5644 (株)メタルアート の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 452 | 452 | 452 | 452 | 3,000 | 2,260 |
| 2006-12-28 | 450 | 454 | 447 | 454 | 15,000 | 2,270 |
| 2006-12-27 | 443 | 450 | 440 | 443 | 20,000 | 2,215 |
| 2006-12-26 | 436 | 441 | 435 | 439 | 18,000 | 2,195 |
| 2006-12-25 | 438 | 440 | 435 | 436 | 20,000 | 2,180 |
| 2006-12-22 | 437 | 440 | 435 | 438 | 29,000 | 2,190 |
| 2006-12-21 | 436 | 440 | 435 | 435 | 63,000 | 2,175 |
| 2006-12-20 | 436 | 439 | 435 | 435 | 40,000 | 2,175 |
| 2006-12-19 | 422 | 433 | 422 | 432 | 30,000 | 2,160 |
| 2006-12-18 | 440 | 440 | 434 | 437 | 20,000 | 2,185 |
| 2006-12-15 | 443 | 449 | 443 | 444 | 7,000 | 2,220 |
| 2006-12-14 | 450 | 450 | 435 | 448 | 33,000 | 2,240 |
| 2006-12-13 | 430 | 445 | 421 | 440 | 39,000 | 2,200 |
| 2006-12-12 | 430 | 430 | 422 | 422 | 9,000 | 2,110 |
| 2006-12-11 | 421 | 430 | 420 | 430 | 11,000 | 2,150 |
| 2006-12-08 | 429 | 429 | 418 | 420 | 18,000 | 2,100 |
| 2006-12-07 | 423 | 430 | 422 | 430 | 6,000 | 2,150 |
| 2006-12-06 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 2006-12-05 | 430 | 430 | 421 | 423 | 20,000 | 2,115 |
| 2006-12-04 | 425 | 430 | 425 | 430 | 6,000 | 2,150 |
| 2006-12-01 | 425 | 430 | 420 | 420 | 19,000 | 2,100 |
| 2006-11-30 | 423 | 425 | 417 | 425 | 36,000 | 2,125 |
| 2006-11-29 | 415 | 416 | 412 | 416 | 7,000 | 2,080 |
| 2006-11-28 | 403 | 411 | 403 | 411 | 32,000 | 2,055 |
| 2006-11-27 | 404 | 405 | 400 | 403 | 8,000 | 2,015 |
| 2006-11-24 | 419 | 419 | 392 | 402 | 39,000 | 2,010 |
| 2006-11-22 | 421 | 421 | 396 | 409 | 66,000 | 2,045 |
| 2006-11-21 | 460 | 460 | 430 | 435 | 20,000 | 2,175 |
| 2006-11-20 | 457 | 467 | 456 | 467 | 9,000 | 2,335 |
| 2006-11-17 | 495 | 495 | 465 | 477 | 16,000 | 2,385 |
| 2006-11-16 | 491 | 499 | 485 | 485 | 18,000 | 2,425 |
| 2006-11-15 | 505 | 505 | 490 | 500 | 35,000 | 2,500 |
| 2006-11-14 | 492 | 500 | 490 | 500 | 17,000 | 2,500 |
| 2006-11-13 | 488 | 494 | 488 | 490 | 8,000 | 2,450 |
| 2006-11-10 | 485 | 490 | 485 | 485 | 13,000 | 2,425 |
| 2006-11-09 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2006-11-08 | 482 | 488 | 480 | 480 | 8,000 | 2,400 |
| 2006-11-07 | 485 | 485 | 480 | 485 | 5,000 | 2,425 |
| 2006-11-06 | 480 | 480 | 479 | 480 | 3,000 | 2,400 |
| 2006-11-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-11-01 | 479 | 488 | 477 | 485 | 9,000 | 2,425 |
