3580 小松マテーレ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 696 | 700 | 687 | 699 | 20,600 | 699 |
| 2015-12-29 | 664 | 687 | 653 | 683 | 25,100 | 683 |
| 2015-12-28 | 675 | 682 | 661 | 664 | 37,400 | 664 |
| 2015-12-25 | 678 | 678 | 658 | 674 | 71,900 | 674 |
| 2015-12-24 | 701 | 705 | 673 | 677 | 56,300 | 677 |
| 2015-12-22 | 697 | 706 | 696 | 701 | 51,400 | 701 |
| 2015-12-21 | 686 | 704 | 672 | 684 | 28,800 | 684 |
| 2015-12-18 | 709 | 710 | 683 | 684 | 39,100 | 684 |
| 2015-12-17 | 691 | 703 | 686 | 699 | 43,900 | 699 |
| 2015-12-16 | 661 | 682 | 660 | 671 | 34,200 | 671 |
| 2015-12-15 | 685 | 700 | 661 | 663 | 52,600 | 663 |
| 2015-12-14 | 683 | 706 | 662 | 685 | 63,700 | 685 |
| 2015-12-11 | 673 | 700 | 673 | 684 | 79,500 | 684 |
| 2015-12-10 | 703 | 706 | 688 | 688 | 36,400 | 688 |
| 2015-12-09 | 715 | 715 | 702 | 703 | 35,200 | 703 |
| 2015-12-08 | 723 | 723 | 715 | 715 | 27,300 | 715 |
| 2015-12-07 | 739 | 739 | 722 | 723 | 23,800 | 723 |
| 2015-12-04 | 744 | 744 | 728 | 729 | 27,900 | 729 |
| 2015-12-03 | 745 | 745 | 739 | 745 | 18,800 | 745 |
| 2015-12-02 | 749 | 750 | 738 | 745 | 27,400 | 745 |
| 2015-12-01 | 765 | 770 | 750 | 754 | 30,100 | 754 |
| 2015-11-30 | 742 | 780 | 737 | 764 | 100,000 | 764 |
| 2015-11-27 | 736 | 748 | 736 | 742 | 26,700 | 742 |
| 2015-11-26 | 735 | 741 | 732 | 736 | 36,800 | 736 |
| 2015-11-25 | 744 | 744 | 739 | 739 | 51,800 | 739 |
| 2015-11-24 | 755 | 756 | 741 | 744 | 53,100 | 744 |
| 2015-11-20 | 753 | 754 | 745 | 753 | 40,300 | 753 |
| 2015-11-19 | 760 | 760 | 750 | 755 | 50,900 | 755 |
| 2015-11-18 | 757 | 761 | 753 | 757 | 95,300 | 757 |
| 2015-11-17 | 755 | 758 | 740 | 756 | 147,700 | 756 |
| 2015-11-16 | 760 | 796 | 742 | 743 | 527,900 | 743 |
| 2015-11-13 | 693 | 707 | 693 | 699 | 36,100 | 699 |
| 2015-11-12 | 702 | 704 | 690 | 698 | 36,700 | 698 |
| 2015-11-11 | 688 | 713 | 687 | 701 | 42,000 | 701 |
| 2015-11-10 | 690 | 707 | 690 | 698 | 25,600 | 698 |
| 2015-11-09 | 688 | 707 | 688 | 702 | 45,900 | 702 |
| 2015-11-06 | 700 | 707 | 692 | 698 | 71,300 | 698 |
| 2015-11-05 | 706 | 720 | 697 | 703 | 48,600 | 703 |
| 2015-11-04 | 729 | 730 | 710 | 715 | 55,400 | 715 |
| 2015-11-02 | 730 | 732 | 714 | 721 | 48,300 | 721 |
| 2015-10-30 | 730 | 741 | 719 | 729 | 129,300 | 729 |
| 2015-10-29 | 742 | 742 | 724 | 739 | 155,900 | 739 |
| 2015-10-28 | 740 | 742 | 733 | 739 | 36,500 | 739 |
| 2015-10-27 | 738 | 745 | 729 | 735 | 80,300 | 735 |
| 2015-10-26 | 723 | 740 | 723 | 738 | 105,700 | 738 |
| 2015-10-23 | 695 | 741 | 692 | 722 | 198,100 | 722 |
| 2015-10-22 | 682 | 684 | 676 | 680 | 53,300 | 680 |
| 2015-10-21 | 674 | 693 | 672 | 682 | 62,700 | 682 |
