3580 小松マテーレ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	935	938	928	930	25,200	930
2017-12-28	940	941	934	934	26,400	934
2017-12-27	931	940	925	937	29,800	937
2017-12-26	946	952	931	934	51,500	934
2017-12-25	961	964	946	948	54,200	948
2017-12-22	948	967	943	960	73,200	960
2017-12-21	936	944	927	940	52,500	940
2017-12-20	933	938	930	936	31,400	936
2017-12-19	940	942	930	931	34,400	931
2017-12-18	943	944	930	936	61,200	936
2017-12-15	934	936	918	935	58,600	935
2017-12-14	921	934	916	934	64,200	934
2017-12-13	923	923	903	912	41,900	912
2017-12-12	923	928	916	923	54,200	923
2017-12-11	916	922	908	922	52,000	922
2017-12-08	888	914	888	914	69,900	914
2017-12-07	893	906	889	903	35,000	903
2017-12-06	898	898	883	888	47,600	888
2017-12-05	879	906	874	905	53,800	905
2017-12-04	914	915	889	892	82,300	892
2017-12-01	954	954	899	914	231,600	914
2017-11-30	879	907	872	901	99,300	901
2017-11-29	876	886	873	878	29,500	878
2017-11-28	876	880	856	872	58,300	872
2017-11-27	890	890	872	875	38,500	875
2017-11-24	871	883	868	881	34,000	881
2017-11-22	879	882	870	877	49,200	877
2017-11-21	867	883	865	879	30,400	879
2017-11-20	858	872	858	869	31,100	869
2017-11-17	881	888	859	862	54,100	862
2017-11-16	850	873	845	866	75,200	866
2017-11-15	891	891	857	857	94,000	857
2017-11-13	908	910	893	894	61,800	894
2017-11-10	914	926	907	910	61,100	910
2017-11-09	941	949	915	932	84,600	932
2017-11-08	928	935	920	933	54,900	933
2017-11-07	935	939	930	937	53,200	937
2017-11-06	949	956	936	940	53,400	940
2017-11-02	954	954	928	943	123,800	943
2017-11-01	979	981	951	955	119,100	955
2017-10-31	1,000	1,005	972	982	124,700	982
2017-10-30	1,036	1,036	987	1,000	287,500	1,000
2017-10-27	1,010	1,040	1,003	1,027	202,500	1,027
2017-10-26	1,000	1,053	993	1,025	363,100	1,025
2017-10-25	953	1,020	946	988	564,400	988
2017-10-24	906	913	905	910	47,100	910
2017-10-23	902	925	901	911	66,400	911
2017-10-20	910	910	887	901	69,900	901
2017-10-19	892	922	892	910	136,500	910
2017-10-18	885	896	881	896	45,600	896
2017-10-17	899	899	885	890	41,400	890
2017-10-16	898	899	865	891	94,500	891
2017-10-13	896	899	883	893	56,200	893
2017-10-12	889	894	883	890	62,500	890
2017-10-11	875	884	875	882	41,300	882
2017-10-10	881	887	878	882	48,600	882
2017-10-06	875	889	875	880	35,400	880
2017-10-05	888	895	876	878	42,000	878
2017-10-04	900	902	890	895	36,600	895
2017-10-03	911	911	889	900	66,800	900
2017-10-02	879	912	872	911	166,200	911
2017-09-29	868	870	863	868	20,900	868
2017-09-28	864	869	855	868	51,200	868
2017-09-27	863	869	853	864	39,200	864
2017-09-26	875	875	866	869	50,500	869
2017-09-25	873	881	863	879	85,300	879
2017-09-22	884	884	860	872	43,800	872
2017-09-21	880	892	875	887	55,900	887
2017-09-20	900	900	870	879	67,400	879
2017-09-19	888	909	871	896	139,900	896
2017-09-15	860	877	844	877	83,800	877
2017-09-14	843	865	843	862	93,400	862
2017-09-13	838	849	837	845	19,200	845
2017-09-12	852	853	835	838	41,300	838
2017-09-11	847	856	837	845	32,800	845
2017-09-08	839	855	839	848	56,800	848
2017-09-07	850	857	840	850	25,300	850
2017-09-06	831	848	826	844	27,700	844
2017-09-05	855	860	831	833	57,000	833
2017-09-04	880	882	855	859	43,000	859
2017-09-01	886	888	874	887	47,100	887
