-17 | 440 | 440 | 420 | 422 | 20,000 | 422 |
| 2008-12-16 | 439 | 440 | 435 | 440 | 26,000 | 440 |
| 2008-12-15 | 434 | 436 | 433 | 435 | 27,000 | 435 |
| 2008-12-12 | 429 | 430 | 423 | 429 | 65,000 | 429 |
| 2008-12-11 | 419 | 430 | 418 | 430 | 34,000 | 430 |
| 2008-12-10 | 412 | 419 | 412 | 418 | 18,000 | 418 |
| 2008-12-09 | 417 | 419 | 410 | 412 | 19,000 | 412 |
| 2008-12-08 | 417 | 419 | 417 | 417 | 20,000 | 417 |
| 2008-12-05 | 419 | 421 | 406 | 414 | 38,000 | 414 |
| 2008-12-04 | 412 | 418 | 409 | 418 | 31,000 | 418 |
| 2008-12-03 | 401 | 403 | 390 | 403 | 43,000 | 403 |
| 2008-12-02 | 405 | 413 | 393 | 401 | 21,000 | 401 |
| 2008-12-01 | 416 | 416 | 413 | 415 | 10,000 | 415 |
| 2008-11-28 | 415 | 415 | 406 | 407 | 20,000 | 407 |
| 2008-11-27 | 411 | 416 | 411 | 415 | 18,000 | 415 |
| 2008-11-26 | 409 | 414 | 409 | 411 | 25,000 | 411 |
| 2008-11-25 | 407 | 409 | 402 | 409 | 24,000 | 409 |
| 2008-11-21 | 393 | 402 | 388 | 402 | 21,000 | 402 |
| 2008-11-20 | 401 | 402 | 395 | 401 | 21,000 | 401 |
| 2008-11-19 | 404 | 405 | 402 | 404 | 14,000 | 404 |
| 2008-11-18 | 395 | 400 | 395 | 399 | 17,000 | 399 |
| 2008-11-17 | 398 | 398 | 383 | 395 | 15,000 | 395 |
| 2008-11-14 | 395 | 395 | 387 | 388 | 14,000 | 388 |
| 2008-11-13 | 389 | 404 | 379 | 380 | 18,000 | 380 |
| 2008-11-12 | 392 | 392 | 385 | 386 | 25,000 | 386 |
| 2008-11-11 | 400 | 402 | 384 | 387 | 16,000 | 387 |
| 2008-11-10 | 403 | 403 | 385 | 395 | 14,000 | 395 |
| 2008-11-07 | 386 | 387 | 381 | 383 | 21,000 | 383 |
| 2008-11-06 | 395 | 395 | 385 | 386 | 26,000 | 386 |
| 2008-11-05 | 406 | 410 | 399 | 399 | 52,000 | 399 |
| 2008-11-04 | 386 | 386 | 381 | 386 | 11,000 | 386 |
| 2008-10-31 | 383 | 386 | 380 | 386 | 30,000 | 386 |
| 2008-10-30 | 385 | 385 | 369 | 372 | 18,000 | 372 |
| 2008-10-29 | 379 | 383 | 371 | 371 | 24,000 | 371 |
| 2008-10-28 | 346 | 369 | 346 | 369 | 25,000 | 369 |
| 2008-10-27 | 358 | 358 | 346 | 346 | 27,000 | 346 |
| 2008-10-24 | 366 | 367 | 357 | 358 | 14,000 | 358 |
| 2008-10-23 | 352 | 366 | 348 | 366 | 20,000 | 366 |
| 2008-10-22 | 400 | 401 | 395 | 395 | 15,000 | 395 |
| 2008-10-21 | 399 | 407 | 394 | 407 | 29,000 | 407 |
| 2008-10-20 | 392 | 392 | 389 | 391 | 58,000 | 391 |
| 2008-10-17 | 371 | 395 | 371 | 392 | 25,000 | 392 |
| 2008-10-16 | 381 | 381 | 337 | 370 | 28,000 | 370 |
| 2008-10-15 | 374 | 380 | 374 | 380 | 21,000 | 380 |
| 2008-10-14 | 361 | 375 | 361 | 375 | 18,000 | 375 |
| 2008-10-10 | 358 | 358 | 347 | 354 | 21,000 | 354 |
| 2008-10-09 | 358 | 358 | 323 | 357 | 19,000 | 357 |
| 2008-10-08 | 374 | 374 | 362 | 362 | 25,000 | 362 |
