5644 (株)メタルアート の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1990-12-27 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1990-12-26 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1990-12-25 | 451 | 451 | 451 | 451 | 4,000 | 2,255 |
| 1990-12-21 | 461 | 461 | 456 | 456 | 4,000 | 2,280 |
| 1990-12-20 | 475 | 475 | 461 | 461 | 3,000 | 2,305 |
| 1990-12-19 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1990-12-18 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1990-12-17 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1990-12-14 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1990-12-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1990-12-11 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1990-12-07 | 445 | 451 | 440 | 451 | 6,000 | 2,255 |
| 1990-12-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1990-12-04 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1990-12-03 | 445 | 445 | 443 | 443 | 3,000 | 2,215 |
| 1990-11-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1990-11-28 | 481 | 481 | 460 | 460 | 3,000 | 2,300 |
| 1990-11-27 | 486 | 486 | 485 | 485 | 3,000 | 2,425 |
| 1990-11-26 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1990-11-22 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1990-11-21 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1990-11-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1990-11-19 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1990-11-15 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1990-11-14 | 500 | 505 | 500 | 505 | 2,000 | 2,525 |
| 1990-11-13 | 505 | 505 | 500 | 500 | 2,000 | 2,500 |
| 1990-11-09 | 525 | 525 | 500 | 500 | 6,000 | 2,500 |
| 1990-11-06 | 531 | 531 | 530 | 530 | 2,000 | 2,650 |
| 1990-11-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1990-11-02 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1990-11-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1990-10-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1990-10-29 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1990-10-26 | 550 | 555 | 550 | 555 | 2,000 | 2,775 |
| 1990-10-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1990-10-24 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1990-10-23 | 550 | 550 | 530 | 530 | 4,000 | 2,650 |
| 1990-10-22 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1990-10-19 | 520 | 520 | 503 | 520 | 4,000 | 2,600 |
| 1990-10-18 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1990-10-17 | 520 | 520 | 480 | 480 | 11,000 | 2,400 |
| 1990-10-16 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 1990-10-12 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1990-10-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1990-10-09 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1990-10-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1990-10-05 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1990-10-04 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1990-10-03 | 490 | 495 | 490 | 495 | 3,000 | 2,475 |
| 1990-10-02 | 440 | 460 | 440 | 460 | 6,000 | 2,300 |
| 1990-10-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1990-09-25 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1990-09-21 | 621 | 621 | 580 | 580 | 10,000 | 2,900 |