2017-08-31	848	885	845	885	63,800	885
2017-08-30	840	849	826	847	26,500	847
2017-08-29	835	838	828	834	27,500	834
2017-08-28	845	856	830	841	24,100	841
2017-08-25	833	846	829	845	41,700	845
2017-08-24	840	844	832	833	22,300	833
2017-08-23	855	858	836	840	37,300	840
2017-08-22	854	854	842	848	20,200	848
2017-08-21	835	855	835	854	24,000	854
2017-08-18	836	844	834	840	27,600	840
2017-08-17	830	855	829	853	44,100	853
2017-08-16	830	833	820	826	44,700	826
2017-08-15	810	843	810	830	57,000	830
2017-08-14	849	849	817	818	73,700	818
2017-08-10	855	860	851	853	32,400	853
2017-08-09	865	870	843	855	78,000	855
2017-08-08	870	882	866	869	77,200	869
2017-08-07	866	899	865	876	128,500	876
2017-08-04	870	872	856	863	92,800	863
2017-08-03	870	876	850	862	259,300	862
2017-08-02	906	919	830	860	1,119,000	860
2017-08-01	765	773	742	771	72,400	771
2017-07-31	785	786	747	767	151,300	767
2017-07-28	724	865	719	795	641,000	795
2017-07-27	713	723	713	717	19,300	717
2017-07-26	714	722	710	712	21,300	712
2017-07-25	720	721	713	713	33,800	713
2017-07-24	702	722	702	720	45,300	720
2017-07-21	720	721	715	717	27,900	717
2017-07-20	707	719	707	715	29,100	715
2017-07-19	701	708	701	706	18,700	706
2017-07-18	707	708	702	704	27,700	704
2017-07-14	710	714	706	709	28,200	709
2017-07-13	714	716	709	710	39,900	710
2017-07-12	720	721	714	715	21,200	715
2017-07-11	714	724	713	720	21,100	720
2017-07-10	711	717	710	711	23,000	711
2017-07-07	707	719	707	710	19,700	710
2017-07-06	723	723	713	713	25,000	713
2017-07-05	714	721	707	717	36,600	717
2017-07-04	732	732	715	720	50,800	720
2017-07-03	721	736	721	724	29,200	724
2017-06-30	725	725	718	721	22,200	721
2017-06-29	732	736	723	726	26,600	726
2017-06-28	739	740	731	735	29,600	735
2017-06-27	736	740	733	739	16,100	739
2017-06-26	747	748	724	732	24,700	732
2017-06-23	744	749	744	747	15,200	747
2017-06-22	741	747	740	742	15,100	742
2017-06-21	744	756	741	741	15,100	741
2017-06-20	736	751	736	746	27,800	746
2017-06-19	734	746	734	737	17,800	737
2017-06-16	738	745	737	738	28,700	738
2017-06-15	732	741	732	736	26,600	736
2017-06-14	734	740	732	732	23,800	732
2017-06-13	731	740	731	737	16,100	737
2017-06-12	735	738	733	733	18,200	733
2017-06-09	740	743	734	738	32,200	738
2017-06-08	749	749	740	740	14,000	740
2017-06-07	750	753	746	749	25,100	749
2017-06-06	755	757	750	752	11,300	752
2017-06-05	752	763	746	758	14,700	758
2017-06-02	759	768	756	763	44,600	763
2017-06-01	737	754	737	751	18,600	751
2017-05-31	745	746	737	737	21,000	737
2017-05-30	743	745	739	742	11,100	742
2017-05-29	747	749	743	743	11,500	743
2017-05-26	760	762	747	747	17,800	747
2017-05-25	767	772	762	763	18,900	763
2017-05-24	770	773	764	767	14,900	767
2017-05-23	763	768	751	760	26,700	760
2017-05-22	762	765	761	763	18,700	763
2017-05-19	775	775	759	765	21,000	765
2017-05-18	753	770	753	765	24,300	765
2017-05-17	772	778	767	770	15,100	770
2017-05-16	780	795	776	779	30,000	779
2017-05-15	786	789	776	781	35,800	781
2017-05-12	794	799	779	786	57,300	786
2017-05-11	792	814	789	810	84,300	810
2017-05-10	760	794	754	788	89,300	788
2017-05-09	748	757	745	750	39,100	750
2017-05-08	725	750	723	750	41,300	750
2017-05-02	713	722	713	719	26,500	719