| 2008-10-07 | 368 | 375 | 360 | 374 | 23,000 | 374 |
| 2008-10-06 | 378 | 393 | 375 | 376 | 34,000 | 376 |
| 2008-10-03 | 402 | 402 | 393 | 393 | 25,000 | 393 |
| 2008-10-02 | 407 | 407 | 403 | 404 | 17,000 | 404 |
| 2008-10-01 | 406 | 406 | 399 | 402 | 13,000 | 402 |
| 2008-09-30 | 403 | 403 | 395 | 400 | 25,000 | 400 |
| 2008-09-29 | 406 | 407 | 404 | 404 | 27,000 | 404 |
| 2008-09-26 | 435 | 435 | 401 | 406 | 53,000 | 406 |
| 2008-09-25 | 425 | 430 | 425 | 426 | 12,000 | 426 |
| 2008-09-24 | 434 | 434 | 422 | 425 | 11,000 | 425 |
| 2008-09-22 | 436 | 441 | 434 | 435 | 32,000 | 435 |
| 2008-09-19 | 420 | 426 | 420 | 426 | 27,000 | 426 |
| 2008-09-18 | 400 | 425 | 395 | 420 | 45,000 | 420 |
| 2008-09-17 | 417 | 417 | 401 | 404 | 14,000 | 404 |
| 2008-09-16 | 402 | 402 | 392 | 397 | 13,000 | 397 |
| 2008-09-12 | 419 | 419 | 407 | 415 | 39,000 | 415 |
| 2008-09-11 | 423 | 423 | 404 | 414 | 22,000 | 414 |
| 2008-09-10 | 396 | 424 | 396 | 423 | 25,000 | 423 |
| 2008-09-09 | 417 | 417 | 403 | 406 | 13,000 | 406 |
| 2008-09-08 | 416 | 431 | 416 | 426 | 25,000 | 426 |
| 2008-09-05 | 399 | 399 | 391 | 396 | 19,000 | 396 |
| 2008-09-04 | 417 | 417 | 406 | 414 | 15,000 | 414 |
| 2008-09-03 | 405 | 415 | 400 | 413 | 16,000 | 413 |
| 2008-09-02 | 425 | 425 | 400 | 403 | 21,000 | 403 |
| 2008-09-01 | 429 | 429 | 415 | 415 | 14,000 | 415 |
| 2008-08-29 | 418 | 424 | 413 | 424 | 31,000 | 424 |
| 2008-08-28 | 430 | 430 | 408 | 423 | 15,000 | 423 |
| 2008-08-27 | 431 | 431 | 424 | 428 | 17,000 | 428 |
| 2008-08-26 | 420 | 430 | 420 | 430 | 15,000 | 430 |
| 2008-08-25 | 396 | 420 | 396 | 418 | 19,000 | 418 |
| 2008-08-22 | 400 | 400 | 385 | 395 | 13,000 | 395 |
| 2008-08-21 | 403 | 404 | 396 | 400 | 13,000 | 400 |
| 2008-08-20 | 395 | 401 | 395 | 401 | 17,000 | 401 |
| 2008-08-19 | 405 | 405 | 390 | 395 | 18,000 | 395 |
| 2008-08-18 | 385 | 408 | 385 | 400 | 19,000 | 400 |
| 2008-08-15 | 382 | 394 | 382 | 385 | 16,000 | 385 |
| 2008-08-14 | 388 | 394 | 388 | 392 | 13,000 | 392 |
| 2008-08-13 | 395 | 398 | 376 | 393 | 39,000 | 393 |
| 2008-08-12 | 396 | 400 | 396 | 397 | 15,000 | 397 |
| 2008-08-11 | 397 | 403 | 397 | 398 | 19,000 | 398 |
| 2008-08-08 | 390 | 400 | 390 | 396 | 17,000 | 396 |
| 2008-08-07 | 414 | 414 | 384 | 387 | 35,000 | 387 |
| 2008-08-06 | 419 | 419 | 402 | 409 | 36,000 | 409 |
| 2008-08-05 | 409 | 418 | 408 | 408 | 26,000 | 408 |
| 2008-08-04 | 420 | 423 | 409 | 409 | 23,000 | 409 |
| 2008-08-01 | 438 | 439 | 426 | 426 | 10,000 | 426 |
| 2008-07-31 | 440 | 440 | 434 | 440 | 29,000 | 440 |