| 2006-10-31 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-10-30 | 485 | 486 | 478 | 478 | 7,000 | 2,390 |
| 2006-10-27 | 480 | 488 | 480 | 488 | 15,000 | 2,440 |
| 2006-10-26 | 490 | 497 | 487 | 487 | 22,000 | 2,435 |
| 2006-10-25 | 481 | 498 | 481 | 495 | 26,000 | 2,475 |
| 2006-10-24 | 470 | 479 | 470 | 479 | 19,000 | 2,395 |
| 2006-10-23 | 451 | 465 | 451 | 465 | 16,000 | 2,325 |
| 2006-10-20 | 455 | 460 | 449 | 449 | 6,000 | 2,245 |
| 2006-10-19 | 451 | 451 | 445 | 450 | 5,000 | 2,250 |
| 2006-10-18 | 436 | 441 | 436 | 441 | 3,000 | 2,205 |
| 2006-10-17 | 441 | 441 | 435 | 435 | 7,000 | 2,175 |
| 2006-10-16 | 435 | 443 | 430 | 431 | 15,000 | 2,155 |
| 2006-10-13 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-10-12 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 2006-10-11 | 430 | 430 | 420 | 420 | 20,000 | 2,100 |
| 2006-10-10 | 442 | 442 | 440 | 440 | 9,000 | 2,200 |
| 2006-10-06 | 440 | 445 | 440 | 443 | 23,000 | 2,215 |
| 2006-10-05 | 438 | 443 | 438 | 443 | 9,000 | 2,215 |
| 2006-10-04 | 441 | 441 | 432 | 438 | 18,000 | 2,190 |
| 2006-10-03 | 440 | 445 | 440 | 445 | 8,000 | 2,225 |
| 2006-10-02 | 438 | 440 | 435 | 435 | 17,000 | 2,175 |
| 2006-09-29 | 437 | 437 | 435 | 435 | 5,000 | 2,175 |
| 2006-09-28 | 438 | 442 | 438 | 440 | 11,000 | 2,200 |
| 2006-09-27 | 442 | 442 | 440 | 442 | 39,000 | 2,210 |
| 2006-09-26 | 445 | 448 | 442 | 442 | 16,000 | 2,210 |
| 2006-09-25 | 436 | 438 | 432 | 438 | 8,000 | 2,190 |
| 2006-09-22 | 444 | 444 | 438 | 438 | 16,000 | 2,190 |
| 2006-09-21 | 430 | 444 | 429 | 444 | 21,000 | 2,220 |
| 2006-09-20 | 453 | 458 | 428 | 430 | 26,000 | 2,150 |
| 2006-09-19 | 453 | 455 | 450 | 452 | 17,000 | 2,260 |
| 2006-09-15 | 453 | 455 | 448 | 453 | 11,000 | 2,265 |
| 2006-09-14 | 460 | 475 | 450 | 454 | 32,000 | 2,270 |
| 2006-09-13 | 462 | 469 | 448 | 457 | 26,000 | 2,285 |
| 2006-09-12 | 460 | 467 | 455 | 462 | 7,000 | 2,310 |
| 2006-09-11 | 480 | 480 | 464 | 464 | 10,000 | 2,320 |
| 2006-09-08 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2006-09-07 | 475 | 476 | 470 | 475 | 8,000 | 2,375 |
| 2006-09-06 | 484 | 484 | 471 | 476 | 11,000 | 2,380 |
| 2006-09-05 | 473 | 482 | 473 | 480 | 5,000 | 2,400 |
| 2006-09-04 | 464 | 478 | 464 | 478 | 8,000 | 2,390 |
| 2006-09-01 | 456 | 468 | 456 | 468 | 8,000 | 2,340 |
