3580 小松マテーレ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	338	338	334	334	8,000	334
2010-12-29	338	340	338	340	13,000	340
2010-12-28	337	338	337	338	16,000	338
2010-12-27	335	337	335	337	23,000	337
2010-12-24	338	338	322	335	34,000	335
2010-12-22	338	339	336	338	27,000	338
2010-12-21	338	343	338	338	42,000	338
2010-12-20	342	342	339	340	12,000	340
2010-12-17	342	342	338	341	23,000	341
2010-12-16	336	338	336	338	25,000	338
2010-12-15	336	337	336	336	22,000	336
2010-12-14	337	339	336	336	18,000	336
2010-12-13	333	337	333	337	17,000	337
2010-12-10	330	334	330	334	79,000	334
2010-12-09	335	337	335	337	7,000	337
2010-12-08	333	335	332	335	41,000	335
2010-12-07	333	333	330	333	32,000	333
2010-12-06	333	334	333	333	7,000	333
2010-12-03	333	333	333	333	6,000	333
2010-12-02	337	337	333	333	14,000	333
2010-12-01	328	330	328	330	9,000	330
2010-11-30	327	330	327	330	31,000	330
2010-11-29	330	334	330	333	34,000	333
2010-11-26	332	334	331	331	19,000	331
2010-11-25	330	333	330	332	13,000	332
2010-11-24	324	331	324	330	34,000	330
2010-11-22	330	332	330	332	10,000	332
2010-11-19	332	335	330	330	21,000	330
2010-11-18	325	329	323	329	26,000	329
2010-11-17	316	325	316	325	10,000	325
2010-11-16	321	321	317	317	22,000	317
2010-11-15	317	319	316	317	9,000	317
2010-11-12	314	317	314	315	17,000	315
2010-11-11	313	317	313	315	23,000	315
2010-11-10	313	318	313	315	29,000	315
2010-11-09	318	318	314	317	9,000	317
2010-11-08	315	315	313	314	3,000	314
2010-11-05	307	314	307	311	51,000	311
2010-11-04	303	309	303	304	15,000	304
2010-11-02	309	309	300	302	40,000	302
2010-11-01	302	306	302	302	12,000	302
2010-10-29	300	306	300	306	21,000	306
2010-10-28	313	315	305	306	64,000	306
2010-10-27	312	315	311	313	16,000	313
2010-10-26	310	314	310	311	37,000	311
2010-10-25	313	316	313	314	28,000	314
2010-10-22	317	319	312	313	36,000	313
2010-10-21	317	318	316	317	22,000	317
2010-10-20	319	319	317	318	28,000	318
2010-10-19	321	323	320	321	43,000	321
2010-10-18	321	323	320	322	19,000	322
2010-10-15	327	327	321	321	28,000	321
2010-10-14	321	327	321	327	16,000	327
2010-10-13	323	324	321	321	19,000	321
2010-10-12	332	332	324	324	25,000	324
2010-10-08	333	334	331	332	14,000	332
2010-10-07	332	337	332	335	11,000	335
2010-10-06	334	334	332	332	20,000	332
2010-10-05	326	333	326	333	16,000	333
2010-10-04	334	334	330	331	42,000	331
2010-10-01	335	335	329	329	16,000	329
2010-09-30	336	337	334	334	46,000	334
2010-09-29	335	340	335	338	43,000	338
2010-09-28	336	338	333	335	47,000	335
2010-09-27	330	336	330	336	37,000	336
2010-09-24	330	330	326	329	33,000	329
2010-09-22	332	335	332	333	54,000	333
2010-09-21	336	338	333	333	23,000	333
2010-09-17	330	333	330	333	21,000	333
2010-09-16	330	330	325	327	49,000	327
2010-09-15	323	330	323	328	27,000	328
2010-09-14	327	327	323	323	19,000	323
2010-09-13	326	326	324	324	7,000	324
2010-09-10	328	329	324	325	72,000	325
2010-09-09	322	323	322	322	11,000	322
2010-09-08	318	323	318	322	18,000	322
2010-09-07	317	323	317	321	35,000	321
2010-09-06	323	324	318	323	27,000	323
2010-09-03	324	326	322	322	29,000	322
2010-09-02	324	324	321	322	48,000	322
2010-09-01	318	318	316	317	22,000	317