| 2008-07-30 | 431 | 440 | 431 | 440 | 28,000 | 440 |
| 2008-07-29 | 435 | 435 | 429 | 430 | 11,000 | 430 |
| 2008-07-28 | 445 | 445 | 440 | 441 | 16,000 | 441 |
| 2008-07-25 | 443 | 447 | 443 | 445 | 26,000 | 445 |
| 2008-07-24 | 439 | 445 | 437 | 443 | 26,000 | 443 |
| 2008-07-23 | 437 | 439 | 431 | 431 | 21,000 | 431 |
| 2008-07-22 | 423 | 428 | 420 | 426 | 14,000 | 426 |
| 2008-07-18 | 417 | 425 | 417 | 418 | 10,000 | 418 |
| 2008-07-17 | 409 | 421 | 409 | 417 | 18,000 | 417 |
| 2008-07-16 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2008-07-15 | 411 | 417 | 405 | 408 | 20,000 | 408 |
| 2008-07-14 | 414 | 420 | 404 | 411 | 15,000 | 411 |
| 2008-07-11 | 406 | 409 | 403 | 409 | 30,000 | 409 |
| 2008-07-10 | 400 | 410 | 400 | 405 | 26,000 | 405 |
| 2008-07-09 | 400 | 405 | 400 | 400 | 14,000 | 400 |
| 2008-07-08 | 404 | 406 | 396 | 398 | 17,000 | 398 |
| 2008-07-07 | 403 | 406 | 403 | 404 | 7,000 | 404 |
| 2008-07-04 | 407 | 408 | 404 | 408 | 12,000 | 408 |
| 2008-07-03 | 405 | 407 | 400 | 407 | 25,000 | 407 |
| 2008-07-02 | 417 | 417 | 405 | 405 | 28,000 | 405 |
| 2008-07-01 | 411 | 416 | 411 | 416 | 16,000 | 416 |
| 2008-06-30 | 408 | 414 | 408 | 410 | 14,000 | 410 |
| 2008-06-27 | 416 | 416 | 405 | 407 | 17,000 | 407 |
| 2008-06-26 | 421 | 422 | 417 | 418 | 14,000 | 418 |
| 2008-06-25 | 413 | 418 | 413 | 414 | 26,000 | 414 |
| 2008-06-24 | 410 | 413 | 405 | 413 | 12,000 | 413 |
| 2008-06-23 | 421 | 421 | 413 | 415 | 10,000 | 415 |
| 2008-06-20 | 429 | 429 | 421 | 421 | 18,000 | 421 |
| 2008-06-19 | 429 | 429 | 423 | 424 | 19,000 | 424 |
| 2008-06-18 | 435 | 439 | 434 | 434 | 18,000 | 434 |
| 2008-06-17 | 434 | 438 | 434 | 435 | 9,000 | 435 |
| 2008-06-16 | 427 | 433 | 426 | 429 | 17,000 | 429 |
| 2008-06-13 | 428 | 428 | 427 | 427 | 43,000 | 427 |
| 2008-06-12 | 430 | 436 | 423 | 433 | 64,000 | 433 |
| 2008-06-11 | 426 | 426 | 420 | 420 | 15,000 | 420 |
| 2008-06-10 | 421 | 425 | 420 | 421 | 13,000 | 421 |
| 2008-06-09 | 434 | 434 | 421 | 421 | 35,000 | 421 |
| 2008-06-06 | 435 | 443 | 434 | 434 | 21,000 | 434 |
| 2008-06-05 | 428 | 434 | 426 | 434 | 18,000 | 434 |
| 2008-06-04 | 431 | 433 | 428 | 428 | 21,000 | 428 |
| 2008-06-03 | 438 | 438 | 422 | 426 | 37,000 | 426 |
| 2008-06-02 | 434 | 440 | 433 | 438 | 9,000 | 438 |
| 2008-05-30 | 426 | 434 | 426 | 434 | 21,000 | 434 |
| 2008-05-29 | 425 | 433 | 424 | 428 | 17,000 | 428 |
| 2008-05-28 | 426 | 427 | 420 | 420 | 30,000 | 420 |
| 2008-05-27 | 422 | 427 | 422 | 425 | 27,000 | 425 |
| 2008-05-26 | 446 | 446 | 421 | 427 | 43,000 | 427 |
| 2008-05-23 | 452 | 457 | 445 | 446 | 20,000 | 446 |
