3580 小松マテーレ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	392	394	391	394	21,000	394
2012-12-27	392	394	391	392	20,000	392
2012-12-26	390	394	388	392	46,000	392
2012-12-25	385	390	385	390	46,000	390
2012-12-21	385	386	380	385	38,000	385
2012-12-20	386	387	382	384	20,000	384
2012-12-19	383	390	380	390	27,000	390
2012-12-18	387	389	383	383	31,000	383
2012-12-17	387	387	386	387	8,000	387
2012-12-14	382	382	380	380	40,000	380
2012-12-13	382	382	375	377	28,000	377
2012-12-12	384	384	380	381	8,000	381
2012-12-11	382	382	378	382	10,000	382
2012-12-10	381	384	380	384	15,000	384
2012-12-07	386	386	380	383	12,000	383
2012-12-06	381	386	381	386	13,000	386
2012-12-05	380	382	378	382	30,000	382
2012-12-04	378	382	375	382	29,000	382
2012-12-03	374	375	373	375	20,000	375
2012-11-30	370	375	370	373	46,000	373
2012-11-29	376	376	370	370	11,000	370
2012-11-28	384	384	370	375	39,000	375
2012-11-27	379	386	374	386	29,000	386
2012-11-26	378	380	375	377	32,000	377
2012-11-22	376	378	365	378	19,000	378
2012-11-21	368	372	368	372	15,000	372
2012-11-20	367	371	367	370	10,000	370
2012-11-19	361	362	361	362	11,000	362
2012-11-16	358	359	357	359	10,000	359
2012-11-15	354	357	352	357	9,000	357
2012-11-14	354	354	354	354	7,000	354
2012-11-13	358	358	354	354	8,000	354
2012-11-12	356	358	355	358	14,000	358
2012-11-09	357	360	356	356	11,000	356
2012-11-08	368	368	362	362	4,000	362
2012-11-07	367	369	364	367	7,000	367
2012-11-06	363	363	362	362	5,000	362
2012-11-05	367	368	362	365	12,000	365
2012-11-02	375	375	370	372	32,000	372
2012-11-01	369	375	367	373	17,000	373
2012-10-31	374	374	358	370	40,000	370
2012-10-30	375	375	372	372	56,000	372
2012-10-29	376	376	373	376	23,000	376
2012-10-26	372	377	371	376	15,000	376
2012-10-25	376	377	365	377	23,000	377
2012-10-24	375	378	375	376	8,000	376
2012-10-23	379	379	374	375	8,000	375
2012-10-22	369	379	369	379	14,000	379
2012-10-19	369	377	369	376	16,000	376
2012-10-18	371	377	369	377	11,000	377
2012-10-17	364	368	363	368	8,000	368
2012-10-16	351	366	351	363	12,000	363
2012-10-15	360	360	354	358	6,000	358
2012-10-12	363	363	354	354	23,000	354
2012-10-11	374	374	363	364	13,000	364
2012-10-10	370	371	369	369	10,000	369
2012-10-09	377	379	373	373	19,000	373
2012-10-05	371	371	367	371	6,000	371
2012-10-04	369	372	369	371	6,000	371
2012-10-03	376	377	373	377	13,000	377
2012-10-02	380	380	363	379	19,000	379
2012-10-01	380	380	371	379	14,000	379
2012-09-28	379	383	378	380	18,000	380
2012-09-27	372	380	372	379	17,000	379
2012-09-26	376	381	372	378	29,000	378
2012-09-25	375	385	373	385	25,000	385
2012-09-24	365	371	363	371	6,000	371
2012-09-21	362	365	362	363	11,000	363
2012-09-20	364	364	364	364	4,000	364
2012-09-19	364	365	361	364	21,000	364
2012-09-18	370	370	361	364	11,000	364
2012-09-14	370	370	365	370	24,000	370
2012-09-13	365	365	365	365	2,000	365
2012-09-12	359	359	359	359	2,000	359
2012-09-11	364	364	358	358	2,000	358
2012-09-10	359	364	359	364	8,000	364
2012-09-07	364	364	358	363	7,000	363
2012-09-06	357	357	353	357	9,000	357
2012-09-05	361	361	354	357	8,000	357
2012-09-04	364	365	361	361	23,000	361
2012-09-03	364	367	364	364	14,000	364
2012-08-31	366	366	364	364	14,000	364