| 2015-10-20 | 671 | 679 | 669 | 672 | 54,700 | 672 |
| 2015-10-19 | 662 | 673 | 642 | 671 | 48,300 | 671 |
| 2015-10-16 | 666 | 667 | 654 | 665 | 58,900 | 665 |
| 2015-10-15 | 636 | 668 | 633 | 661 | 38,900 | 661 |
| 2015-10-14 | 650 | 657 | 631 | 641 | 44,400 | 641 |
| 2015-10-13 | 658 | 663 | 653 | 659 | 21,800 | 659 |
| 2015-10-09 | 650 | 668 | 646 | 665 | 65,600 | 665 |
| 2015-10-08 | 640 | 655 | 635 | 649 | 56,600 | 649 |
| 2015-10-07 | 640 | 646 | 636 | 644 | 37,900 | 644 |
| 2015-10-06 | 643 | 646 | 630 | 638 | 51,100 | 638 |
| 2015-10-05 | 640 | 645 | 624 | 630 | 36,900 | 630 |
| 2015-10-02 | 646 | 646 | 633 | 640 | 18,700 | 640 |
| 2015-10-01 | 641 | 647 | 619 | 645 | 21,700 | 645 |
| 2015-09-30 | 634 | 639 | 629 | 633 | 17,700 | 633 |
| 2015-09-29 | 639 | 643 | 626 | 626 | 32,400 | 626 |
| 2015-09-28 | 645 | 648 | 638 | 646 | 31,100 | 646 |
| 2015-09-25 | 615 | 645 | 608 | 644 | 51,900 | 644 |
| 2015-09-24 | 630 | 642 | 613 | 615 | 54,100 | 615 |
| 2015-09-18 | 640 | 646 | 629 | 642 | 30,300 | 642 |
| 2015-09-17 | 642 | 652 | 639 | 648 | 22,600 | 648 |
| 2015-09-16 | 635 | 643 | 632 | 642 | 12,800 | 642 |
| 2015-09-15 | 638 | 658 | 630 | 631 | 21,100 | 631 |
| 2015-09-14 | 649 | 663 | 625 | 638 | 24,300 | 638 |
| 2015-09-11 | 643 | 654 | 638 | 648 | 61,600 | 648 |
| 2015-09-10 | 635 | 654 | 630 | 643 | 31,800 | 643 |
| 2015-09-09 | 634 | 650 | 630 | 647 | 40,800 | 647 |
| 2015-09-08 | 642 | 642 | 616 | 618 | 16,500 | 618 |
| 2015-09-07 | 619 | 638 | 593 | 632 | 27,500 | 632 |
| 2015-09-04 | 639 | 644 | 623 | 626 | 31,200 | 626 |
| 2015-09-03 | 634 | 649 | 632 | 632 | 24,400 | 632 |
| 2015-09-02 | 626 | 643 | 623 | 630 | 48,100 | 630 |
| 2015-09-01 | 659 | 663 | 639 | 643 | 73,000 | 643 |
| 2015-08-31 | 663 | 676 | 655 | 673 | 62,300 | 673 |
| 2015-08-28 | 655 | 665 | 640 | 654 | 56,600 | 654 |
| 2015-08-27 | 636 | 651 | 630 | 635 | 42,100 | 635 |
| 2015-08-26 | 601 | 628 | 585 | 625 | 72,500 | 625 |
| 2015-08-25 | 611 | 644 | 591 | 591 | 53,600 | 591 |
| 2015-08-24 | 629 | 651 | 612 | 614 | 43,400 | 614 |
| 2015-08-21 | 662 | 676 | 652 | 653 | 44,800 | 653 |
| 2015-08-20 | 671 | 691 | 665 | 672 | 45,400 | 672 |
| 2015-08-19 | 694 | 700 | 679 | 681 | 52,300 | 681 |
| 2015-08-18 | 695 | 723 | 690 | 709 | 93,900 | 709 |
| 2015-08-17 | 690 | 697 | 673 | 692 | 42,800 | 692 |
| 2015-08-14 | 666 | 671 | 651 | 671 | 46,500 | 671 |
| 2015-08-13 | 650 | 666 | 640 | 666 | 39,400 | 666 |
| 2015-08-12 | 660 | 664 | 653 | 656 | 25,800 | 656 |
| 2015-08-11 | 647 | 665 | 644 | 663 | 78,400 | 663 |
| 2015-08-10 | 638 | 648 | 620 | 647 | 27,500 | 647 |
| 2015-08-07 | 640 | 644 | 625 | 637 | 55,300 | 637 |