| 2008-05-22 | 444 | 457 | 442 | 457 | 14,000 | 457 |
| 2008-05-21 | 460 | 461 | 455 | 461 | 21,000 | 461 |
| 2008-05-20 | 465 | 465 | 458 | 462 | 17,000 | 462 |
| 2008-05-19 | 468 | 470 | 457 | 470 | 27,000 | 470 |
| 2008-05-16 | 466 | 466 | 454 | 463 | 24,000 | 463 |
| 2008-05-15 | 461 | 465 | 451 | 461 | 63,000 | 461 |
| 2008-05-14 | 421 | 432 | 421 | 431 | 36,000 | 431 |
| 2008-05-13 | 413 | 417 | 411 | 416 | 11,000 | 416 |
| 2008-05-12 | 410 | 415 | 405 | 408 | 28,000 | 408 |
| 2008-05-09 | 430 | 430 | 420 | 420 | 23,000 | 420 |
| 2008-05-08 | 427 | 434 | 421 | 434 | 22,000 | 434 |
| 2008-05-07 | 427 | 427 | 420 | 422 | 26,000 | 422 |
| 2008-05-02 | 423 | 423 | 413 | 422 | 17,000 | 422 |
| 2008-05-01 | 423 | 423 | 420 | 422 | 9,000 | 422 |
| 2008-04-30 | 430 | 438 | 422 | 423 | 34,000 | 423 |
| 2008-04-28 | 430 | 430 | 425 | 430 | 27,000 | 430 |
| 2008-04-25 | 416 | 427 | 416 | 425 | 29,000 | 425 |
| 2008-04-24 | 423 | 423 | 415 | 415 | 8,000 | 415 |
| 2008-04-23 | 414 | 418 | 413 | 418 | 12,000 | 418 |
| 2008-04-22 | 410 | 410 | 407 | 409 | 13,000 | 409 |
| 2008-04-21 | 410 | 410 | 408 | 410 | 20,000 | 410 |
| 2008-04-18 | 409 | 409 | 404 | 408 | 18,000 | 408 |
| 2008-04-17 | 410 | 414 | 410 | 410 | 14,000 | 410 |
| 2008-04-16 | 414 | 414 | 408 | 409 | 9,000 | 409 |
| 2008-04-15 | 403 | 408 | 403 | 408 | 8,000 | 408 |
| 2008-04-14 | 407 | 408 | 403 | 403 | 17,000 | 403 |
| 2008-04-11 | 404 | 409 | 403 | 409 | 24,000 | 409 |
| 2008-04-10 | 410 | 410 | 403 | 404 | 6,000 | 404 |
| 2008-04-09 | 406 | 409 | 404 | 405 | 8,000 | 405 |
| 2008-04-08 | 402 | 407 | 400 | 400 | 12,000 | 400 |
| 2008-04-07 | 408 | 412 | 403 | 407 | 9,000 | 407 |
| 2008-04-04 | 409 | 409 | 402 | 403 | 7,000 | 403 |
| 2008-04-03 | 412 | 412 | 405 | 409 | 16,000 | 409 |
| 2008-04-02 | 412 | 412 | 403 | 410 | 34,000 | 410 |
| 2008-04-01 | 410 | 412 | 410 | 410 | 22,000 | 410 |
| 2008-03-31 | 410 | 411 | 406 | 406 | 17,000 | 406 |
| 2008-03-28 | 411 | 412 | 405 | 410 | 22,000 | 410 |
| 2008-03-27 | 415 | 415 | 410 | 410 | 24,000 | 410 |
| 2008-03-26 | 415 | 415 | 411 | 412 | 19,000 | 412 |
| 2008-03-25 | 401 | 415 | 401 | 415 | 16,000 | 415 |
| 2008-03-24 | 390 | 427 | 390 | 400 | 20,000 | 400 |
| 2008-03-21 | 402 | 407 | 402 | 405 | 13,000 | 405 |
| 2008-03-19 | 396 | 410 | 394 | 397 | 15,000 | 397 |
| 2008-03-18 | 365 | 377 | 365 | 376 | 13,000 | 376 |
| 2008-03-17 | 377 | 377 | 368 | 370 | 21,000 | 370 |
| 2008-03-14 | 407 | 407 | 392 | 392 | 68,000 | 392 |
| 2008-03-13 | 414 | 414 | 402 | 402 | 29,000 | 402 |
