3580 小松マテーレ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	359	368	347	368	21,000	368
2011-12-29	356	359	354	358	18,000	358
2011-12-28	360	360	357	357	7,000	357
2011-12-27	364	368	352	360	82,000	360
2011-12-26	350	367	350	364	28,000	364
2011-12-22	342	348	341	348	16,000	348
2011-12-21	340	340	340	340	6,000	340
2011-12-20	330	338	330	337	7,000	337
2011-12-19	334	335	331	332	12,000	332
2011-12-16	336	336	334	334	9,000	334
2011-12-15	336	342	336	336	11,000	336
2011-12-14	340	341	337	337	31,000	337
2011-12-13	338	342	338	340	7,000	340
2011-12-12	340	340	337	338	7,000	338
2011-12-09	333	335	332	332	56,000	332
2011-12-08	338	340	338	340	8,000	340
2011-12-07	336	341	336	340	9,000	340
2011-12-06	342	346	336	336	34,000	336
2011-12-05	345	349	345	347	6,000	347
2011-12-02	346	351	346	351	20,000	351
2011-12-01	344	345	336	343	23,000	343
2011-11-30	340	343	336	336	12,000	336
2011-11-29	336	340	334	340	15,000	340
2011-11-28	330	335	330	334	15,000	334
2011-11-25	324	333	324	330	28,000	330
2011-11-24	323	326	322	324	27,000	324
2011-11-22	322	330	322	323	12,000	323
2011-11-21	324	324	324	324	13,000	324
2011-11-18	325	325	324	324	13,000	324
2011-11-17	327	328	325	325	13,000	325
2011-11-16	333	333	329	329	22,000	329
2011-11-15	330	335	330	332	13,000	332
2011-11-14	335	341	331	331	10,000	331
2011-11-11	333	333	329	330	20,000	330
2011-11-10	334	335	332	332	22,000	332
2011-11-09	338	339	336	339	14,000	339
2011-11-08	345	345	338	338	17,000	338
2011-11-07	349	349	344	347	13,000	347
2011-11-04	346	346	338	346	27,000	346
2011-11-02	353	353	344	345	32,000	345
2011-11-01	358	358	352	353	18,000	353
2011-10-31	363	363	352	357	31,000	357
2011-10-28	353	360	350	357	45,000	357
2011-10-27	352	352	347	352	19,000	352
2011-10-26	347	352	347	347	26,000	347
2011-10-25	348	352	347	347	23,000	347
2011-10-24	349	354	347	347	19,000	347
2011-10-21	344	345	342	342	10,000	342
2011-10-20	354	354	343	343	12,000	343
2011-10-19	349	352	349	352	8,000	352
2011-10-18	342	353	341	346	25,000	346
2011-10-17	342	353	342	345	16,000	345
2011-10-14	347	349	342	342	19,000	342
2011-10-13	349	351	347	347	18,000	347
2011-10-12	345	354	345	348	23,000	348
2011-10-11	348	351	348	351	24,000	351
2011-10-07	356	357	339	340	47,000	340
2011-10-06	352	356	350	353	24,000	353
2011-10-05	357	360	352	358	25,000	358
2011-10-04	368	368	360	360	17,000	360
2011-10-03	377	377	370	370	14,000	370
2011-09-30	380	380	373	378	31,000	378
2011-09-29	371	379	367	379	39,000	379
2011-09-28	365	375	365	374	27,000	374
2011-09-27	357	363	355	363	23,000	363
2011-09-26	357	358	349	349	30,000	349
2011-09-22	360	360	355	357	16,000	357
2011-09-21	369	371	368	368	16,000	368
2011-09-20	377	379	369	369	64,000	369
2011-09-16	360	374	360	374	50,000	374
2011-09-15	353	361	353	361	10,000	361
2011-09-14	355	355	350	352	19,000	352
2011-09-13	349	357	349	352	47,000	352
2011-09-12	360	361	348	349	86,000	349
2011-09-09	366	366	360	360	110,000	360
2011-09-08	365	366	362	364	56,000	364
2011-09-07	364	364	361	362	11,000	362
2011-09-06	364	364	356	361	75,000	361
2011-09-05	365	365	363	364	70,000	364
2011-09-02	359	365	359	365	28,000	365
2011-09-01	359	360	357	359	17,000	359