2012-08-30	367	368	367	367	7,000	367
2012-08-29	369	372	369	370	26,000	370
2012-08-28	388	388	367	369	25,000	369
2012-08-27	388	389	388	388	19,000	388
2012-08-24	381	388	380	388	7,000	388
2012-08-23	392	392	389	389	13,000	389
2012-08-22	388	392	387	392	5,000	392
2012-08-21	384	390	384	386	9,000	386
2012-08-20	390	390	382	389	15,000	389
2012-08-17	390	390	388	390	16,000	390
2012-08-16	384	390	378	390	11,000	390
2012-08-15	374	383	374	379	12,000	379
2012-08-14	376	380	375	377	8,000	377
2012-08-13	374	379	374	376	11,000	376
2012-08-10	383	383	381	382	6,000	382
2012-08-09	379	383	379	383	10,000	383
2012-08-08	379	381	374	381	15,000	381
2012-08-07	377	378	377	378	5,000	378
2012-08-06	372	375	370	375	15,000	375
2012-08-03	373	378	372	372	12,000	372
2012-08-02	379	379	377	378	13,000	378
2012-08-01	374	375	374	375	5,000	375
2012-07-31	374	378	370	374	27,000	374
2012-07-30	380	383	380	383	7,000	383
2012-07-27	380	380	379	379	5,000	379
2012-07-26	383	383	376	379	7,000	379
2012-07-25	378	378	370	375	58,000	375
2012-07-24	380	380	376	378	19,000	378
2012-07-23	388	393	384	384	58,000	384
2012-07-20	386	388	383	388	17,000	388
2012-07-19	383	391	382	382	30,000	382
2012-07-18	375	382	374	382	9,000	382
2012-07-17	369	377	369	370	7,000	370
2012-07-13	367	371	367	367	10,000	367
2012-07-12	374	374	367	367	10,000	367
2012-07-11	372	372	369	369	5,000	369
2012-07-10	368	370	368	369	8,000	369
2012-07-09	370	373	368	368	4,000	368
2012-07-06	370	370	367	367	6,000	367
2012-07-05	375	375	367	367	4,000	367
2012-07-04	363	373	363	368	10,000	368
2012-07-03	377	377	360	361	39,000	361
2012-07-02	370	374	369	370	9,000	370
2012-06-29	366	368	363	368	14,000	368
2012-06-28	366	366	361	363	39,000	363
2012-06-27	361	363	357	359	20,000	359
2012-06-26	362	366	358	360	22,000	360
2012-06-25	363	364	361	362	25,000	362
2012-06-22	361	361	359	361	17,000	361
2012-06-21	363	363	359	359	11,000	359
2012-06-20	359	368	357	368	16,000	368
2012-06-19	357	358	353	357	28,000	357
2012-06-18	357	365	356	365	48,000	365
2012-06-15	366	366	356	357	47,000	357
2012-06-14	369	371	365	368	18,000	368
2012-06-13	367	372	364	372	26,000	372
2012-06-12	373	373	362	365	26,000	365
2012-06-11	376	379	373	374	21,000	374
2012-06-08	378	380	371	373	44,000	373
2012-06-07	371	380	366	380	17,000	380
2012-06-06	362	371	358	371	44,000	371
2012-06-05	350	359	340	352	52,000	352
2012-06-04	349	360	347	350	35,000	350
2012-06-01	352	353	345	350	18,000	350
2012-05-31	346	354	346	346	52,000	346
2012-05-30	352	355	350	354	35,000	354
2012-05-29	348	349	340	348	48,000	348
2012-05-28	349	352	347	350	45,000	350
2012-05-25	352	355	349	349	20,000	349
2012-05-24	351	352	346	352	27,000	352
2012-05-23	360	360	350	352	58,000	352
2012-05-22	366	366	360	360	23,000	360
2012-05-21	360	367	360	366	14,000	366
2012-05-18	365	368	358	365	47,000	365
2012-05-17	363	372	362	370	23,000	370
2012-05-16	362	372	362	370	28,000	370
2012-05-15	378	378	365	369	32,000	369
2012-05-14	385	385	378	378	9,000	378
2012-05-11	390	394	385	385	18,000	385
2012-05-10	393	396	386	396	21,000	396
2012-05-09	397	400	393	393	25,000	393
2012-05-08	399	406	398	405	29,000	405
2012-05-07	406	406	396	396	20,000	396
2012-05-02	409	415	404	414	55,000	414
