3580 小松マテーレ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 376 | 378 | 375 | 376 | 11,000 | 376 |
| 2009-12-29 | 378 | 378 | 375 | 378 | 10,000 | 378 |
| 2009-12-28 | 376 | 378 | 374 | 374 | 49,000 | 374 |
| 2009-12-25 | 375 | 376 | 375 | 376 | 6,000 | 376 |
| 2009-12-24 | 374 | 377 | 369 | 375 | 32,000 | 375 |
| 2009-12-22 | 370 | 374 | 368 | 373 | 24,000 | 373 |
| 2009-12-21 | 377 | 380 | 369 | 370 | 42,000 | 370 |
| 2009-12-18 | 367 | 369 | 366 | 367 | 18,000 | 367 |
| 2009-12-17 | 365 | 367 | 365 | 366 | 17,000 | 366 |
| 2009-12-16 | 359 | 364 | 359 | 364 | 19,000 | 364 |
| 2009-12-15 | 356 | 359 | 356 | 358 | 17,000 | 358 |
| 2009-12-14 | 364 | 364 | 355 | 355 | 47,000 | 355 |
| 2009-12-11 | 362 | 368 | 362 | 365 | 40,000 | 365 |
| 2009-12-10 | 364 | 365 | 357 | 363 | 28,000 | 363 |
| 2009-12-09 | 356 | 366 | 356 | 364 | 22,000 | 364 |
| 2009-12-08 | 364 | 367 | 361 | 361 | 13,000 | 361 |
| 2009-12-07 | 364 | 366 | 359 | 364 | 17,000 | 364 |
| 2009-12-04 | 362 | 365 | 357 | 364 | 8,000 | 364 |
| 2009-12-03 | 353 | 366 | 353 | 364 | 46,000 | 364 |
| 2009-12-02 | 354 | 358 | 354 | 358 | 19,000 | 358 |
| 2009-12-01 | 348 | 353 | 348 | 353 | 22,000 | 353 |
| 2009-11-30 | 336 | 345 | 336 | 345 | 31,000 | 345 |
| 2009-11-27 | 341 | 341 | 335 | 335 | 26,000 | 335 |
| 2009-11-26 | 341 | 341 | 339 | 341 | 27,000 | 341 |
| 2009-11-25 | 334 | 339 | 334 | 339 | 30,000 | 339 |
| 2009-11-24 | 341 | 342 | 330 | 334 | 55,000 | 334 |
| 2009-11-20 | 341 | 342 | 339 | 340 | 16,000 | 340 |
| 2009-11-19 | 345 | 348 | 345 | 348 | 11,000 | 348 |
| 2009-11-18 | 348 | 348 | 347 | 348 | 17,000 | 348 |
| 2009-11-17 | 346 | 351 | 346 | 347 | 15,000 | 347 |
| 2009-11-16 | 346 | 351 | 346 | 347 | 11,000 | 347 |
| 2009-11-13 | 352 | 353 | 349 | 352 | 26,000 | 352 |
| 2009-11-12 | 358 | 358 | 353 | 353 | 13,000 | 353 |
| 2009-11-11 | 358 | 359 | 355 | 358 | 20,000 | 358 |
| 2009-11-10 | 358 | 360 | 356 | 357 | 19,000 | 357 |
| 2009-11-09 | 359 | 359 | 356 | 357 | 10,000 | 357 |
| 2009-11-06 | 356 | 360 | 356 | 359 | 20,000 | 359 |
| 2009-11-05 | 357 | 359 | 352 | 359 | 33,000 | 359 |
| 2009-11-04 | 357 | 358 | 355 | 357 | 33,000 | 357 |
| 2009-11-02 | 356 | 358 | 351 | 352 | 15,000 | 352 |
| 2009-10-30 | 354 | 358 | 354 | 356 | 23,000 | 356 |
| 2009-10-29 | 358 | 358 | 352 | 352 | 58,000 | 352 |
| 2009-10-28 | 357 | 362 | 353 | 359 | 76,000 | 359 |
| 2009-10-27 | 358 | 359 | 355 | 357 | 41,000 | 357 |
| 2009-10-26 | 354 | 360 | 354 | 358 | 32,000 | 358 |
| 2009-10-23 | 350 | 356 | 350 | 351 | 40,000 | 351 |
| 2009-10-22 | 359 | 359 | 353 | 354 | 15,000 | 354 |
| 2009-10-21 | 357 | 357 | 350 | 354 | 19,000 | 354 |