2011-08-31	358	358	356	358	23,000	358
2011-08-30	362	362	346	355	31,000	355
2011-08-29	358	361	358	361	33,000	361
2011-08-26	353	360	353	360	29,000	360
2011-08-25	346	354	346	353	17,000	353
2011-08-24	350	355	344	344	39,000	344
2011-08-23	353	353	342	342	18,000	342
2011-08-22	358	358	347	347	22,000	347
2011-08-19	354	356	349	356	35,000	356
2011-08-18	364	364	358	358	7,000	358
2011-08-17	364	364	364	364	14,000	364
2011-08-16	359	359	358	359	6,000	359
2011-08-15	359	361	354	357	11,000	357
2011-08-12	348	363	348	359	19,000	359
2011-08-11	345	349	345	347	6,000	347
2011-08-10	348	348	343	344	14,000	344
2011-08-09	343	343	333	343	22,000	343
2011-08-08	350	351	350	350	29,000	350
2011-08-05	352	354	350	350	32,000	350
2011-08-04	365	370	360	360	19,000	360
2011-08-03	366	366	357	357	22,000	357
2011-08-02	365	370	364	370	32,000	370
2011-08-01	361	367	361	363	12,000	363
2011-07-29	361	369	361	361	20,000	361
2011-07-28	364	371	363	364	23,000	364
2011-07-27	376	376	366	366	23,000	366
2011-07-26	374	376	374	376	53,000	376
2011-07-25	368	374	368	374	40,000	374
2011-07-22	361	369	361	368	32,000	368
2011-07-21	365	365	361	361	14,000	361
2011-07-20	371	371	362	364	8,000	364
2011-07-19	368	368	363	366	20,000	366
2011-07-15	366	371	366	368	26,000	368
2011-07-14	366	367	366	366	18,000	366
2011-07-13	368	368	360	365	18,000	365
2011-07-12	366	366	358	365	16,000	365
2011-07-11	364	370	363	370	14,000	370
2011-07-08	362	368	361	368	31,000	368
2011-07-07	359	362	359	361	23,000	361
2011-07-06	355	360	351	360	46,000	360
2011-07-05	358	359	356	358	10,000	358
2011-07-04	360	360	355	358	34,000	358
2011-07-01	352	354	352	354	20,000	354
2011-06-30	349	352	349	351	19,000	351
2011-06-29	350	351	348	351	27,000	351
2011-06-28	346	347	345	346	18,000	346
2011-06-27	344	346	341	342	32,000	342
2011-06-24	337	338	337	338	9,000	338
2011-06-23	337	339	336	339	11,000	339
2011-06-22	335	339	335	338	23,000	338
2011-06-21	337	339	333	335	42,000	335
2011-06-20	334	337	333	334	13,000	334
2011-06-17	340	340	334	334	15,000	334
2011-06-16	339	340	337	337	9,000	337
2011-06-15	338	340	338	338	9,000	338
2011-06-14	337	338	337	337	18,000	337
2011-06-13	335	339	335	336	9,000	336
2011-06-10	339	339	337	339	51,000	339
2011-06-09	340	340	340	340	8,000	340
2011-06-08	341	341	336	337	9,000	337
2011-06-07	334	341	334	341	23,000	341
2011-06-06	333	334	333	334	13,000	334
2011-06-03	344	344	336	336	13,000	336
2011-06-02	342	346	342	344	37,000	344
2011-06-01	344	344	341	342	12,000	342
2011-05-31	341	342	335	342	14,000	342
2011-05-30	341	342	341	341	10,000	341
2011-05-27	343	343	340	341	16,000	341
2011-05-26	342	342	338	341	14,000	341
2011-05-25	340	341	337	337	17,000	337
2011-05-24	342	342	340	340	6,000	340
2011-05-23	336	337	336	337	8,000	337
2011-05-20	343	345	338	338	8,000	338
2011-05-19	336	340	335	339	51,000	339
2011-05-18	334	340	331	338	34,000	338
2011-05-17	334	336	334	334	9,000	334
2011-05-16	342	342	337	338	21,000	338
2011-05-13	342	345	336	337	46,000	337
2011-05-12	347	347	342	342	29,000	342
2011-05-11	351	356	345	347	91,000	347
2011-05-10	342	343	341	343	9,000	343
2011-05-09	345	346	341	346	14,000	346
2011-05-06	343	344	343	344	14,000	344