2010-08-31	320	322	318	318	21,000	318
2010-08-30	320	325	319	320	36,000	320
2010-08-27	314	315	312	315	28,000	315
2010-08-26	314	316	312	316	16,000	316
2010-08-25	315	316	310	312	37,000	312
2010-08-24	313	317	312	315	21,000	315
2010-08-23	315	321	314	317	29,000	317
2010-08-20	315	316	315	315	48,000	315
2010-08-19	323	323	321	322	12,000	322
2010-08-18	318	322	318	322	22,000	322
2010-08-17	316	317	316	317	13,000	317
2010-08-16	319	319	310	317	34,000	317
2010-08-13	320	320	319	320	18,000	320
2010-08-12	319	321	317	320	63,000	320
2010-08-11	331	331	324	324	81,000	324
2010-08-10	332	333	331	331	27,000	331
2010-08-09	335	335	331	332	30,000	332
2010-08-06	333	333	332	333	16,000	333
2010-08-05	334	334	333	333	22,000	333
2010-08-04	337	337	331	332	31,000	332
2010-08-03	336	337	336	336	49,000	336
2010-08-02	333	335	333	333	10,000	333
2010-07-30	335	335	332	333	22,000	333
2010-07-29	338	338	336	336	19,000	336
2010-07-28	336	340	336	337	26,000	337
2010-07-27	336	337	334	334	102,000	334
2010-07-26	333	335	332	335	19,000	335
2010-07-23	330	338	326	330	62,000	330
2010-07-22	328	328	326	328	33,000	328
2010-07-21	332	332	326	330	43,000	330
2010-07-20	331	331	330	331	25,000	331
2010-07-16	333	333	330	332	44,000	332
2010-07-15	338	339	334	334	48,000	334
2010-07-14	336	340	336	338	36,000	338
2010-07-13	335	335	332	334	22,000	334
2010-07-12	334	335	333	333	11,000	333
2010-07-09	338	338	336	336	13,000	336
2010-07-08	333	337	333	337	23,000	337
2010-07-07	330	334	329	330	45,000	330
2010-07-06	330	330	329	329	17,000	329
2010-07-05	334	334	331	331	7,000	331
2010-07-02	333	333	330	330	15,000	330
2010-07-01	329	331	329	330	24,000	330
2010-06-30	330	332	330	332	22,000	332
2010-06-29	331	336	331	333	97,000	333
2010-06-28	329	332	326	328	64,000	328
2010-06-25	334	334	327	328	69,000	328
2010-06-24	336	336	333	334	31,000	334
2010-06-23	333	336	332	336	66,000	336
2010-06-22	337	340	337	337	47,000	337
2010-06-21	333	339	333	336	48,000	336
2010-06-18	333	333	331	332	37,000	332
2010-06-17	334	336	333	333	39,000	333
2010-06-16	337	337	332	333	48,000	333
2010-06-15	337	337	333	333	59,000	333
2010-06-14	336	340	336	336	36,000	336
2010-06-11	330	334	326	333	88,000	333
2010-06-10	328	331	328	330	19,000	330
2010-06-09	329	333	329	331	38,000	331
2010-06-08	327	332	327	330	26,000	330
2010-06-07	338	338	333	333	13,000	333
2010-06-04	341	343	338	338	34,000	338
2010-06-03	340	342	340	341	20,000	341
2010-06-02	339	342	337	338	42,000	338
2010-06-01	338	343	338	340	28,000	340
2010-05-31	333	337	333	336	46,000	336
2010-05-28	340	340	332	333	43,000	333
2010-05-27	334	334	332	332	31,000	332
2010-05-26	335	337	334	334	24,000	334
2010-05-25	353	354	334	335	70,000	335
2010-05-24	354	354	352	353	30,000	353
2010-05-21	356	363	354	354	30,000	354
2010-05-20	368	373	368	372	20,000	372
2010-05-19	371	371	360	360	38,000	360
2010-05-18	367	375	367	373	38,000	373
2010-05-17	369	372	367	367	23,000	367
2010-05-14	378	378	371	372	33,000	372
2010-05-13	380	380	375	378	25,000	378
2010-05-12	379	384	372	379	31,000	379
2010-05-11	385	387	379	379	26,000	379
2010-05-10	376	380	372	378	32,000	378
2010-05-07	385	385	371	376	43,000	376
2010-05-06	378	391	375	386	62,000	386
