3580 小松マテーレ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 820 | 853 | 818 | 849 | 131,000 | 849 |
| 2024-12-27 | 809 | 819 | 805 | 819 | 47,900 | 819 |
| 2024-12-26 | 806 | 808 | 796 | 806 | 88,400 | 806 |
| 2024-12-25 | 799 | 806 | 794 | 806 | 46,900 | 806 |
| 2024-12-24 | 784 | 790 | 781 | 789 | 9,100 | 789 |
| 2024-12-23 | 787 | 787 | 771 | 782 | 43,300 | 782 |
| 2024-12-20 | 789 | 789 | 777 | 777 | 30,300 | 777 |
| 2024-12-19 | 779 | 788 | 778 | 783 | 14,800 | 783 |
| 2024-12-18 | 783 | 793 | 780 | 784 | 47,500 | 784 |
| 2024-12-17 | 785 | 787 | 778 | 783 | 18,400 | 783 |
| 2024-12-16 | 796 | 796 | 780 | 780 | 20,600 | 780 |
| 2024-12-13 | 783 | 799 | 782 | 792 | 68,200 | 792 |
| 2024-12-12 | 795 | 799 | 786 | 793 | 45,300 | 793 |
| 2024-12-11 | 790 | 796 | 787 | 791 | 53,700 | 791 |
| 2024-12-10 | 791 | 795 | 785 | 790 | 26,500 | 790 |
| 2024-12-09 | 788 | 801 | 787 | 787 | 38,000 | 787 |
| 2024-12-06 | 782 | 784 | 778 | 778 | 10,300 | 778 |
| 2024-12-05 | 780 | 786 | 779 | 781 | 17,700 | 781 |
| 2024-12-04 | 791 | 791 | 777 | 779 | 24,900 | 779 |
| 2024-12-03 | 797 | 803 | 794 | 794 | 27,700 | 794 |
| 2024-12-02 | 800 | 801 | 791 | 794 | 22,300 | 794 |
| 2024-11-29 | 787 | 820 | 786 | 802 | 95,300 | 802 |
| 2024-11-28 | 792 | 795 | 783 | 787 | 29,100 | 787 |
| 2024-11-27 | 816 | 818 | 787 | 788 | 31,200 | 788 |
| 2024-11-26 | 778 | 813 | 778 | 813 | 81,500 | 813 |
| 2024-11-25 | 787 | 791 | 778 | 778 | 20,300 | 778 |
| 2024-11-22 | 786 | 793 | 786 | 786 | 15,100 | 786 |
| 2024-11-21 | 780 | 807 | 779 | 787 | 70,500 | 787 |
| 2024-11-20 | 785 | 786 | 776 | 777 | 6,400 | 777 |
| 2024-11-19 | 790 | 790 | 779 | 780 | 9,800 | 780 |
| 2024-11-18 | 771 | 791 | 769 | 781 | 46,800 | 781 |
| 2024-11-15 | 788 | 788 | 766 | 768 | 22,500 | 768 |
| 2024-11-14 | 768 | 782 | 768 | 776 | 32,000 | 776 |
| 2024-11-13 | 779 | 779 | 763 | 764 | 16,800 | 764 |
| 2024-11-12 | 763 | 792 | 763 | 784 | 38,100 | 784 |
| 2024-11-11 | 789 | 789 | 765 | 765 | 23,300 | 765 |
| 2024-11-08 | 800 | 800 | 784 | 788 | 24,600 | 788 |
| 2024-11-07 | 779 | 793 | 775 | 791 | 43,300 | 791 |
| 2024-11-06 | 784 | 786 | 776 | 780 | 45,600 | 780 |
| 2024-11-05 | 794 | 796 | 787 | 790 | 30,300 | 790 |
| 2024-11-01 | 803 | 816 | 794 | 797 | 76,300 | 797 |
| 2024-10-31 | 817 | 827 | 804 | 818 | 209,100 | 818 |
| 2024-10-30 | 766 | 788 | 760 | 772 | 135,500 | 772 |
| 2024-10-29 | 761 | 762 | 755 | 760 | 17,900 | 760 |
| 2024-10-28 | 756 | 759 | 743 | 758 | 24,600 | 758 |
| 2024-10-25 | 751 | 752 | 741 | 741 | 18,000 | 741 |
| 2024-10-24 | 742 | 751 | 741 | 751 | 20,700 | 751 |
| 2024-10-23 | 760 | 761 | 749 | 749 | 16,500 | 749 |