| 2009-10-20 | 359 | 359 | 356 | 357 | 20,000 | 357 |
| 2009-10-19 | 356 | 356 | 351 | 354 | 22,000 | 354 |
| 2009-10-16 | 361 | 361 | 352 | 352 | 26,000 | 352 |
| 2009-10-15 | 358 | 361 | 353 | 359 | 26,000 | 359 |
| 2009-10-14 | 359 | 359 | 353 | 358 | 30,000 | 358 |
| 2009-10-13 | 359 | 359 | 354 | 354 | 16,000 | 354 |
| 2009-10-09 | 357 | 359 | 356 | 356 | 14,000 | 356 |
| 2009-10-08 | 360 | 360 | 356 | 356 | 25,000 | 356 |
| 2009-10-07 | 355 | 360 | 352 | 360 | 23,000 | 360 |
| 2009-10-06 | 363 | 363 | 352 | 355 | 25,000 | 355 |
| 2009-10-05 | 359 | 363 | 356 | 363 | 35,000 | 363 |
| 2009-10-02 | 366 | 368 | 353 | 353 | 53,000 | 353 |
| 2009-10-01 | 365 | 368 | 362 | 366 | 29,000 | 366 |
| 2009-09-30 | 365 | 370 | 365 | 370 | 20,000 | 370 |
| 2009-09-29 | 365 | 369 | 365 | 369 | 20,000 | 369 |
| 2009-09-28 | 371 | 373 | 356 | 370 | 45,000 | 370 |
| 2009-09-25 | 378 | 378 | 371 | 371 | 39,000 | 371 |
| 2009-09-24 | 369 | 378 | 369 | 378 | 31,000 | 378 |
| 2009-09-18 | 370 | 371 | 367 | 371 | 27,000 | 371 |
| 2009-09-17 | 371 | 375 | 369 | 372 | 26,000 | 372 |
| 2009-09-16 | 376 | 376 | 369 | 369 | 32,000 | 369 |
| 2009-09-15 | 373 | 373 | 366 | 372 | 29,000 | 372 |
| 2009-09-14 | 372 | 378 | 363 | 374 | 58,000 | 374 |
| 2009-09-11 | 381 | 381 | 377 | 377 | 66,000 | 377 |
| 2009-09-10 | 371 | 378 | 371 | 378 | 46,000 | 378 |
| 2009-09-09 | 368 | 373 | 368 | 372 | 117,000 | 372 |
| 2009-09-08 | 370 | 374 | 370 | 373 | 56,000 | 373 |
| 2009-09-07 | 377 | 377 | 368 | 371 | 49,000 | 371 |
| 2009-09-04 | 369 | 373 | 367 | 367 | 41,000 | 367 |
| 2009-09-03 | 382 | 382 | 367 | 367 | 54,000 | 367 |
| 2009-09-02 | 383 | 383 | 379 | 380 | 85,000 | 380 |
| 2009-09-01 | 382 | 383 | 381 | 382 | 48,000 | 382 |
| 2009-08-31 | 385 | 386 | 381 | 381 | 76,000 | 381 |
| 2009-08-28 | 382 | 382 | 379 | 381 | 119,000 | 381 |
| 2009-08-27 | 378 | 380 | 377 | 379 | 52,000 | 379 |
| 2009-08-26 | 377 | 378 | 374 | 378 | 132,000 | 378 |
| 2009-08-25 | 375 | 377 | 373 | 374 | 94,000 | 374 |
| 2009-08-24 | 376 | 378 | 374 | 374 | 94,000 | 374 |
| 2009-08-21 | 379 | 379 | 373 | 376 | 165,000 | 376 |
| 2009-08-20 | 375 | 376 | 372 | 374 | 58,000 | 374 |
| 2009-08-19 | 374 | 376 | 371 | 372 | 51,000 | 372 |
| 2009-08-18 | 374 | 378 | 374 | 374 | 68,000 | 374 |
| 2009-08-17 | 376 | 377 | 373 | 376 | 140,000 | 376 |
| 2009-08-14 | 378 | 379 | 376 | 377 | 101,000 | 377 |
| 2009-08-13 | 373 | 380 | 373 | 376 | 38,000 | 376 |
| 2009-08-12 | 380 | 380 | 375 | 375 | 47,000 | 375 |
| 2009-08-11 | 377 | 382 | 369 | 380 | 101,000 | 380 |
| 2009-08-10 | 372 | 375 | 366 | 373 | 55,000 | 373 |
| 2009-08-07 | 361 | 364 | 351 | 362 | 91,000 | 362 |