2010-04-30	393	394	387	390	17,000	390
2010-04-28	397	397	390	392	29,000	392
2010-04-27	400	403	396	397	54,000	397
2010-04-26	396	399	396	399	41,000	399
2010-04-23	384	396	384	395	25,000	395
2010-04-22	390	392	388	392	36,000	392
2010-04-21	387	390	386	390	64,000	390
2010-04-20	379	386	379	386	23,000	386
2010-04-19	375	386	375	376	30,000	376
2010-04-16	386	388	372	381	52,000	381
2010-04-15	370	390	370	386	57,000	386
2010-04-14	380	380	371	374	34,000	374
2010-04-13	380	380	377	378	24,000	378
2010-04-12	380	385	379	380	25,000	380
2010-04-09	373	382	373	378	23,000	378
2010-04-08	381	381	372	378	62,000	378
2010-04-07	376	382	376	381	50,000	381
2010-04-06	370	378	367	377	26,000	377
2010-04-05	370	370	368	369	25,000	369
2010-04-02	370	370	368	368	63,000	368
2010-04-01	373	373	369	370	42,000	370
2010-03-31	365	369	365	369	30,000	369
2010-03-30	368	369	363	369	38,000	369
2010-03-29	367	368	363	367	38,000	367
2010-03-26	367	370	367	370	42,000	370
2010-03-25	362	364	361	364	49,000	364
2010-03-24	363	363	358	362	18,000	362
2010-03-23	359	361	357	357	27,000	357
2010-03-19	354	360	354	358	46,000	358
2010-03-18	355	356	355	355	12,000	355
2010-03-17	355	355	349	355	14,000	355
2010-03-16	355	355	348	348	19,000	348
2010-03-15	347	353	347	351	23,000	351
2010-03-12	346	347	345	347	35,000	347
2010-03-11	342	346	342	346	10,000	346
2010-03-10	343	343	342	342	23,000	342
2010-03-09	343	348	342	343	67,000	343
2010-03-08	343	347	341	347	17,000	347
2010-03-05	341	345	340	343	36,000	343
2010-03-04	343	343	339	341	23,000	341
2010-03-03	342	345	342	345	9,000	345
2010-03-02	343	348	338	346	26,000	346
2010-03-01	339	343	336	343	10,000	343
2010-02-26	336	337	336	336	13,000	336
2010-02-25	337	340	336	339	23,000	339
2010-02-24	338	340	337	337	34,000	337
2010-02-23	347	347	340	341	19,000	341
2010-02-22	338	348	338	344	23,000	344
2010-02-19	341	342	338	338	18,000	338
2010-02-18	344	344	340	340	24,000	340
2010-02-17	341	346	341	344	25,000	344
2010-02-16	349	349	343	344	9,000	344
2010-02-15	343	344	340	341	10,000	341
2010-02-12	345	345	343	343	10,000	343
2010-02-10	342	344	342	344	8,000	344
2010-02-09	340	348	340	348	10,000	348
2010-02-08	352	352	343	345	49,000	345
2010-02-05	350	350	345	345	18,000	345
2010-02-04	349	351	349	351	13,000	351
2010-02-03	352	357	352	353	23,000	353
2010-02-02	353	353	345	346	19,000	346
2010-02-01	340	349	337	348	21,000	348
2010-01-29	357	367	356	356	23,000	356
2010-01-28	370	370	363	365	20,000	365
2010-01-27	359	377	359	370	12,000	370
2010-01-26	378	379	367	367	26,000	367
2010-01-25	377	380	377	378	13,000	378
2010-01-22	377	377	376	377	18,000	377
2010-01-21	380	384	379	384	25,000	384
2010-01-20	381	381	377	378	12,000	378
2010-01-19	381	381	379	380	6,000	380
2010-01-18	381	381	377	379	14,000	379
2010-01-15	382	382	376	378	28,000	378
2010-01-14	382	383	380	382	9,000	382
2010-01-13	380	383	373	377	25,000	377
2010-01-12	378	383	378	380	10,000	380
2010-01-08	384	384	380	380	11,000	380
2010-01-07	381	381	380	380	12,000	380
2010-01-06	379	381	372	381	19,000	381
2010-01-05	381	399	378	379	35,000	379
2010-01-04	376	376	368	368	13,000	368

分割・併合履歴： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株