| 2024-10-22 | 771 | 771 | 750 | 755 | 23,200 | 755 |
| 2024-10-21 | 774 | 774 | 766 | 771 | 9,500 | 771 |
| 2024-10-18 | 780 | 780 | 772 | 772 | 12,800 | 772 |
| 2024-10-17 | 778 | 783 | 773 | 778 | 17,500 | 778 |
| 2024-10-16 | 771 | 786 | 771 | 776 | 22,200 | 776 |
| 2024-10-15 | 778 | 783 | 772 | 783 | 23,400 | 783 |
| 2024-10-11 | 782 | 782 | 774 | 778 | 26,700 | 778 |
| 2024-10-10 | 785 | 785 | 779 | 782 | 19,200 | 782 |
| 2024-10-09 | 787 | 790 | 782 | 788 | 20,200 | 788 |
| 2024-10-08 | 797 | 799 | 787 | 787 | 21,700 | 787 |
| 2024-10-07 | 800 | 806 | 796 | 806 | 54,900 | 806 |
| 2024-10-04 | 782 | 791 | 779 | 791 | 29,600 | 791 |
| 2024-10-03 | 779 | 785 | 774 | 779 | 35,600 | 779 |
| 2024-10-02 | 775 | 776 | 760 | 772 | 36,500 | 772 |
| 2024-10-01 | 773 | 777 | 762 | 776 | 22,900 | 776 |
| 2024-09-30 | 786 | 786 | 763 | 765 | 55,100 | 765 |
| 2024-09-27 | 802 | 802 | 792 | 797 | 58,500 | 797 |
| 2024-09-26 | 800 | 810 | 791 | 810 | 96,800 | 810 |
| 2024-09-25 | 794 | 798 | 786 | 792 | 47,900 | 792 |
| 2024-09-24 | 801 | 801 | 786 | 794 | 64,400 | 794 |
| 2024-09-20 | 776 | 800 | 763 | 783 | 150,500 | 783 |
| 2024-09-19 | 757 | 777 | 755 | 776 | 79,700 | 776 |
| 2024-09-18 | 756 | 757 | 748 | 757 | 41,100 | 757 |
| 2024-09-17 | 748 | 757 | 736 | 751 | 33,100 | 751 |
| 2024-09-13 | 756 | 762 | 739 | 740 | 75,600 | 740 |
| 2024-09-12 | 749 | 760 | 747 | 753 | 66,100 | 753 |
| 2024-09-11 | 740 | 750 | 736 | 742 | 56,200 | 742 |
| 2024-09-10 | 748 | 761 | 744 | 751 | 119,800 | 751 |
| 2024-09-09 | 704 | 738 | 704 | 738 | 186,200 | 738 |
| 2024-09-06 | 707 | 709 | 697 | 704 | 20,100 | 704 |
| 2024-09-05 | 701 | 712 | 690 | 705 | 39,100 | 705 |
| 2024-09-04 | 714 | 720 | 704 | 705 | 25,600 | 705 |
| 2024-09-03 | 717 | 723 | 717 | 722 | 14,000 | 722 |
| 2024-09-02 | 729 | 729 | 713 | 713 | 27,700 | 713 |
| 2024-08-30 | 715 | 723 | 714 | 723 | 19,800 | 723 |
| 2024-08-29 | 712 | 716 | 707 | 714 | 18,800 | 714 |
| 2024-08-28 | 720 | 720 | 708 | 712 | 17,200 | 712 |
| 2024-08-27 | 715 | 720 | 711 | 713 | 25,100 | 713 |
| 2024-08-26 | 710 | 718 | 710 | 716 | 26,400 | 716 |
| 2024-08-23 | 710 | 714 | 706 | 710 | 17,400 | 710 |
| 2024-08-22 | 701 | 707 | 697 | 707 | 19,000 | 707 |
| 2024-08-21 | 697 | 705 | 697 | 702 | 11,300 | 702 |
| 2024-08-20 | 697 | 704 | 696 | 704 | 17,300 | 704 |
| 2024-08-19 | 708 | 708 | 692 | 692 | 31,100 | 692 |
| 2024-08-16 | 698 | 710 | 698 | 710 | 28,800 | 710 |
| 2024-08-15 | 692 | 696 | 682 | 693 | 29,600 | 693 |
| 2024-08-14 | 694 | 696 | 680 | 691 | 26,800 | 691 |
| 2024-08-13 | 672 | 687 | 672 | 687 | 26,700 | 687 |
| 2024-08-09 | 670 | 678 | 660 | 671 | 61,200 | 671 |
| 2024-08-08 | 669 | 678 | 660 | 660 | 47,100 | 660 |