2017-05-01	698	710	698	710	11,300	710
2017-04-28	708	708	695	698	21,800	698
2017-04-27	705	710	698	706	21,800	706
2017-04-26	705	707	687	704	19,500	704
2017-04-25	699	701	696	699	23,200	699
2017-04-24	694	701	681	699	21,100	699
2017-04-21	692	693	689	691	13,300	691
2017-04-20	684	692	684	687	15,000	687
2017-04-19	685	695	684	684	25,700	684
2017-04-18	682	688	682	684	19,000	684
2017-04-17	673	685	673	681	13,200	681
2017-04-14	667	676	667	673	21,800	673
2017-04-13	672	672	665	670	22,500	670
2017-04-12	680	682	668	672	25,000	672
2017-04-11	677	683	676	680	13,200	680
2017-04-10	674	684	674	678	17,500	678
2017-04-07	670	682	663	677	42,500	677
2017-04-06	697	700	680	680	35,300	680
2017-04-05	704	710	699	699	15,400	699
2017-04-04	710	718	701	707	34,000	707
2017-04-03	715	724	708	719	23,200	719
2017-03-31	727	728	706	706	25,200	706
2017-03-30	730	733	720	721	15,700	721
2017-03-29	736	736	726	731	20,000	731
2017-03-28	719	742	719	742	32,800	742
2017-03-27	722	723	712	713	25,400	713
2017-03-24	715	725	715	722	8,800	722
2017-03-23	725	725	717	718	9,500	718
2017-03-22	730	732	720	725	15,200	725
2017-03-21	730	742	730	740	11,500	740
2017-03-17	742	743	735	736	11,900	736
2017-03-16	731	743	729	741	19,800	741
2017-03-15	740	744	732	735	14,500	735
2017-03-14	731	750	719	745	43,100	745
2017-03-13	725	732	725	727	13,700	727
2017-03-10	722	732	708	724	51,900	724
2017-03-09	719	721	715	715	12,800	715
2017-03-08	723	723	710	713	22,000	713
2017-03-07	722	729	720	721	20,100	721
2017-03-06	726	729	720	721	11,300	721
2017-03-03	726	728	725	726	9,900	726
2017-03-02	737	738	725	730	21,100	730
2017-03-01	733	736	724	730	17,200	730
2017-02-28	725	738	725	730	21,900	730
2017-02-27	726	731	723	723	16,400	723
2017-02-24	722	741	722	726	19,200	726
2017-02-23	740	741	727	730	10,200	730
2017-02-22	743	743	735	738	7,400	738
2017-02-21	734	744	732	743	12,800	743
2017-02-20	735	738	731	735	6,300	735
2017-02-17	735	741	735	740	14,900	740
2017-02-16	740	740	732	738	12,000	738
2017-02-15	735	745	734	738	22,200	738
2017-02-14	745	745	728	729	23,900	729
2017-02-13	735	746	731	740	23,900	740
2017-02-10	715	729	710	727	32,200	727
2017-02-09	703	711	700	708	12,800	708
2017-02-08	700	705	697	703	14,900	703
2017-02-07	702	706	696	700	16,200	700
2017-02-06	708	711	705	706	13,000	706
2017-02-03	701	709	694	708	21,200	708
2017-02-02	711	720	697	701	51,800	701
2017-02-01	725	728	721	725	40,200	725
2017-01-31	713	725	713	723	18,300	723
2017-01-30	723	725	716	720	26,700	720
2017-01-27	733	733	701	723	49,900	723
2017-01-26	728	732	721	729	28,200	729
2017-01-25	722	730	722	725	17,800	725
2017-01-24	719	722	715	721	11,500	721
2017-01-23	721	729	720	722	16,900	722
2017-01-20	725	733	725	732	14,100	732
2017-01-19	729	729	722	725	19,000	725
2017-01-18	726	726	708	721	20,000	721
2017-01-17	735	735	719	726	17,200	726
2017-01-16	730	734	729	734	16,200	734
2017-01-13	736	739	731	735	25,300	735
2017-01-12	754	754	736	742	27,400	742
2017-01-11	756	756	751	754	14,200	754
2017-01-10	750	756	747	751	59,500	751
2017-01-06	750	759	749	756	28,400	756
2017-01-05	757	760	750	754	33,700	754
2017-01-04	751	760	751	760	38,200	760

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