| 2009-08-06 | 354 | 362 | 353 | 360 | 66,000 | 360 |
| 2009-08-05 | 352 | 354 | 349 | 354 | 183,000 | 354 |
| 2009-08-04 | 353 | 353 | 346 | 350 | 50,000 | 350 |
| 2009-08-03 | 356 | 356 | 348 | 350 | 84,000 | 350 |
| 2009-07-31 | 351 | 352 | 349 | 351 | 42,000 | 351 |
| 2009-07-30 | 345 | 351 | 345 | 350 | 46,000 | 350 |
| 2009-07-29 | 349 | 350 | 344 | 344 | 101,000 | 344 |
| 2009-07-28 | 345 | 347 | 343 | 347 | 91,000 | 347 |
| 2009-07-27 | 341 | 345 | 341 | 341 | 46,000 | 341 |
| 2009-07-24 | 337 | 342 | 334 | 335 | 102,000 | 335 |
| 2009-07-23 | 344 | 345 | 334 | 335 | 144,000 | 335 |
| 2009-07-22 | 343 | 344 | 341 | 342 | 56,000 | 342 |
| 2009-07-21 | 339 | 340 | 333 | 338 | 77,000 | 338 |
| 2009-07-17 | 334 | 335 | 331 | 332 | 49,000 | 332 |
| 2009-07-16 | 333 | 337 | 331 | 331 | 77,000 | 331 |
| 2009-07-15 | 335 | 335 | 330 | 331 | 73,000 | 331 |
| 2009-07-14 | 332 | 336 | 330 | 330 | 82,000 | 330 |
| 2009-07-13 | 337 | 338 | 329 | 329 | 145,000 | 329 |
| 2009-07-10 | 338 | 339 | 333 | 337 | 91,000 | 337 |
| 2009-07-09 | 339 | 341 | 336 | 336 | 70,000 | 336 |
| 2009-07-08 | 351 | 351 | 344 | 344 | 92,000 | 344 |
| 2009-07-07 | 358 | 358 | 354 | 355 | 42,000 | 355 |
| 2009-07-06 | 361 | 361 | 354 | 354 | 68,000 | 354 |
| 2009-07-03 | 365 | 365 | 359 | 361 | 89,000 | 361 |
| 2009-07-02 | 371 | 371 | 361 | 362 | 59,000 | 362 |
| 2009-07-01 | 364 | 376 | 364 | 366 | 56,000 | 366 |
| 2009-06-30 | 361 | 368 | 361 | 366 | 15,000 | 366 |
| 2009-06-29 | 368 | 368 | 363 | 363 | 44,000 | 363 |
| 2009-06-26 | 366 | 366 | 361 | 365 | 57,000 | 365 |
| 2009-06-25 | 358 | 367 | 358 | 364 | 33,000 | 364 |
| 2009-06-24 | 356 | 359 | 355 | 356 | 23,000 | 356 |
| 2009-06-23 | 367 | 367 | 354 | 356 | 46,000 | 356 |
| 2009-06-22 | 377 | 377 | 370 | 370 | 36,000 | 370 |
| 2009-06-19 | 376 | 376 | 369 | 373 | 23,000 | 373 |
| 2009-06-18 | 379 | 380 | 370 | 371 | 27,000 | 371 |
| 2009-06-17 | 368 | 378 | 367 | 375 | 17,000 | 375 |
| 2009-06-16 | 381 | 381 | 367 | 368 | 89,000 | 368 |
| 2009-06-15 | 377 | 384 | 376 | 384 | 22,000 | 384 |
| 2009-06-12 | 380 | 380 | 375 | 376 | 76,000 | 376 |
| 2009-06-11 | 382 | 382 | 378 | 378 | 18,000 | 378 |
| 2009-06-10 | 380 | 380 | 378 | 379 | 24,000 | 379 |
| 2009-06-09 | 378 | 379 | 376 | 376 | 15,000 | 376 |
| 2009-06-08 | 382 | 384 | 377 | 379 | 55,000 | 379 |
| 2009-06-05 | 380 | 387 | 380 | 381 | 40,000 | 381 |
| 2009-06-04 | 372 | 384 | 372 | 380 | 32,000 | 380 |
| 2009-06-03 | 381 | 382 | 376 | 376 | 36,000 | 376 |
| 2009-06-02 | 385 | 385 | 379 | 380 | 23,000 | 380 |
| 2009-06-01 | 381 | 381 | 375 | 379 | 24,000 | 379 |
| 2009-05-29 | 382 | 382 | 373 | 379 | 18,000 | 379 |