2012-05-01	409	410	404	410	31,000	410
2012-04-27	416	418	407	418	25,000	418
2012-04-26	415	422	411	422	36,000	422
2012-04-25	407	415	407	415	25,000	415
2012-04-24	415	415	402	407	28,000	407
2012-04-23	410	420	410	413	30,000	413
2012-04-20	404	410	400	407	31,000	407
2012-04-19	402	404	397	402	12,000	402
2012-04-18	400	408	400	407	18,000	407
2012-04-17	395	403	395	400	16,000	400
2012-04-16	391	395	387	387	34,000	387
2012-04-13	397	403	393	396	41,000	396
2012-04-12	391	400	391	400	14,000	400
2012-04-11	398	398	394	398	13,000	398
2012-04-10	400	404	399	400	25,000	400
2012-04-09	401	403	399	399	20,000	399
2012-04-06	411	411	407	409	22,000	409
2012-04-05	398	410	398	410	59,000	410
2012-04-04	420	423	414	414	30,000	414
2012-04-03	424	424	421	421	28,000	421
2012-04-02	422	424	420	422	44,000	422
2012-03-30	422	428	422	422	52,000	422
2012-03-29	424	424	417	417	56,000	417
2012-03-28	422	424	419	424	36,000	424
2012-03-27	420	424	419	424	74,000	424
2012-03-26	423	424	415	415	44,000	415
2012-03-23	417	425	417	423	88,000	423
2012-03-22	419	420	412	417	88,000	417
2012-03-21	434	439	418	418	144,000	418
2012-03-19	419	430	415	426	161,000	426
2012-03-16	409	417	405	417	111,000	417
2012-03-15	401	406	397	405	71,000	405
2012-03-14	401	402	391	398	75,000	398
2012-03-13	391	409	391	401	229,000	401
2012-03-12	383	395	380	394	285,000	394
2012-03-09	380	382	377	380	88,000	380
2012-03-08	381	382	379	380	139,000	380
2012-03-07	362	381	361	380	733,000	380
2012-03-06	364	368	360	362	205,000	362
2012-03-05	363	366	363	364	85,000	364
2012-03-02	366	369	363	366	115,000	366
2012-03-01	372	373	368	370	93,000	370
2012-02-29	382	383	379	379	130,000	379
2012-02-28	393	396	390	392	16,000	392
2012-02-27	398	398	388	396	36,000	396
2012-02-24	393	398	393	398	31,000	398
2012-02-23	394	396	391	395	18,000	395
2012-02-22	391	393	390	391	35,000	391
2012-02-21	388	390	386	386	24,000	386
2012-02-20	392	394	388	388	22,000	388
2012-02-17	389	393	387	392	30,000	392
2012-02-16	387	387	382	387	8,000	387
2012-02-15	388	389	386	388	30,000	388
2012-02-14	388	388	385	386	4,000	386
2012-02-13	382	385	382	385	4,000	385
2012-02-10	387	387	381	381	15,000	381
2012-02-09	386	391	386	391	24,000	391
2012-02-08	388	397	388	397	41,000	397
2012-02-07	384	398	381	390	49,000	390
2012-02-06	387	388	380	386	36,000	386
2012-02-03	379	384	379	381	42,000	381
2012-02-02	390	410	379	380	194,000	380
2012-02-01	357	370	357	368	38,000	368
2012-01-31	359	359	351	357	23,000	357
2012-01-30	354	360	354	359	9,000	359
2012-01-27	354	355	352	353	14,000	353
2012-01-26	362	364	356	364	10,000	364
2012-01-25	365	365	352	359	36,000	359
2012-01-24	363	365	362	365	12,000	365
2012-01-23	361	365	361	365	7,000	365
2012-01-20	362	369	362	362	19,000	362
2012-01-19	364	366	361	366	9,000	366
2012-01-18	359	364	359	364	10,000	364
2012-01-16	352	357	352	355	8,000	355
2012-01-13	354	358	354	358	10,000	358
2012-01-12	354	354	351	351	5,000	351
2012-01-11	352	354	351	352	13,000	352
2012-01-10	354	360	353	354	14,000	354
2012-01-06	363	363	355	356	10,000	356
2012-01-05	363	365	357	361	15,000	361
2012-01-04	370	372	362	367	14,000	367

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