| 2015-08-06 | 631 | 660 | 625 | 651 | 83,000 | 651 |
| 2015-08-05 | 613 | 640 | 611 | 628 | 44,700 | 628 |
| 2015-08-04 | 618 | 618 | 607 | 613 | 42,000 | 613 |
| 2015-08-03 | 628 | 628 | 600 | 611 | 47,800 | 611 |
| 2015-07-31 | 600 | 635 | 600 | 629 | 45,300 | 629 |
| 2015-07-30 | 585 | 614 | 585 | 605 | 60,500 | 605 |
| 2015-07-29 | 584 | 592 | 582 | 586 | 17,400 | 586 |
| 2015-07-28 | 586 | 590 | 557 | 583 | 48,100 | 583 |
| 2015-07-27 | 593 | 600 | 585 | 586 | 73,400 | 586 |
| 2015-07-24 | 592 | 598 | 582 | 593 | 24,600 | 593 |
| 2015-07-23 | 585 | 593 | 585 | 592 | 10,900 | 592 |
| 2015-07-22 | 590 | 593 | 572 | 584 | 20,900 | 584 |
| 2015-07-21 | 596 | 602 | 583 | 596 | 40,500 | 596 |
| 2015-07-17 | 595 | 598 | 593 | 596 | 16,600 | 596 |
| 2015-07-16 | 592 | 596 | 584 | 596 | 76,300 | 596 |
| 2015-07-15 | 588 | 594 | 584 | 592 | 86,200 | 592 |
| 2015-07-14 | 575 | 584 | 575 | 584 | 60,800 | 584 |
| 2015-07-13 | 556 | 573 | 556 | 570 | 20,300 | 570 |
| 2015-07-10 | 535 | 551 | 535 | 550 | 52,800 | 550 |
| 2015-07-09 | 543 | 551 | 516 | 536 | 37,000 | 536 |
| 2015-07-08 | 554 | 567 | 544 | 544 | 34,700 | 544 |
| 2015-07-07 | 558 | 573 | 556 | 563 | 22,300 | 563 |
| 2015-07-06 | 565 | 565 | 551 | 551 | 26,100 | 551 |
| 2015-07-03 | 571 | 576 | 564 | 565 | 12,900 | 565 |
| 2015-07-02 | 571 | 580 | 567 | 574 | 31,000 | 574 |
| 2015-07-01 | 556 | 567 | 556 | 561 | 42,400 | 561 |
| 2015-06-30 | 561 | 562 | 549 | 556 | 26,300 | 556 |
| 2015-06-29 | 569 | 569 | 553 | 558 | 34,200 | 558 |
| 2015-06-26 | 574 | 575 | 566 | 570 | 26,600 | 570 |
| 2015-06-25 | 578 | 580 | 576 | 576 | 27,800 | 576 |
| 2015-06-24 | 580 | 580 | 575 | 578 | 47,100 | 578 |
| 2015-06-23 | 579 | 580 | 575 | 580 | 51,300 | 580 |
| 2015-06-22 | 571 | 577 | 569 | 576 | 25,400 | 576 |
| 2015-06-19 | 564 | 573 | 564 | 568 | 13,100 | 568 |
| 2015-06-18 | 566 | 571 | 561 | 561 | 17,800 | 561 |
| 2015-06-17 | 573 | 578 | 567 | 568 | 13,000 | 568 |
| 2015-06-16 | 578 | 578 | 570 | 574 | 31,100 | 574 |
| 2015-06-15 | 576 | 576 | 568 | 575 | 17,400 | 575 |
| 2015-06-12 | 580 | 580 | 565 | 568 | 66,400 | 568 |
| 2015-06-11 | 563 | 573 | 563 | 566 | 15,800 | 566 |
| 2015-06-10 | 562 | 566 | 560 | 562 | 16,100 | 562 |
| 2015-06-09 | 560 | 565 | 560 | 560 | 24,200 | 560 |
| 2015-06-08 | 566 | 570 | 563 | 565 | 15,600 | 565 |
| 2015-06-05 | 567 | 569 | 565 | 568 | 18,600 | 568 |
| 2015-06-04 | 568 | 573 | 563 | 566 | 25,500 | 566 |
| 2015-06-03 | 562 | 569 | 562 | 568 | 14,200 | 568 |
| 2015-06-02 | 578 | 578 | 565 | 567 | 25,500 | 567 |
| 2015-06-01 | 565 | 573 | 565 | 571 | 22,300 | 571 |
| 2015-05-29 | 568 | 576 | 565 | 571 | 25,500 | 571 |
| 2015-05-28 | 573 | 574 | 562 | 568 | 34,600 | 568 |