| 2006-08-31 | 458 | 464 | 451 | 456 | 17,000 | 2,280 |
| 2006-08-30 | 447 | 460 | 447 | 460 | 9,000 | 2,300 |
| 2006-08-29 | 455 | 457 | 441 | 450 | 13,000 | 2,250 |
| 2006-08-28 | 460 | 464 | 454 | 464 | 6,000 | 2,320 |
| 2006-08-25 | 458 | 470 | 456 | 470 | 12,000 | 2,350 |
| 2006-08-24 | 468 | 471 | 457 | 468 | 22,000 | 2,340 |
| 2006-08-23 | 470 | 477 | 465 | 471 | 13,000 | 2,355 |
| 2006-08-22 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-08-21 | 470 | 490 | 470 | 486 | 11,000 | 2,430 |
| 2006-08-18 | 488 | 488 | 474 | 480 | 18,000 | 2,400 |
| 2006-08-17 | 497 | 497 | 478 | 488 | 16,000 | 2,440 |
| 2006-08-16 | 495 | 497 | 485 | 491 | 34,000 | 2,455 |
| 2006-08-15 | 462 | 490 | 462 | 490 | 49,000 | 2,450 |
| 2006-08-14 | 465 | 470 | 450 | 463 | 36,000 | 2,315 |
| 2006-08-11 | 412 | 425 | 412 | 420 | 6,000 | 2,100 |
| 2006-08-10 | 404 | 414 | 401 | 414 | 5,000 | 2,070 |
| 2006-08-09 | 416 | 416 | 414 | 414 | 2,000 | 2,070 |
| 2006-08-08 | 416 | 416 | 405 | 414 | 9,000 | 2,070 |
| 2006-08-07 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2006-08-04 | 409 | 427 | 409 | 426 | 10,000 | 2,130 |
| 2006-08-03 | 416 | 430 | 416 | 427 | 9,000 | 2,135 |
| 2006-08-02 | 420 | 420 | 402 | 417 | 4,000 | 2,085 |
| 2006-08-01 | 420 | 420 | 408 | 416 | 9,000 | 2,080 |
| 2006-07-31 | 425 | 425 | 420 | 425 | 4,000 | 2,125 |
| 2006-07-28 | 410 | 420 | 410 | 420 | 4,000 | 2,100 |
| 2006-07-27 | 410 | 420 | 410 | 410 | 15,000 | 2,050 |
| 2006-07-26 | 414 | 415 | 400 | 400 | 6,000 | 2,000 |
| 2006-07-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-07-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-07-20 | 425 | 425 | 415 | 415 | 2,000 | 2,075 |
| 2006-07-19 | 410 | 420 | 410 | 420 | 7,000 | 2,100 |
| 2006-07-18 | 436 | 436 | 390 | 420 | 12,000 | 2,100 |
| 2006-07-14 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-07-13 | 440 | 441 | 440 | 441 | 3,000 | 2,205 |
| 2006-07-12 | 431 | 433 | 430 | 433 | 11,000 | 2,165 |
| 2006-07-11 | 445 | 450 | 435 | 435 | 8,000 | 2,175 |
| 2006-07-10 | 449 | 449 | 425 | 440 | 10,000 | 2,200 |
| 2006-07-07 | 441 | 449 | 440 | 449 | 7,000 | 2,245 |
| 2006-07-06 | 452 | 452 | 445 | 445 | 3,000 | 2,225 |
| 2006-07-05 | 446 | 453 | 445 | 445 | 6,000 | 2,225 |
| 2006-07-04 | 444 | 455 | 444 | 455 | 8,000 | 2,275 |