| 1990-09-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1990-09-19 | 656 | 656 | 631 | 631 | 5,000 | 3,155 |
| 1990-09-18 | 680 | 680 | 671 | 671 | 5,000 | 3,355 |
| 1990-09-14 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 1990-09-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1990-09-12 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1990-09-11 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1990-09-07 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1990-09-06 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1990-09-05 | 707 | 707 | 695 | 695 | 8,000 | 3,475 |
| 1990-09-04 | 720 | 720 | 706 | 707 | 9,000 | 3,535 |
| 1990-09-03 | 710 | 720 | 710 | 720 | 9,000 | 3,600 |
| 1990-08-31 | 705 | 710 | 695 | 700 | 23,000 | 3,500 |
| 1990-08-30 | 710 | 720 | 700 | 705 | 18,000 | 3,525 |
| 1990-08-29 | 700 | 720 | 700 | 710 | 18,000 | 3,550 |
| 1990-08-28 | 650 | 666 | 650 | 666 | 20,000 | 3,330 |
| 1990-08-27 | 602 | 611 | 602 | 610 | 6,000 | 3,050 |
| 1990-08-24 | 598 | 600 | 598 | 600 | 11,000 | 3,000 |
| 1990-08-23 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1990-08-21 | 635 | 635 | 630 | 630 | 2,000 | 3,150 |
| 1990-08-20 | 645 | 645 | 635 | 635 | 3,000 | 3,175 |
| 1990-08-17 | 645 | 645 | 645 | 645 | 8,000 | 3,225 |
| 1990-08-16 | 645 | 645 | 645 | 645 | 10,000 | 3,225 |
| 1990-08-15 | 635 | 650 | 635 | 645 | 12,000 | 3,225 |
| 1990-08-13 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1990-08-10 | 690 | 690 | 650 | 650 | 4,000 | 3,250 |
| 1990-08-09 | 710 | 710 | 695 | 695 | 4,000 | 3,475 |
| 1990-08-08 | 690 | 695 | 690 | 690 | 7,000 | 3,450 |
| 1990-08-07 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1990-08-03 | 775 | 775 | 755 | 755 | 6,000 | 3,775 |
| 1990-08-02 | 775 | 780 | 775 | 780 | 2,000 | 3,900 |
| 1990-08-01 | 775 | 775 | 775 | 775 | 10,000 | 3,875 |
| 1990-07-31 | 770 | 775 | 770 | 775 | 4,000 | 3,875 |
| 1990-07-30 | 761 | 765 | 761 | 765 | 3,000 | 3,825 |
| 1990-07-27 | 790 | 790 | 770 | 770 | 4,000 | 3,850 |
| 1990-07-26 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1990-07-25 | 795 | 800 | 795 | 800 | 3,000 | 4,000 |
| 1990-07-24 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1990-07-23 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1990-07-20 | 795 | 805 | 795 | 805 | 4,000 | 4,025 |
| 1990-07-19 | 795 | 805 | 795 | 805 | 12,000 | 4,025 |
| 1990-07-18 | 800 | 815 | 800 | 810 | 16,000 | 4,050 |
| 1990-07-17 | 811 | 811 | 800 | 800 | 5,000 | 4,000 |
| 1990-07-16 | 805 | 811 | 795 | 811 | 9,000 | 4,055 |
| 1990-07-13 | 819 | 819 | 810 | 815 | 7,000 | 4,075 |
| 1990-07-12 | 819 | 819 | 819 | 819 | 5,000 | 4,095 |
| 1990-07-11 | 810 | 820 | 800 | 800 | 9,000 | 4,000 |
| 1990-07-10 | 840 | 845 | 820 | 820 | 16,000 | 4,100 |
| 1990-07-09 | 828 | 840 | 828 | 840 | 16,000 | 4,200 |
| 1990-07-06 | 815 | 830 | 805 | 828 | 35,000 | 4,140 |
| 1990-07-05 | 735 | 795 | 735 | 795 | 34,000 | 3,975 |
| 1990-07-04 | 725 | 735 | 725 | 735 | 13,000 | 3,675 |
| 1990-07-02 | 735 | 735 | 725 | 725 | 3,000 | 3,625 |
| 1990-06-29 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1990-06-28 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1990-06-27 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1990-06-26 | 731 | 731 | 731 | 731 | 3,000 | 3,655 |