| 2008-03-12 | 420 | 421 | 413 | 413 | 18,000 | 413 |
| 2008-03-11 | 420 | 420 | 406 | 411 | 17,000 | 411 |
| 2008-03-10 | 421 | 421 | 406 | 416 | 21,000 | 416 |
| 2008-03-07 | 420 | 421 | 411 | 417 | 19,000 | 417 |
| 2008-03-06 | 410 | 430 | 410 | 420 | 18,000 | 420 |
| 2008-03-05 | 411 | 414 | 411 | 412 | 12,000 | 412 |
| 2008-03-04 | 415 | 430 | 415 | 416 | 42,000 | 416 |
| 2008-03-03 | 427 | 432 | 405 | 410 | 30,000 | 410 |
| 2008-02-29 | 437 | 437 | 425 | 432 | 24,000 | 432 |
| 2008-02-28 | 432 | 437 | 432 | 437 | 14,000 | 437 |
| 2008-02-27 | 431 | 433 | 424 | 432 | 27,000 | 432 |
| 2008-02-26 | 435 | 436 | 432 | 432 | 46,000 | 432 |
| 2008-02-25 | 425 | 435 | 425 | 435 | 31,000 | 435 |
| 2008-02-22 | 420 | 430 | 415 | 424 | 30,000 | 424 |
| 2008-02-21 | 438 | 441 | 423 | 440 | 51,000 | 440 |
| 2008-02-20 | 456 | 456 | 443 | 443 | 41,000 | 443 |
| 2008-02-19 | 447 | 448 | 445 | 446 | 38,000 | 446 |
| 2008-02-18 | 448 | 450 | 447 | 447 | 20,000 | 447 |
| 2008-02-15 | 449 | 451 | 448 | 448 | 35,000 | 448 |
| 2008-02-14 | 442 | 455 | 442 | 454 | 13,000 | 454 |
| 2008-02-13 | 446 | 451 | 445 | 445 | 21,000 | 445 |
| 2008-02-12 | 451 | 453 | 448 | 448 | 13,000 | 448 |
| 2008-02-08 | 446 | 455 | 445 | 448 | 18,000 | 448 |
| 2008-02-07 | 462 | 465 | 453 | 461 | 25,000 | 461 |
| 2008-02-06 | 471 | 471 | 453 | 462 | 22,000 | 462 |
| 2008-02-05 | 472 | 495 | 472 | 481 | 26,000 | 481 |
| 2008-02-04 | 473 | 509 | 468 | 477 | 84,000 | 477 |
| 2008-02-01 | 425 | 452 | 425 | 438 | 31,000 | 438 |
| 2008-01-31 | 407 | 424 | 407 | 420 | 68,000 | 420 |
| 2008-01-30 | 410 | 417 | 410 | 412 | 25,000 | 412 |
| 2008-01-29 | 420 | 420 | 412 | 414 | 47,000 | 414 |
| 2008-01-28 | 403 | 410 | 403 | 404 | 25,000 | 404 |
| 2008-01-25 | 402 | 406 | 399 | 400 | 56,000 | 400 |
| 2008-01-24 | 392 | 400 | 392 | 397 | 16,000 | 397 |
| 2008-01-23 | 395 | 395 | 383 | 387 | 21,000 | 387 |
| 2008-01-22 | 394 | 394 | 383 | 383 | 27,000 | 383 |
| 2008-01-21 | 406 | 406 | 395 | 396 | 30,000 | 396 |
| 2008-01-18 | 407 | 407 | 398 | 401 | 89,000 | 401 |
| 2008-01-17 | 414 | 424 | 409 | 417 | 36,000 | 417 |
| 2008-01-16 | 438 | 438 | 419 | 419 | 17,000 | 419 |
| 2008-01-15 | 451 | 456 | 436 | 436 | 32,000 | 436 |
| 2008-01-11 | 453 | 456 | 446 | 446 | 30,000 | 446 |
| 2008-01-10 | 466 | 466 | 458 | 458 | 17,000 | 458 |
| 2008-01-09 | 446 | 466 | 446 | 466 | 32,000 | 466 |
| 2008-01-08 | 454 | 457 | 450 | 456 | 38,000 | 456 |
| 2008-01-07 | 452 | 460 | 450 | 453 | 43,000 | 453 |
| 2008-01-04 | 472 | 472 | 451 | 451 | 11,000 | 451 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株