| 2006-07-03 | 455 | 455 | 445 | 447 | 7,000 | 2,235 |
| 2006-06-30 | 455 | 459 | 455 | 455 | 7,000 | 2,275 |
| 2006-06-29 | 440 | 455 | 440 | 455 | 8,000 | 2,275 |
| 2006-06-28 | 440 | 445 | 440 | 445 | 2,000 | 2,225 |
| 2006-06-27 | 460 | 460 | 436 | 445 | 12,000 | 2,225 |
| 2006-06-26 | 450 | 460 | 441 | 460 | 10,000 | 2,300 |
| 2006-06-23 | 450 | 450 | 440 | 444 | 6,000 | 2,220 |
| 2006-06-22 | 455 | 455 | 445 | 450 | 9,000 | 2,250 |
| 2006-06-21 | 445 | 455 | 445 | 455 | 9,000 | 2,275 |
| 2006-06-20 | 435 | 445 | 435 | 445 | 4,000 | 2,225 |
| 2006-06-19 | 440 | 440 | 433 | 440 | 13,000 | 2,200 |
| 2006-06-16 | 470 | 470 | 445 | 445 | 13,000 | 2,225 |
| 2006-06-15 | 447 | 450 | 430 | 440 | 21,000 | 2,200 |
| 2006-06-14 | 395 | 420 | 395 | 420 | 15,000 | 2,100 |
| 2006-06-13 | 408 | 408 | 392 | 395 | 23,000 | 1,975 |
| 2006-06-12 | 385 | 420 | 380 | 420 | 38,000 | 2,100 |
| 2006-06-09 | 382 | 395 | 378 | 383 | 18,000 | 1,915 |
| 2006-06-08 | 390 | 390 | 367 | 376 | 33,000 | 1,880 |
| 2006-06-07 | 403 | 405 | 390 | 395 | 39,000 | 1,975 |
| 2006-06-06 | 405 | 409 | 394 | 403 | 20,000 | 2,015 |
| 2006-06-05 | 426 | 430 | 420 | 430 | 16,000 | 2,150 |
| 2006-06-02 | 411 | 430 | 400 | 426 | 31,000 | 2,130 |
| 2006-06-01 | 460 | 460 | 440 | 440 | 5,000 | 2,200 |
| 2006-05-31 | 450 | 450 | 448 | 450 | 7,000 | 2,250 |
| 2006-05-30 | 460 | 465 | 455 | 465 | 28,000 | 2,325 |
| 2006-05-29 | 465 | 465 | 460 | 460 | 9,000 | 2,300 |
| 2006-05-26 | 463 | 470 | 461 | 465 | 37,000 | 2,325 |
| 2006-05-25 | 461 | 478 | 460 | 460 | 22,000 | 2,300 |
| 2006-05-24 | 485 | 485 | 455 | 470 | 41,000 | 2,350 |
| 2006-05-23 | 543 | 543 | 470 | 480 | 53,000 | 2,400 |
| 2006-05-22 | 552 | 552 | 530 | 543 | 51,000 | 2,715 |
| 2006-05-19 | 503 | 522 | 500 | 522 | 32,000 | 2,610 |
| 2006-05-18 | 500 | 515 | 500 | 510 | 17,000 | 2,550 |
| 2006-05-17 | 530 | 530 | 500 | 520 | 26,000 | 2,600 |
| 2006-05-16 | 550 | 552 | 540 | 540 | 7,000 | 2,700 |
| 2006-05-15 | 553 | 555 | 542 | 545 | 37,000 | 2,725 |
| 2006-05-12 | 578 | 578 | 560 | 569 | 6,000 | 2,845 |
| 2006-05-11 | 561 | 572 | 561 | 570 | 15,000 | 2,850 |
| 2006-05-10 | 562 | 568 | 562 | 562 | 23,000 | 2,810 |
| 2006-05-09 | 580 | 580 | 563 | 570 | 60,000 | 2,850 |
| 2006-05-08 | 577 | 589 | 577 | 580 | 45,000 | 2,900 |
| 2006-05-02 | 557 | 570 | 557 | 570 | 6,000 | 2,850 |