| 1990-06-25 | 750 | 750 | 731 | 731 | 12,000 | 3,655 |
| 1990-06-22 | 745 | 745 | 745 | 745 | 6,000 | 3,725 |
| 1990-06-21 | 740 | 750 | 740 | 740 | 6,000 | 3,700 |
| 1990-06-20 | 750 | 750 | 740 | 740 | 16,000 | 3,700 |
| 1990-06-19 | 735 | 735 | 735 | 735 | 7,000 | 3,675 |
| 1990-06-18 | 750 | 760 | 740 | 740 | 8,000 | 3,700 |
| 1990-06-15 | 740 | 750 | 735 | 750 | 8,000 | 3,750 |
| 1990-06-14 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1990-06-13 | 740 | 740 | 720 | 720 | 7,000 | 3,600 |
| 1990-06-12 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1990-06-11 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1990-06-08 | 740 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1990-06-07 | 760 | 760 | 755 | 755 | 3,000 | 3,775 |
| 1990-06-06 | 730 | 755 | 730 | 755 | 11,000 | 3,775 |
| 1990-06-05 | 730 | 730 | 725 | 728 | 9,000 | 3,640 |
| 1990-06-04 | 750 | 750 | 745 | 745 | 4,000 | 3,725 |
| 1990-06-01 | 721 | 721 | 721 | 721 | 7,000 | 3,605 |
| 1990-05-31 | 745 | 750 | 745 | 745 | 6,000 | 3,725 |
| 1990-05-29 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1990-05-28 | 765 | 765 | 758 | 758 | 13,000 | 3,790 |
| 1990-05-25 | 750 | 765 | 750 | 765 | 3,000 | 3,825 |
| 1990-05-24 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1990-05-23 | 760 | 760 | 755 | 755 | 3,000 | 3,775 |
| 1990-05-22 | 775 | 775 | 765 | 765 | 6,000 | 3,825 |
| 1990-05-21 | 755 | 760 | 755 | 760 | 7,000 | 3,800 |
| 1990-05-18 | 750 | 755 | 750 | 750 | 7,000 | 3,750 |
| 1990-05-17 | 745 | 755 | 745 | 750 | 11,000 | 3,750 |
| 1990-05-16 | 750 | 750 | 740 | 750 | 6,000 | 3,750 |
| 1990-05-15 | 735 | 750 | 735 | 750 | 2,000 | 3,750 |
| 1990-05-14 | 725 | 725 | 725 | 725 | 8,000 | 3,625 |
| 1990-05-11 | 725 | 730 | 718 | 718 | 6,000 | 3,590 |
| 1990-05-10 | 730 | 730 | 725 | 725 | 7,000 | 3,625 |
| 1990-05-09 | 725 | 735 | 725 | 725 | 3,000 | 3,625 |
| 1990-05-08 | 712 | 720 | 712 | 720 | 5,000 | 3,600 |
| 1990-05-07 | 690 | 697 | 690 | 697 | 2,000 | 3,485 |
| 1990-05-02 | 720 | 720 | 701 | 701 | 7,000 | 3,505 |
| 1990-05-01 | 740 | 745 | 725 | 725 | 13,000 | 3,625 |
| 1990-04-27 | 744 | 744 | 740 | 740 | 5,000 | 3,700 |
| 1990-04-26 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1990-04-25 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1990-04-24 | 680 | 704 | 680 | 695 | 8,000 | 3,475 |
| 1990-04-23 | 680 | 690 | 680 | 690 | 11,000 | 3,450 |
| 1990-04-20 | 660 | 670 | 660 | 666 | 7,000 | 3,330 |
| 1990-04-19 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1990-04-18 | 660 | 660 | 651 | 651 | 10,000 | 3,255 |
| 1990-04-17 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1990-04-13 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 1990-04-12 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1990-04-11 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1990-04-10 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1990-04-06 | 580 | 595 | 580 | 595 | 28,000 | 2,975 |
| 1990-04-04 | 690 | 690 | 671 | 671 | 7,000 | 3,355 |
| 1990-04-03 | 680 | 694 | 680 | 690 | 6,000 | 3,450 |
| 1990-04-02 | 695 | 695 | 695 | 695 | 8,000 | 3,475 |
| 1990-03-30 | 765 | 790 | 765 | 790 | 5,000 | 3,950 |