| 2024-08-07 | 660 | 687 | 656 | 671 | 50,700 | 671 |
| 2024-08-06 | 652 | 685 | 651 | 664 | 51,200 | 664 |
| 2024-08-05 | 665 | 675 | 624 | 635 | 96,200 | 635 |
| 2024-08-02 | 726 | 726 | 695 | 695 | 84,900 | 695 |
| 2024-08-01 | 766 | 766 | 741 | 744 | 64,800 | 744 |
| 2024-07-31 | 756 | 764 | 749 | 764 | 37,300 | 764 |
| 2024-07-30 | 749 | 760 | 747 | 757 | 58,000 | 757 |
| 2024-07-29 | 745 | 757 | 743 | 757 | 41,300 | 757 |
| 2024-07-26 | 728 | 737 | 728 | 730 | 20,900 | 730 |
| 2024-07-25 | 727 | 736 | 723 | 729 | 75,400 | 729 |
| 2024-07-24 | 740 | 741 | 727 | 727 | 30,700 | 727 |
| 2024-07-23 | 741 | 743 | 736 | 740 | 12,300 | 740 |
| 2024-07-22 | 748 | 748 | 733 | 733 | 25,200 | 733 |
| 2024-07-19 | 756 | 759 | 742 | 744 | 31,800 | 744 |
| 2024-07-18 | 754 | 763 | 750 | 750 | 27,500 | 750 |
| 2024-07-17 | 761 | 761 | 750 | 757 | 33,100 | 757 |
| 2024-07-16 | 764 | 764 | 750 | 750 | 23,800 | 750 |
| 2024-07-12 | 744 | 757 | 744 | 757 | 50,100 | 757 |
| 2024-07-11 | 744 | 750 | 743 | 749 | 36,300 | 749 |
| 2024-07-10 | 737 | 740 | 732 | 736 | 47,200 | 736 |
| 2024-07-09 | 737 | 746 | 735 | 744 | 28,800 | 744 |
| 2024-07-08 | 749 | 749 | 740 | 740 | 26,900 | 740 |
| 2024-07-05 | 752 | 758 | 748 | 752 | 20,800 | 752 |
| 2024-07-04 | 753 | 759 | 750 | 759 | 17,600 | 759 |
| 2024-07-03 | 749 | 754 | 747 | 750 | 25,400 | 750 |
| 2024-07-02 | 754 | 758 | 749 | 750 | 43,400 | 750 |
| 2024-07-01 | 774 | 774 | 760 | 760 | 27,300 | 760 |
| 2024-06-28 | 769 | 774 | 753 | 774 | 73,700 | 774 |
| 2024-06-27 | 764 | 768 | 762 | 768 | 50,500 | 768 |
| 2024-06-26 | 757 | 764 | 750 | 764 | 50,600 | 764 |
| 2024-06-25 | 745 | 758 | 745 | 757 | 44,200 | 757 |
| 2024-06-24 | 737 | 747 | 736 | 745 | 46,600 | 745 |
| 2024-06-21 | 754 | 759 | 726 | 726 | 126,300 | 726 |
| 2024-06-20 | 745 | 754 | 743 | 754 | 41,100 | 754 |
| 2024-06-19 | 739 | 745 | 738 | 745 | 17,000 | 745 |
| 2024-06-18 | 725 | 738 | 725 | 736 | 19,300 | 736 |
| 2024-06-17 | 727 | 727 | 717 | 724 | 24,600 | 724 |
| 2024-06-14 | 713 | 730 | 713 | 727 | 44,500 | 727 |
| 2024-06-13 | 731 | 731 | 714 | 716 | 22,400 | 716 |
| 2024-06-12 | 732 | 733 | 727 | 731 | 12,500 | 731 |
| 2024-06-11 | 733 | 742 | 731 | 731 | 20,100 | 731 |
| 2024-06-10 | 731 | 734 | 730 | 733 | 17,700 | 733 |
| 2024-06-07 | 726 | 729 | 725 | 729 | 23,700 | 729 |
| 2024-06-06 | 739 | 739 | 728 | 730 | 23,100 | 730 |
| 2024-06-05 | 736 | 745 | 734 | 738 | 40,100 | 738 |
| 2024-06-04 | 736 | 744 | 734 | 740 | 26,800 | 740 |
| 2024-06-03 | 738 | 741 | 734 | 736 | 31,000 | 736 |
| 2024-05-31 | 725 | 735 | 724 | 735 | 29,200 | 735 |
| 2024-05-30 | 727 | 727 | 717 | 724 | 28,400 | 724 |