| 2009-05-28 | 379 | 385 | 378 | 385 | 24,000 | 385 |
| 2009-05-27 | 382 | 382 | 377 | 378 | 15,000 | 378 |
| 2009-05-26 | 380 | 385 | 380 | 381 | 11,000 | 381 |
| 2009-05-25 | 377 | 380 | 375 | 375 | 18,000 | 375 |
| 2009-05-22 | 382 | 382 | 377 | 377 | 9,000 | 377 |
| 2009-05-21 | 385 | 388 | 382 | 382 | 21,000 | 382 |
| 2009-05-20 | 380 | 385 | 380 | 382 | 11,000 | 382 |
| 2009-05-19 | 380 | 380 | 374 | 375 | 15,000 | 375 |
| 2009-05-18 | 381 | 382 | 375 | 380 | 19,000 | 380 |
| 2009-05-15 | 384 | 384 | 379 | 379 | 16,000 | 379 |
| 2009-05-14 | 390 | 390 | 379 | 379 | 12,000 | 379 |
| 2009-05-13 | 389 | 389 | 385 | 385 | 10,000 | 385 |
| 2009-05-12 | 384 | 384 | 380 | 380 | 9,000 | 380 |
| 2009-05-11 | 382 | 383 | 377 | 380 | 21,000 | 380 |
| 2009-05-08 | 382 | 382 | 379 | 380 | 11,000 | 380 |
| 2009-05-07 | 382 | 382 | 374 | 375 | 20,000 | 375 |
| 2009-05-01 | 377 | 381 | 376 | 377 | 9,000 | 377 |
| 2009-04-30 | 375 | 376 | 370 | 372 | 15,000 | 372 |
| 2009-04-28 | 384 | 384 | 366 | 366 | 42,000 | 366 |
| 2009-04-27 | 372 | 381 | 372 | 380 | 17,000 | 380 |
| 2009-04-24 | 371 | 378 | 371 | 372 | 15,000 | 372 |
| 2009-04-23 | 363 | 368 | 362 | 368 | 32,000 | 368 |
| 2009-04-22 | 376 | 376 | 362 | 362 | 28,000 | 362 |
| 2009-04-21 | 392 | 392 | 377 | 377 | 5,000 | 377 |
| 2009-04-20 | 395 | 395 | 387 | 387 | 17,000 | 387 |
| 2009-04-17 | 389 | 389 | 383 | 386 | 13,000 | 386 |
| 2009-04-16 | 399 | 402 | 390 | 390 | 7,000 | 390 |
| 2009-04-15 | 400 | 400 | 392 | 394 | 20,000 | 394 |
| 2009-04-14 | 396 | 399 | 395 | 395 | 12,000 | 395 |
| 2009-04-13 | 405 | 405 | 395 | 396 | 4,000 | 396 |
| 2009-04-10 | 395 | 405 | 395 | 400 | 10,000 | 400 |
| 2009-04-09 | 395 | 408 | 395 | 405 | 13,000 | 405 |
| 2009-04-08 | 414 | 414 | 400 | 400 | 18,000 | 400 |
| 2009-04-07 | 420 | 420 | 416 | 416 | 8,000 | 416 |
| 2009-04-06 | 414 | 419 | 409 | 415 | 11,000 | 415 |
| 2009-04-03 | 418 | 422 | 413 | 418 | 17,000 | 418 |
| 2009-04-02 | 424 | 426 | 421 | 422 | 22,000 | 422 |
| 2009-04-01 | 415 | 415 | 407 | 410 | 15,000 | 410 |
| 2009-03-31 | 422 | 425 | 398 | 401 | 31,000 | 401 |
| 2009-03-30 | 430 | 432 | 418 | 418 | 35,000 | 418 |
| 2009-03-27 | 432 | 433 | 422 | 430 | 24,000 | 430 |
| 2009-03-26 | 437 | 438 | 427 | 434 | 34,000 | 434 |
| 2009-03-25 | 436 | 440 | 430 | 440 | 64,000 | 440 |
| 2009-03-24 | 431 | 438 | 429 | 436 | 42,000 | 436 |
| 2009-03-23 | 420 | 420 | 410 | 420 | 22,000 | 420 |
| 2009-03-19 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 2009-03-18 | 410 | 410 | 395 | 399 | 18,000 | 399 |
| 2009-03-17 | 408 | 413 | 408 | 410 | 20,000 | 410 |
| 2009-03-16 | 395 | 404 | 395 | 403 | 32,000 | 403 |
