1. HOME >
  2. 株価時系列 >
  3. 5644 >
  4. 2011年

5644 (株)メタルアート の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302672692652654,0001,325
2011-12-282732732732733,0001,365
2011-12-262682682682683,0001,340
2011-12-222702702692696,0001,345
2011-12-202702702702703,0001,350
2011-12-192702702702702,0001,350
2011-12-152772772702702,0001,350
2011-12-142832832772777,0001,385
2011-12-1327127927127916,0001,395
2011-12-122662712662716,0001,355
2011-12-092562582562584,0001,290
2011-12-082622622622621,0001,310
2011-12-072552622552622,0001,310
2011-12-062562622522627,0001,310
2011-12-052652652652651,0001,325
2011-12-022652652652651,0001,325
2011-12-0126026526026513,0001,325
2011-11-3025826025325311,0001,265
2011-11-2924425824425823,0001,290
2011-11-282452482452487,0001,240
2011-11-252482502482505,0001,250
2011-11-222572572482507,0001,250
2011-11-182602602572574,0001,285
2011-11-172602602602601,0001,300
2011-11-152602602602603,0001,300
2011-11-142602602602603,0001,300
2011-11-112572572572572,0001,285
2011-11-102552552552551,0001,275
2011-11-082662662662661,0001,330
2011-11-072682682672674,0001,335
2011-11-042702702702703,0001,350
2011-11-022682682522685,0001,340
2011-11-012702702682685,0001,340
2011-10-312632652632654,0001,325
2011-10-282732732682685,0001,340
2011-10-272682682682681,0001,340
2011-10-262692692652695,0001,345
2011-10-252722722682694,0001,345
2011-10-242572682572689,0001,340
2011-10-2125525625525610,0001,280
2011-10-202552552552555,0001,275
2011-10-192502502502501,0001,250
2011-10-182462502462505,0001,250
2011-10-172422472422474,0001,235
2011-10-142502502502501,0001,250
2011-10-132532542532543,0001,270
2011-10-122502502502504,0001,250
2011-10-112502602502513,0001,255
2011-10-072452452452454,0001,225
2011-10-062442442442441,0001,220
2011-10-042452452452452,0001,225
2011-10-032482482452452,0001,225
2011-09-302482482482481,0001,240
2011-09-272412412412411,0001,205
2011-09-262422422422421,0001,210
2011-09-222502502452505,0001,250
2011-09-2125125124825010,0001,250
2011-09-202512512512511,0001,255
2011-09-162512552512554,0001,275
2011-09-152572572512515,0001,255
2011-09-142572572572571,0001,285
2011-09-1225325625125410,0001,270
2011-09-092552552552559,0001,275
2011-09-082532542532546,0001,270
2011-09-072532532532531,0001,265
2011-09-062492522492503,0001,250
2011-09-052522522522522,0001,260
2011-09-022522532512518,0001,255
2011-09-012502502502503,0001,250
2011-08-312502502502502,0001,250
2011-08-302472502472506,0001,250
2011-08-2924824824824810,0001,240
2011-08-262532532492493,0001,245
2011-08-252522532512533,0001,265
2011-08-242602602602603,0001,300
2011-08-2325126424525017,0001,250
2011-08-222512512452457,0001,225
2011-08-192432512432512,0001,255
2011-08-182522522502504,0001,250
2011-08-1725625625525610,0001,280
2011-08-162562582562565,0001,280
2011-08-152512552512533,0001,265
2011-08-122482512482514,0001,255
2011-08-112532532462462,0001,230
2011-08-102682682562564,0001,280
2011-08-0924024923424925,0001,245
2011-08-0825125225025011,0001,250
2011-08-0526126625025938,0001,295
2011-08-0428028127327356,0001,365
2011-08-022472472472473,0001,235
2011-08-012532532532531,0001,265
2011-07-292482532482532,0001,265
2011-07-2824724924724910,0001,245
2011-07-272532532532532,0001,265
2011-07-262532532522537,0001,265
2011-07-252472512472518,0001,255
2011-07-222482482482482,0001,240
2011-07-212462482462484,0001,240
2011-07-202422472422476,0001,235
2011-07-192422422412426,0001,210
2011-07-152482482482485,0001,240
2011-07-142492492492491,0001,245
2011-07-132482482482481,0001,240
2011-07-1225025024724712,0001,235
2011-07-112472482472483,0001,240
2011-07-082452472452476,0001,235
2011-07-072452452422424,0001,210
2011-07-062422422422424,0001,210
2011-07-052452452422455,0001,225
2011-07-042402422382416,0001,205
2011-07-012332352332353,0001,175
2011-06-302332332332331,0001,165