| 2024-05-29 | 735 | 738 | 719 | 727 | 59,500 | 727 |
| 2024-05-28 | 712 | 720 | 712 | 712 | 26,300 | 712 |
| 2024-05-27 | 714 | 717 | 711 | 711 | 32,400 | 711 |
| 2024-05-24 | 712 | 717 | 710 | 713 | 37,400 | 713 |
| 2024-05-23 | 731 | 731 | 718 | 722 | 42,600 | 722 |
| 2024-05-22 | 731 | 738 | 729 | 730 | 32,500 | 730 |
| 2024-05-21 | 728 | 733 | 728 | 730 | 16,900 | 730 |
| 2024-05-20 | 725 | 733 | 725 | 727 | 22,300 | 727 |
| 2024-05-17 | 721 | 727 | 720 | 725 | 27,400 | 725 |
| 2024-05-16 | 732 | 735 | 726 | 726 | 28,700 | 726 |
| 2024-05-15 | 741 | 744 | 731 | 732 | 33,900 | 732 |
| 2024-05-14 | 730 | 740 | 727 | 738 | 32,700 | 738 |
| 2024-05-13 | 730 | 732 | 724 | 728 | 38,700 | 728 |
| 2024-05-10 | 742 | 742 | 731 | 731 | 25,000 | 731 |
| 2024-05-09 | 733 | 746 | 729 | 737 | 62,100 | 737 |
| 2024-05-08 | 757 | 758 | 748 | 748 | 50,100 | 748 |
| 2024-05-07 | 755 | 757 | 751 | 755 | 11,600 | 755 |
| 2024-05-02 | 759 | 759 | 750 | 751 | 14,000 | 751 |
| 2024-05-01 | 758 | 758 | 752 | 756 | 14,200 | 756 |
| 2024-04-30 | 748 | 759 | 744 | 758 | 25,800 | 758 |
| 2024-04-26 | 752 | 752 | 737 | 743 | 43,800 | 743 |
| 2024-04-25 | 753 | 753 | 745 | 745 | 28,900 | 745 |
| 2024-04-24 | 746 | 757 | 746 | 753 | 35,100 | 753 |
| 2024-04-23 | 746 | 746 | 741 | 745 | 12,300 | 745 |
| 2024-04-22 | 739 | 744 | 736 | 744 | 19,800 | 744 |
| 2024-04-19 | 738 | 740 | 724 | 733 | 45,800 | 733 |
| 2024-04-18 | 740 | 751 | 736 | 746 | 21,600 | 746 |
| 2024-04-17 | 749 | 750 | 732 | 736 | 31,100 | 736 |
| 2024-04-16 | 763 | 763 | 746 | 749 | 46,500 | 749 |
| 2024-04-15 | 764 | 765 | 759 | 763 | 23,000 | 763 |
| 2024-04-12 | 767 | 771 | 761 | 764 | 39,200 | 764 |
| 2024-04-11 | 760 | 767 | 760 | 764 | 9,500 | 764 |
| 2024-04-10 | 768 | 771 | 766 | 768 | 25,700 | 768 |
| 2024-04-09 | 765 | 768 | 758 | 767 | 28,200 | 767 |
| 2024-04-08 | 756 | 766 | 756 | 761 | 33,500 | 761 |
| 2024-04-05 | 750 | 757 | 745 | 756 | 44,100 | 756 |
| 2024-04-04 | 747 | 756 | 746 | 753 | 34,400 | 753 |
| 2024-04-03 | 749 | 753 | 746 | 746 | 43,700 | 746 |
| 2024-04-02 | 766 | 766 | 751 | 752 | 38,700 | 752 |
| 2024-04-01 | 780 | 780 | 765 | 766 | 24,700 | 766 |
| 2024-03-29 | 770 | 777 | 770 | 775 | 22,400 | 775 |
| 2024-03-28 | 778 | 782 | 764 | 768 | 42,400 | 768 |
| 2024-03-27 | 775 | 791 | 773 | 787 | 55,900 | 787 |
| 2024-03-26 | 774 | 778 | 765 | 772 | 56,900 | 772 |
| 2024-03-25 | 784 | 787 | 771 | 774 | 49,700 | 774 |
| 2024-03-22 | 784 | 789 | 777 | 784 | 51,100 | 784 |
| 2024-03-21 | 779 | 780 | 773 | 778 | 45,800 | 778 |
| 2024-03-19 | 769 | 776 | 764 | 776 | 19,500 | 776 |
| 2024-03-18 | 770 | 771 | 765 | 769 | 25,100 | 769 |
| 2024-03-15 | 765 | 769 | 759 | 764 | 33,500 | 764 |