| 2015-05-27 | 580 | 580 | 557 | 569 | 40,100 | 569 |
| 2015-05-26 | 581 | 581 | 574 | 577 | 23,400 | 577 |
| 2015-05-25 | 584 | 585 | 577 | 577 | 39,500 | 577 |
| 2015-05-22 | 584 | 584 | 574 | 579 | 18,700 | 579 |
| 2015-05-21 | 578 | 581 | 573 | 579 | 22,000 | 579 |
| 2015-05-20 | 579 | 584 | 565 | 571 | 31,400 | 571 |
| 2015-05-19 | 569 | 579 | 569 | 576 | 25,600 | 576 |
| 2015-05-18 | 578 | 578 | 557 | 566 | 24,600 | 566 |
| 2015-05-15 | 554 | 565 | 554 | 558 | 12,100 | 558 |
| 2015-05-14 | 553 | 560 | 547 | 554 | 24,600 | 554 |
| 2015-05-13 | 568 | 571 | 538 | 558 | 27,800 | 558 |
| 2015-05-12 | 570 | 581 | 569 | 574 | 21,800 | 574 |
| 2015-05-11 | 578 | 588 | 567 | 579 | 119,600 | 579 |
| 2015-05-08 | 531 | 539 | 531 | 538 | 30,300 | 538 |
| 2015-05-07 | 539 | 546 | 532 | 532 | 21,000 | 532 |
| 2015-05-01 | 536 | 545 | 534 | 537 | 45,000 | 537 |
| 2015-04-30 | 550 | 556 | 542 | 542 | 27,200 | 542 |
| 2015-04-28 | 562 | 565 | 550 | 556 | 34,900 | 556 |
| 2015-04-27 | 553 | 564 | 552 | 562 | 23,800 | 562 |
| 2015-04-24 | 560 | 566 | 537 | 552 | 66,600 | 552 |
| 2015-04-23 | 562 | 566 | 556 | 560 | 17,300 | 560 |
| 2015-04-22 | 560 | 567 | 556 | 562 | 27,900 | 562 |
| 2015-04-21 | 555 | 561 | 554 | 557 | 59,900 | 557 |
| 2015-04-20 | 566 | 569 | 560 | 563 | 13,000 | 563 |
| 2015-04-17 | 564 | 571 | 563 | 566 | 29,500 | 566 |
| 2015-04-16 | 563 | 569 | 560 | 562 | 19,800 | 562 |
| 2015-04-15 | 561 | 572 | 560 | 572 | 25,100 | 572 |
| 2015-04-14 | 561 | 562 | 559 | 561 | 23,200 | 561 |
| 2015-04-13 | 565 | 567 | 560 | 561 | 18,700 | 561 |
| 2015-04-10 | 570 | 571 | 565 | 565 | 31,200 | 565 |
| 2015-04-09 | 580 | 581 | 570 | 570 | 18,700 | 570 |
| 2015-04-08 | 585 | 587 | 581 | 583 | 43,000 | 583 |
| 2015-04-07 | 583 | 586 | 580 | 583 | 32,400 | 583 |
| 2015-04-06 | 580 | 585 | 580 | 583 | 7,400 | 583 |
| 2015-04-03 | 573 | 585 | 571 | 585 | 40,500 | 585 |
| 2015-04-02 | 565 | 585 | 564 | 575 | 39,800 | 575 |
| 2015-04-01 | 563 | 570 | 558 | 566 | 43,300 | 566 |
| 2015-03-31 | 575 | 579 | 572 | 573 | 24,100 | 573 |
| 2015-03-30 | 574 | 578 | 558 | 574 | 22,400 | 574 |
| 2015-03-27 | 569 | 581 | 564 | 568 | 32,100 | 568 |
| 2015-03-26 | 571 | 575 | 564 | 569 | 24,900 | 569 |
| 2015-03-25 | 589 | 589 | 575 | 581 | 22,800 | 581 |
| 2015-03-24 | 596 | 596 | 577 | 589 | 29,100 | 589 |
| 2015-03-23 | 592 | 595 | 585 | 594 | 24,900 | 594 |
| 2015-03-20 | 591 | 592 | 579 | 587 | 26,400 | 587 |
| 2015-03-19 | 590 | 594 | 581 | 585 | 28,200 | 585 |
| 2015-03-18 | 593 | 593 | 583 | 590 | 39,300 | 590 |
| 2015-03-17 | 591 | 592 | 585 | 589 | 36,000 | 589 |
| 2015-03-16 | 590 | 590 | 580 | 585 | 32,000 | 585 |