| 1990-03-29 | 755 | 756 | 755 | 756 | 6,000 | 3,780 |
| 1990-03-28 | 760 | 760 | 755 | 755 | 5,000 | 3,775 |
| 1990-03-27 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1990-03-26 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 1990-03-23 | 720 | 720 | 715 | 715 | 13,000 | 3,575 |
| 1990-03-22 | 720 | 725 | 720 | 725 | 10,000 | 3,625 |
| 1990-03-20 | 775 | 775 | 765 | 766 | 4,000 | 3,830 |
| 1990-03-19 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1990-03-16 | 796 | 830 | 796 | 830 | 5,000 | 4,150 |
| 1990-03-15 | 805 | 805 | 796 | 796 | 8,000 | 3,980 |
| 1990-03-14 | 820 | 820 | 800 | 800 | 5,000 | 4,000 |
| 1990-03-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1990-03-12 | 800 | 830 | 800 | 830 | 13,000 | 4,150 |
| 1990-03-09 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1990-03-08 | 807 | 825 | 807 | 825 | 5,000 | 4,125 |
| 1990-03-07 | 830 | 830 | 825 | 825 | 5,000 | 4,125 |
| 1990-03-06 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 1990-03-05 | 853 | 859 | 839 | 839 | 14,000 | 4,195 |
| 1990-03-02 | 782 | 853 | 782 | 853 | 43,000 | 4,265 |
| 1990-03-01 | 830 | 830 | 790 | 790 | 29,000 | 3,950 |
| 1990-02-28 | 780 | 833 | 780 | 825 | 15,000 | 4,125 |
| 1990-02-27 | 755 | 783 | 755 | 783 | 13,000 | 3,915 |
| 1990-02-23 | 860 | 860 | 855 | 855 | 11,000 | 4,275 |
| 1990-02-22 | 860 | 861 | 860 | 861 | 10,000 | 4,305 |
| 1990-02-21 | 891 | 891 | 861 | 861 | 22,000 | 4,305 |
| 1990-02-20 | 895 | 910 | 895 | 896 | 13,000 | 4,480 |
| 1990-02-19 | 910 | 920 | 895 | 895 | 19,000 | 4,475 |
| 1990-02-16 | 900 | 905 | 881 | 905 | 23,000 | 4,525 |
| 1990-02-15 | 911 | 911 | 901 | 901 | 11,000 | 4,505 |
| 1990-02-14 | 930 | 930 | 920 | 920 | 20,000 | 4,600 |
| 1990-02-13 | 940 | 940 | 920 | 938 | 40,000 | 4,690 |
| 1990-02-09 | 920 | 940 | 918 | 935 | 83,000 | 4,675 |
| 1990-02-08 | 910 | 920 | 910 | 920 | 57,000 | 4,600 |
| 1990-02-07 | 920 | 925 | 903 | 906 | 69,000 | 4,530 |
| 1990-02-06 | 880 | 903 | 880 | 903 | 90,000 | 4,515 |
| 1990-02-05 | 890 | 890 | 885 | 889 | 26,000 | 4,445 |
| 1990-02-02 | 880 | 882 | 870 | 870 | 54,000 | 4,350 |
| 1990-02-01 | 880 | 882 | 875 | 875 | 35,000 | 4,375 |
| 1990-01-31 | 875 | 882 | 875 | 882 | 19,000 | 4,410 |
| 1990-01-30 | 870 | 880 | 870 | 880 | 14,000 | 4,400 |
| 1990-01-29 | 884 | 884 | 870 | 880 | 25,000 | 4,400 |
| 1990-01-26 | 880 | 882 | 880 | 882 | 8,000 | 4,410 |
| 1990-01-25 | 880 | 881 | 880 | 880 | 12,000 | 4,400 |
| 1990-01-24 | 890 | 890 | 880 | 880 | 20,000 | 4,400 |
| 1990-01-23 | 891 | 891 | 890 | 890 | 12,000 | 4,450 |
| 1990-01-22 | 893 | 893 | 891 | 892 | 9,000 | 4,460 |
| 1990-01-19 | 883 | 892 | 883 | 892 | 6,000 | 4,460 |
| 1990-01-18 | 900 | 900 | 888 | 888 | 21,000 | 4,440 |
| 1990-01-17 | 900 | 900 | 900 | 900 | 11,000 | 4,500 |
| 1990-01-16 | 915 | 915 | 900 | 900 | 17,000 | 4,500 |
| 1990-01-12 | 905 | 930 | 905 | 930 | 26,000 | 4,650 |
| 1990-01-11 | 894 | 900 | 890 | 900 | 11,000 | 4,500 |
| 1990-01-10 | 912 | 912 | 894 | 894 | 6,000 | 4,470 |
| 1990-01-09 | 915 | 915 | 910 | 910 | 10,000 | 4,550 |
| 1990-01-08 | 920 | 928 | 910 | 910 | 16,000 | 4,550 |
| 1990-01-05 | 930 | 931 | 910 | 910 | 15,000 | 4,550 |
| 1990-01-04 | 940 | 940 | 932 | 940 | 7,000 | 4,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