| 2024-03-14 | 761 | 769 | 761 | 769 | 24,200 | 769 |
| 2024-03-13 | 765 | 768 | 757 | 760 | 17,700 | 760 |
| 2024-03-12 | 753 | 763 | 745 | 763 | 38,400 | 763 |
| 2024-03-11 | 761 | 766 | 752 | 761 | 50,700 | 761 |
| 2024-03-08 | 757 | 776 | 757 | 775 | 54,700 | 775 |
| 2024-03-07 | 765 | 768 | 760 | 764 | 41,600 | 764 |
| 2024-03-06 | 754 | 768 | 749 | 762 | 58,800 | 762 |
| 2024-03-05 | 757 | 760 | 748 | 755 | 46,700 | 755 |
| 2024-03-04 | 771 | 771 | 758 | 759 | 54,000 | 759 |
| 2024-03-01 | 769 | 773 | 766 | 768 | 39,800 | 768 |
| 2024-02-29 | 779 | 779 | 764 | 769 | 40,100 | 769 |
| 2024-02-28 | 775 | 785 | 775 | 782 | 34,100 | 782 |
| 2024-02-27 | 775 | 785 | 773 | 779 | 28,400 | 779 |
| 2024-02-26 | 792 | 796 | 782 | 784 | 40,900 | 784 |
| 2024-02-22 | 777 | 790 | 777 | 787 | 45,900 | 787 |
| 2024-02-21 | 789 | 789 | 769 | 777 | 46,700 | 777 |
| 2024-02-20 | 787 | 794 | 783 | 788 | 27,900 | 788 |
| 2024-02-19 | 773 | 783 | 766 | 781 | 31,300 | 781 |
| 2024-02-16 | 755 | 775 | 753 | 772 | 63,900 | 772 |
| 2024-02-15 | 767 | 767 | 745 | 750 | 69,700 | 750 |
| 2024-02-14 | 775 | 775 | 759 | 762 | 48,300 | 762 |
| 2024-02-13 | 780 | 781 | 774 | 779 | 55,000 | 779 |
| 2024-02-09 | 777 | 777 | 769 | 770 | 55,600 | 770 |
| 2024-02-08 | 786 | 786 | 772 | 777 | 67,700 | 777 |
| 2024-02-07 | 784 | 788 | 778 | 784 | 69,300 | 784 |
| 2024-02-06 | 808 | 808 | 788 | 788 | 99,500 | 788 |
| 2024-02-05 | 839 | 842 | 815 | 816 | 133,600 | 816 |
| 2024-02-02 | 826 | 836 | 816 | 824 | 149,100 | 824 |
| 2024-02-01 | 820 | 823 | 811 | 820 | 48,600 | 820 |
| 2024-01-31 | 810 | 824 | 802 | 824 | 54,800 | 824 |
| 2024-01-30 | 816 | 824 | 813 | 813 | 37,500 | 813 |
| 2024-01-29 | 807 | 818 | 807 | 813 | 44,500 | 813 |
| 2024-01-26 | 805 | 810 | 798 | 806 | 74,100 | 806 |
| 2024-01-25 | 813 | 818 | 807 | 809 | 54,400 | 809 |
| 2024-01-24 | 842 | 863 | 810 | 813 | 248,200 | 813 |
| 2024-01-23 | 845 | 850 | 826 | 844 | 172,600 | 844 |
| 2024-01-22 | 842 | 849 | 839 | 842 | 48,500 | 842 |
| 2024-01-19 | 824 | 847 | 819 | 829 | 106,000 | 829 |
| 2024-01-18 | 820 | 831 | 817 | 824 | 42,100 | 824 |
| 2024-01-17 | 820 | 834 | 817 | 818 | 76,000 | 818 |
| 2024-01-16 | 841 | 841 | 821 | 821 | 117,600 | 821 |
| 2024-01-15 | 845 | 855 | 840 | 845 | 83,200 | 845 |
| 2024-01-12 | 869 | 872 | 842 | 842 | 167,900 | 842 |
| 2024-01-11 | 868 | 874 | 853 | 869 | 329,200 | 869 |
| 2024-01-10 | 930 | 930 | 845 | 860 | 941,000 | 860 |
| 2024-01-09 | 784 | 801 | 784 | 799 | 57,800 | 799 |
| 2024-01-05 | 785 | 798 | 779 | 779 | 34,500 | 779 |
| 2024-01-04 | 776 | 785 | 769 | 778 | 51,900 | 778 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株