2011-06-292352352312345,0001,170
2011-06-282342352342344,0001,170
2011-06-2723623623423510,0001,175
2011-06-242322372322376,0001,185
2011-06-232282322282324,0001,160
2011-06-2223323722523211,0001,160
2011-06-212332332332332,0001,165
2011-06-202332332332332,0001,165
2011-06-172382382382381,0001,190
2011-06-162352352352352,0001,175
2011-06-152332362332357,0001,175
2011-06-142362382362385,0001,190
2011-06-1324324323523610,0001,180
2011-06-1025625623424812,0001,240
2011-06-082482482482481,0001,240
2011-06-022492492482482,0001,240
2011-06-012502502492492,0001,245
2011-05-2725025524324912,0001,245
2011-05-2624024023824013,0001,200
2011-05-252392412392416,0001,205
2011-05-242392392392394,0001,195
2011-05-232382382382382,0001,190
2011-05-202422432422434,0001,215
2011-05-192452452452452,0001,225
2011-05-182452452452451,0001,225
2011-05-172402452402453,0001,225
2011-05-162552552382405,0001,200
2011-05-132632632602606,0001,300
2011-05-122702702682686,0001,340
2011-05-1127427426627020,0001,350
2011-05-1026929526928266,0001,410
2011-05-092702702672697,0001,345
2011-05-062722722672706,0001,350
2011-05-0226627326627211,0001,360
2011-04-2824926324926321,0001,315
2011-04-2725125224025219,0001,260
2011-04-262552552522526,0001,260
2011-04-252552562552562,0001,280
2011-04-222502552502554,0001,275
2011-04-212452502452504,0001,250
2011-04-202412452412458,0001,225
2011-04-192402412402406,0001,200
2011-04-182432432402405,0001,200
2011-04-152502502432432,0001,215
2011-04-142362552362555,0001,275
2011-04-132452452402404,0001,200
2011-04-122422422402404,0001,200
2011-04-112452452432453,0001,225
2011-04-082502502502502,0001,250
2011-04-072462462422424,0001,210
2011-04-0625425424624612,0001,230
2011-04-052642642542549,0001,270
2011-04-042752752752756,0001,375
2011-04-0126426825926411,0001,320
2011-03-312582642582646,0001,320
2011-03-3025126425125817,0001,290
2011-03-292562602552607,0001,300
2011-03-282742742682707,0001,350
2011-03-252752752752756,0001,375
2011-03-2428228327927913,0001,395
2011-03-2328328628028216,0001,410
2011-03-2228428527527517,0001,375
2011-03-1824225624225514,0001,275
2011-03-1723624222524114,0001,205
2011-03-1621024221022325,0001,115
2011-03-1525925919620964,0001,045
2011-03-1427028526027531,0001,375
2011-03-1132832832132510,0001,625
2011-03-1033333532832816,0001,640
2011-03-093333333323334,0001,665
2011-03-083333333333331,0001,665
2011-03-073333333333331,0001,665
2011-03-043333333333333,0001,665
2011-03-033253253253252,0001,625
2011-03-0233233232232511,0001,625
2011-03-013253373253328,0001,660
2011-02-2832132131132111,0001,605
2011-02-2531632431432414,0001,620
2011-02-2434034031831925,0001,595
2011-02-2333834533334017,0001,700
2011-02-223523523403403,0001,700
2011-02-2134935334935213,0001,760
2011-02-183503503483494,0001,745
2011-02-1735035234535013,0001,750
2011-02-1633934533934519,0001,725
2011-02-1533833833333718,0001,685
2011-02-143353383353367,0001,680
2011-02-103343343313326,0001,660
2011-02-093363383363369,0001,680
2011-02-0834534734034313,0001,715
2011-02-0734134334034212,0001,710
2011-02-0433933933433517,0001,675
2011-02-0333233333133311,0001,665
2011-02-0233033232433229,0001,660
2011-02-0134034032332876,0001,640
2011-01-3130232730232550,0001,625
2011-01-2830631030630711,0001,535
2011-01-2730130530130517,0001,525
2011-01-263063063003007,0001,500
2011-01-2530130530130212,0001,510
2011-01-2429030129030113,0001,505
2011-01-2130230229129422,0001,470
2011-01-203083083053059,0001,525
2011-01-193043083043083,0001,540
2011-01-183073073033049,0001,520
2011-01-1730830830230421,0001,520
2011-01-143093103093107,0001,550
2011-01-133083083083085,0001,540
2011-01-1232533030030854,0001,540
2011-01-1130532030531633,0001,580
2011-01-0729130028630031,0001,500
2011-01-0628429528429128,0001,455
2011-01-0528428428028021,0001,400
2011-01-0427928427828220,0001,410

分割・併合履歴 ： [2018-09-26]1株→0.2株