| 2006-05-01 | 561 | 561 | 555 | 559 | 37,000 | 2,795 |
| 2006-04-28 | 555 | 562 | 555 | 561 | 10,000 | 2,805 |
| 2006-04-27 | 580 | 580 | 570 | 575 | 6,000 | 2,875 |
| 2006-04-26 | 561 | 570 | 560 | 570 | 4,000 | 2,850 |
| 2006-04-25 | 566 | 566 | 560 | 560 | 4,000 | 2,800 |
| 2006-04-24 | 580 | 580 | 550 | 565 | 23,000 | 2,825 |
| 2006-04-21 | 570 | 570 | 562 | 563 | 17,000 | 2,815 |
| 2006-04-20 | 578 | 579 | 566 | 566 | 6,000 | 2,830 |
| 2006-04-19 | 567 | 575 | 567 | 568 | 43,000 | 2,840 |
| 2006-04-18 | 560 | 570 | 560 | 565 | 14,000 | 2,825 |
| 2006-04-17 | 586 | 586 | 571 | 572 | 11,000 | 2,860 |
| 2006-04-14 | 580 | 586 | 580 | 586 | 4,000 | 2,930 |
| 2006-04-13 | 590 | 590 | 581 | 582 | 6,000 | 2,910 |
| 2006-04-12 | 581 | 591 | 580 | 591 | 7,000 | 2,955 |
| 2006-04-11 | 590 | 590 | 581 | 582 | 10,000 | 2,910 |
| 2006-04-10 | 595 | 595 | 588 | 590 | 13,000 | 2,950 |
| 2006-04-07 | 600 | 600 | 596 | 596 | 18,000 | 2,980 |
| 2006-04-06 | 595 | 599 | 595 | 598 | 13,000 | 2,990 |
| 2006-04-05 | 597 | 597 | 590 | 590 | 10,000 | 2,950 |
| 2006-04-04 | 599 | 599 | 591 | 595 | 15,000 | 2,975 |
| 2006-04-03 | 590 | 600 | 588 | 600 | 16,000 | 3,000 |
| 2006-03-31 | 600 | 601 | 585 | 585 | 23,000 | 2,925 |
| 2006-03-30 | 607 | 607 | 595 | 600 | 22,000 | 3,000 |
| 2006-03-29 | 592 | 603 | 592 | 603 | 20,000 | 3,015 |
| 2006-03-28 | 600 | 600 | 588 | 590 | 11,000 | 2,950 |
| 2006-03-27 | 601 | 606 | 600 | 600 | 17,000 | 3,000 |
| 2006-03-24 | 600 | 605 | 595 | 605 | 8,000 | 3,025 |
| 2006-03-23 | 600 | 610 | 600 | 600 | 26,000 | 3,000 |
| 2006-03-22 | 584 | 586 | 578 | 586 | 13,000 | 2,930 |
| 2006-03-20 | 572 | 585 | 572 | 576 | 10,000 | 2,880 |
| 2006-03-17 | 570 | 570 | 565 | 570 | 8,000 | 2,850 |
| 2006-03-16 | 576 | 576 | 571 | 571 | 6,000 | 2,855 |
| 2006-03-15 | 578 | 581 | 576 | 576 | 23,000 | 2,880 |
| 2006-03-14 | 588 | 588 | 578 | 578 | 5,000 | 2,890 |
| 2006-03-13 | 577 | 579 | 570 | 577 | 9,000 | 2,885 |
| 2006-03-10 | 575 | 575 | 561 | 569 | 11,000 | 2,845 |
| 2006-03-09 | 570 | 570 | 569 | 570 | 12,000 | 2,850 |
| 2006-03-08 | 556 | 556 | 551 | 551 | 3,000 | 2,755 |
| 2006-03-07 | 571 | 571 | 552 | 555 | 5,000 | 2,775 |
| 2006-03-06 | 550 | 555 | 550 | 551 | 16,000 | 2,755 |
| 2006-03-03 | 553 | 560 | 550 | 550 | 32,000 | 2,750 |
| 2006-03-02 | 580 | 580 | 555 | 555 | 22,000 | 2,775 |