2011-05-02	343	343	341	341	18,000	341
2011-04-28	336	337	336	337	17,000	337
2011-04-27	338	338	335	336	14,000	336
2011-04-26	337	337	331	333	28,000	333
2011-04-25	335	337	335	337	16,000	337
2011-04-22	340	340	333	335	14,000	335
2011-04-21	340	340	335	338	11,000	338
2011-04-20	338	338	335	336	19,000	336
2011-04-19	333	335	331	334	31,000	334
2011-04-18	345	345	338	338	12,000	338
2011-04-15	353	353	347	347	7,000	347
2011-04-14	347	347	345	345	11,000	345
2011-04-13	334	345	333	345	18,000	345
2011-04-12	346	346	337	339	18,000	339
2011-04-11	351	351	341	346	19,000	346
2011-04-08	349	353	341	351	22,000	351
2011-04-07	354	363	351	351	11,000	351
2011-04-06	354	354	352	352	9,000	352
2011-04-05	361	361	360	360	7,000	360
2011-04-04	370	370	365	365	23,000	365
2011-04-01	369	371	360	362	14,000	362
2011-03-31	370	372	368	372	33,000	372
2011-03-30	354	370	354	370	30,000	370
2011-03-29	368	368	354	360	46,000	360
2011-03-28	360	363	360	363	21,000	363
2011-03-25	357	362	357	359	30,000	359
2011-03-24	356	358	355	355	20,000	355
2011-03-23	354	359	350	356	27,000	356
2011-03-22	349	354	348	351	37,000	351
2011-03-18	340	344	340	341	115,000	341
2011-03-17	317	339	317	334	92,000	334
2011-03-16	318	325	312	325	60,000	325
2011-03-15	328	328	300	303	78,000	303
2011-03-14	310	335	310	326	41,000	326
2011-03-11	371	371	366	366	82,000	366
2011-03-10	375	375	369	369	27,000	369
2011-03-09	373	373	366	372	19,000	372
2011-03-08	360	375	360	365	48,000	365
2011-03-07	373	373	368	368	16,000	368
2011-03-04	381	381	374	374	17,000	374
2011-03-03	368	374	365	373	26,000	373
2011-03-02	375	375	368	368	46,000	368
2011-03-01	371	377	371	376	19,000	376
2011-02-28	370	372	365	371	51,000	371
2011-02-25	362	370	361	370	32,000	370
2011-02-24	360	363	360	361	36,000	361
2011-02-23	360	363	360	360	24,000	360
2011-02-22	370	370	366	366	30,000	366
2011-02-21	370	371	370	371	17,000	371
2011-02-18	371	372	370	371	30,000	371
2011-02-17	370	372	370	370	28,000	370
2011-02-16	373	374	371	371	14,000	371
2011-02-15	370	374	370	372	21,000	372
2011-02-14	369	371	367	370	51,000	370
2011-02-10	372	372	370	370	20,000	370
2011-02-09	368	372	368	370	37,000	370
2011-02-08	366	375	366	369	47,000	369
2011-02-07	365	365	359	363	65,000	363
2011-02-04	352	359	352	357	86,000	357
2011-02-03	347	350	345	350	31,000	350
2011-02-02	342	347	340	347	56,000	347
2011-02-01	334	338	334	335	27,000	335
2011-01-31	341	341	334	335	25,000	335
2011-01-28	348	348	342	342	25,000	342
2011-01-27	348	349	348	348	19,000	348
2011-01-26	347	349	347	348	25,000	348
2011-01-25	343	347	343	347	34,000	347
2011-01-24	342	343	342	343	17,000	343
2011-01-21	346	346	340	344	24,000	344
2011-01-20	350	350	346	346	6,000	346
2011-01-19	347	348	347	348	10,000	348
2011-01-18	353	353	349	349	7,000	349
2011-01-17	353	353	349	349	10,000	349
2011-01-14	352	353	351	353	16,000	353
2011-01-13	352	354	350	352	10,000	352
2011-01-12	357	357	352	352	34,000	352
2011-01-11	355	355	349	353	22,000	353
2011-01-07	346	350	346	350	21,000	350
2011-01-06	346	346	344	346	15,000	346
2011-01-05	342	342	338	342	23,000	342
2011-01-04	334	339	333	339	8,000	339

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