| 2015-03-13 | 584 | 593 | 579 | 587 | 96,900 | 587 |
| 2015-03-12 | 576 | 598 | 574 | 593 | 39,200 | 593 |
| 2015-03-11 | 560 | 576 | 560 | 575 | 34,500 | 575 |
| 2015-03-10 | 578 | 578 | 566 | 568 | 17,000 | 568 |
| 2015-03-09 | 567 | 575 | 564 | 572 | 48,000 | 572 |
| 2015-03-06 | 562 | 572 | 562 | 567 | 24,700 | 567 |
| 2015-03-05 | 569 | 571 | 561 | 562 | 33,200 | 562 |
| 2015-03-04 | 567 | 569 | 557 | 561 | 39,000 | 561 |
| 2015-03-03 | 571 | 578 | 565 | 577 | 22,900 | 577 |
| 2015-03-02 | 589 | 589 | 576 | 577 | 14,600 | 577 |
| 2015-02-27 | 586 | 589 | 576 | 581 | 20,300 | 581 |
| 2015-02-26 | 589 | 593 | 580 | 590 | 55,100 | 590 |
| 2015-02-25 | 572 | 592 | 572 | 589 | 82,400 | 589 |
| 2015-02-24 | 568 | 574 | 564 | 572 | 29,700 | 572 |
| 2015-02-23 | 567 | 569 | 558 | 558 | 41,100 | 558 |
| 2015-02-20 | 570 | 580 | 551 | 577 | 31,400 | 577 |
| 2015-02-19 | 552 | 565 | 552 | 565 | 27,000 | 565 |
| 2015-02-18 | 548 | 560 | 545 | 558 | 32,800 | 558 |
| 2015-02-17 | 536 | 545 | 530 | 542 | 24,000 | 542 |
| 2015-02-16 | 531 | 539 | 528 | 531 | 14,200 | 531 |
| 2015-02-13 | 514 | 527 | 512 | 523 | 36,900 | 523 |
| 2015-02-12 | 543 | 543 | 519 | 519 | 85,700 | 519 |
| 2015-02-10 | 532 | 543 | 525 | 533 | 14,600 | 533 |
| 2015-02-09 | 544 | 544 | 535 | 539 | 21,700 | 539 |
| 2015-02-06 | 532 | 536 | 528 | 534 | 19,600 | 534 |
| 2015-02-05 | 525 | 537 | 525 | 532 | 28,900 | 532 |
| 2015-02-04 | 510 | 537 | 508 | 534 | 56,000 | 534 |
| 2015-02-03 | 525 | 525 | 505 | 507 | 34,900 | 507 |
| 2015-02-02 | 528 | 530 | 506 | 515 | 21,800 | 515 |
| 2015-01-30 | 530 | 535 | 526 | 535 | 17,500 | 535 |
| 2015-01-29 | 531 | 538 | 524 | 524 | 17,300 | 524 |
| 2015-01-28 | 523 | 534 | 521 | 531 | 19,000 | 531 |
| 2015-01-27 | 514 | 520 | 513 | 519 | 20,700 | 519 |
| 2015-01-26 | 515 | 518 | 515 | 516 | 13,000 | 516 |
| 2015-01-23 | 513 | 518 | 512 | 515 | 25,000 | 515 |
| 2015-01-22 | 514 | 517 | 508 | 511 | 11,500 | 511 |
| 2015-01-21 | 525 | 526 | 512 | 514 | 14,000 | 514 |
| 2015-01-20 | 514 | 529 | 511 | 527 | 20,400 | 527 |
| 2015-01-19 | 516 | 517 | 512 | 513 | 11,200 | 513 |
| 2015-01-16 | 516 | 520 | 510 | 514 | 38,000 | 514 |
| 2015-01-15 | 513 | 522 | 513 | 521 | 13,100 | 521 |
| 2015-01-14 | 519 | 522 | 512 | 513 | 18,500 | 513 |
| 2015-01-13 | 528 | 530 | 516 | 519 | 23,100 | 519 |
| 2015-01-09 | 529 | 532 | 529 | 531 | 15,900 | 531 |
| 2015-01-08 | 530 | 538 | 526 | 528 | 23,700 | 528 |
| 2015-01-07 | 522 | 540 | 515 | 533 | 28,400 | 533 |
| 2015-01-06 | 550 | 550 | 532 | 532 | 40,300 | 532 |
| 2015-01-05 | 566 | 566 | 552 | 556 | 19,500 | 556 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株