| 2006-03-01 | 581 | 581 | 570 | 580 | 17,000 | 2,900 |
| 2006-02-28 | 590 | 590 | 580 | 580 | 22,000 | 2,900 |
| 2006-02-27 | 600 | 605 | 590 | 590 | 53,000 | 2,950 |
| 2006-02-24 | 593 | 598 | 585 | 590 | 13,000 | 2,950 |
| 2006-02-23 | 578 | 590 | 578 | 590 | 7,000 | 2,950 |
| 2006-02-22 | 598 | 598 | 559 | 571 | 24,000 | 2,855 |
| 2006-02-21 | 570 | 582 | 552 | 580 | 36,000 | 2,900 |
| 2006-02-20 | 602 | 602 | 555 | 560 | 49,000 | 2,800 |
| 2006-02-17 | 617 | 634 | 601 | 602 | 23,000 | 3,010 |
| 2006-02-16 | 650 | 650 | 610 | 637 | 57,000 | 3,185 |
| 2006-02-15 | 679 | 679 | 660 | 670 | 26,000 | 3,350 |
| 2006-02-14 | 679 | 679 | 630 | 651 | 47,000 | 3,255 |
| 2006-02-13 | 695 | 700 | 680 | 685 | 71,000 | 3,425 |
| 2006-02-10 | 697 | 708 | 670 | 704 | 102,000 | 3,520 |
| 2006-02-09 | 685 | 700 | 676 | 683 | 47,000 | 3,415 |
| 2006-02-08 | 690 | 699 | 665 | 671 | 80,000 | 3,355 |
| 2006-02-07 | 693 | 700 | 680 | 690 | 78,000 | 3,450 |
| 2006-02-06 | 700 | 711 | 680 | 703 | 246,000 | 3,515 |
| 2006-02-03 | 614 | 669 | 614 | 669 | 193,000 | 3,345 |
| 2006-02-02 | 599 | 618 | 599 | 611 | 127,000 | 3,055 |
| 2006-02-01 | 589 | 595 | 584 | 594 | 40,000 | 2,970 |
| 2006-01-31 | 598 | 598 | 585 | 590 | 45,000 | 2,950 |
| 2006-01-30 | 580 | 599 | 580 | 595 | 64,000 | 2,975 |
| 2006-01-27 | 571 | 575 | 570 | 570 | 21,000 | 2,850 |
| 2006-01-26 | 574 | 574 | 565 | 567 | 15,000 | 2,835 |
| 2006-01-25 | 579 | 579 | 560 | 565 | 8,000 | 2,825 |
| 2006-01-24 | 551 | 564 | 551 | 551 | 16,000 | 2,755 |
| 2006-01-23 | 540 | 551 | 540 | 551 | 6,000 | 2,755 |
| 2006-01-20 | 580 | 580 | 551 | 551 | 26,000 | 2,755 |
| 2006-01-19 | 500 | 569 | 500 | 550 | 85,000 | 2,750 |
| 2006-01-18 | 566 | 576 | 529 | 531 | 72,000 | 2,655 |
| 2006-01-17 | 594 | 600 | 586 | 586 | 45,000 | 2,930 |
| 2006-01-16 | 606 | 612 | 600 | 600 | 46,000 | 3,000 |
| 2006-01-13 | 604 | 613 | 600 | 609 | 63,000 | 3,045 |
| 2006-01-12 | 601 | 613 | 590 | 613 | 104,000 | 3,065 |
| 2006-01-11 | 613 | 613 | 594 | 601 | 49,000 | 3,005 |
| 2006-01-10 | 626 | 627 | 607 | 613 | 51,000 | 3,065 |
| 2006-01-06 | 602 | 632 | 601 | 624 | 160,000 | 3,120 |
| 2006-01-05 | 605 | 605 | 586 | 605 | 109,000 | 3,025 |
| 2006-01-04 | 599 | 610 | 595 | 604 | 66,000 | 3,020 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