| 2009-03-13 | 367 | 384 | 367 | 384 | 56,000 | 384 |
| 2009-03-12 | 373 | 373 | 367 | 371 | 15,000 | 371 |
| 2009-03-11 | 374 | 375 | 368 | 368 | 12,000 | 368 |
| 2009-03-10 | 373 | 373 | 358 | 359 | 18,000 | 359 |
| 2009-03-09 | 375 | 375 | 372 | 374 | 12,000 | 374 |
| 2009-03-06 | 383 | 383 | 368 | 376 | 26,000 | 376 |
| 2009-03-05 | 372 | 389 | 372 | 387 | 46,000 | 387 |
| 2009-03-04 | 350 | 358 | 349 | 358 | 22,000 | 358 |
| 2009-03-03 | 348 | 350 | 347 | 350 | 14,000 | 350 |
| 2009-03-02 | 356 | 356 | 345 | 349 | 14,000 | 349 |
| 2009-02-27 | 349 | 356 | 349 | 356 | 13,000 | 356 |
| 2009-02-26 | 348 | 351 | 340 | 344 | 38,000 | 344 |
| 2009-02-25 | 338 | 347 | 338 | 344 | 13,000 | 344 |
| 2009-02-24 | 346 | 346 | 324 | 333 | 27,000 | 333 |
| 2009-02-23 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2009-02-20 | 368 | 371 | 359 | 359 | 26,000 | 359 |
| 2009-02-19 | 371 | 371 | 362 | 363 | 8,000 | 363 |
| 2009-02-18 | 361 | 362 | 361 | 361 | 7,000 | 361 |
| 2009-02-17 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2009-02-16 | 359 | 360 | 354 | 360 | 18,000 | 360 |
| 2009-02-13 | 364 | 364 | 351 | 354 | 25,000 | 354 |
| 2009-02-12 | 362 | 364 | 357 | 358 | 21,000 | 358 |
| 2009-02-10 | 368 | 369 | 368 | 369 | 2,000 | 369 |
| 2009-02-09 | 368 | 374 | 366 | 373 | 15,000 | 373 |
| 2009-02-06 | 391 | 393 | 379 | 381 | 16,000 | 381 |
| 2009-02-05 | 390 | 393 | 389 | 392 | 25,000 | 392 |
| 2009-02-04 | 386 | 386 | 371 | 386 | 26,000 | 386 |
| 2009-02-03 | 390 | 396 | 372 | 386 | 23,000 | 386 |
| 2009-02-02 | 379 | 385 | 372 | 385 | 11,000 | 385 |
| 2009-01-30 | 386 | 388 | 384 | 384 | 18,000 | 384 |
| 2009-01-29 | 405 | 405 | 398 | 401 | 27,000 | 401 |
| 2009-01-28 | 403 | 405 | 402 | 405 | 19,000 | 405 |
| 2009-01-27 | 404 | 404 | 394 | 402 | 22,000 | 402 |
| 2009-01-26 | 393 | 394 | 390 | 390 | 15,000 | 390 |
| 2009-01-23 | 388 | 390 | 388 | 390 | 8,000 | 390 |
| 2009-01-22 | 390 | 392 | 385 | 387 | 17,000 | 387 |
| 2009-01-21 | 403 | 407 | 395 | 395 | 15,000 | 395 |
| 2009-01-20 | 403 | 413 | 403 | 408 | 4,000 | 408 |
| 2009-01-19 | 427 | 427 | 412 | 418 | 11,000 | 418 |
| 2009-01-16 | 412 | 418 | 406 | 417 | 20,000 | 417 |
| 2009-01-15 | 401 | 411 | 395 | 411 | 31,000 | 411 |
| 2009-01-14 | 391 | 411 | 371 | 411 | 29,000 | 411 |
| 2009-01-13 | 400 | 401 | 391 | 391 | 47,000 | 391 |
| 2009-01-09 | 441 | 441 | 430 | 431 | 20,000 | 431 |
| 2009-01-08 | 439 | 443 | 437 | 443 | 12,000 | 443 |
| 2009-01-07 | 440 | 443 | 437 | 443 | 25,000 | 443 |
| 2009-01-06 | 444 | 444 | 434 | 435 | 9,000 | 435 |
| 2009-01-05 | 437 | 439 | 437 | 439 | 2,000 | 439 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株