5644 (株)メタルアート の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 292 | 305 | 292 | 303 | 26,000 | 1,515 |
2012-12-27 | 273 | 286 | 273 | 276 | 20,000 | 1,380 |
2012-12-26 | 267 | 268 | 267 | 267 | 28,000 | 1,335 |
2012-12-25 | 271 | 271 | 266 | 266 | 15,000 | 1,330 |
2012-12-21 | 263 | 264 | 261 | 263 | 27,000 | 1,315 |
2012-12-20 | 263 | 263 | 259 | 262 | 9,000 | 1,310 |
2012-12-19 | 263 | 263 | 263 | 263 | 10,000 | 1,315 |
2012-12-18 | 261 | 264 | 261 | 263 | 6,000 | 1,315 |
2012-12-17 | 258 | 264 | 258 | 258 | 12,000 | 1,290 |
2012-12-14 | 259 | 259 | 251 | 255 | 7,000 | 1,275 |
2012-12-13 | 256 | 259 | 255 | 259 | 11,000 | 1,295 |
2012-12-12 | 252 | 255 | 252 | 255 | 11,000 | 1,275 |
2012-12-11 | 248 | 250 | 246 | 250 | 14,000 | 1,250 |
2012-12-10 | 248 | 249 | 247 | 247 | 6,000 | 1,235 |
2012-12-07 | 243 | 249 | 242 | 249 | 10,000 | 1,245 |
2012-12-06 | 237 | 242 | 237 | 242 | 8,000 | 1,210 |
2012-12-05 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
2012-12-04 | 238 | 238 | 236 | 236 | 2,000 | 1,180 |
2012-12-03 | 239 | 239 | 237 | 238 | 4,000 | 1,190 |
2012-11-30 | 235 | 239 | 233 | 239 | 5,000 | 1,195 |
2012-11-29 | 235 | 236 | 235 | 236 | 3,000 | 1,180 |
2012-11-28 | 237 | 237 | 236 | 236 | 5,000 | 1,180 |
2012-11-27 | 241 | 245 | 241 | 243 | 6,000 | 1,215 |
2012-11-26 | 238 | 242 | 238 | 241 | 18,000 | 1,205 |
2012-11-22 | 232 | 237 | 232 | 237 | 6,000 | 1,185 |
2012-11-21 | 230 | 233 | 228 | 228 | 13,000 | 1,140 |
2012-11-20 | 236 | 236 | 230 | 233 | 14,000 | 1,165 |
2012-11-19 | 240 | 240 | 234 | 237 | 21,000 | 1,185 |
2012-11-16 | 221 | 224 | 221 | 224 | 7,000 | 1,120 |
2012-11-15 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
2012-11-14 | 217 | 218 | 216 | 216 | 9,000 | 1,080 |
2012-11-13 | 221 | 223 | 221 | 223 | 4,000 | 1,115 |
2012-11-07 | 219 | 221 | 219 | 221 | 3,000 | 1,105 |
2012-11-06 | 222 | 222 | 217 | 217 | 10,000 | 1,085 |
2012-11-05 | 225 | 227 | 222 | 222 | 14,000 | 1,110 |
2012-11-02 | 232 | 236 | 220 | 225 | 43,000 | 1,125 |
2012-11-01 | 226 | 232 | 226 | 232 | 16,000 | 1,160 |
2012-10-31 | 221 | 226 | 221 | 226 | 5,000 | 1,130 |
2012-10-30 | 213 | 217 | 213 | 216 | 7,000 | 1,080 |
2012-10-29 | 217 | 218 | 215 | 218 | 14,000 | 1,090 |
2012-10-26 | 218 | 219 | 218 | 219 | 3,000 | 1,095 |
2012-10-25 | 215 | 222 | 215 | 217 | 13,000 | 1,085 |
2012-10-24 | 219 | 219 | 215 | 215 | 10,000 | 1,075 |
2012-10-23 | 222 | 224 | 220 | 220 | 35,000 | 1,100 |
2012-10-22 | 220 | 222 | 220 | 222 | 6,000 | 1,110 |
2012-10-19 | 225 | 225 | 220 | 220 | 19,000 | 1,100 |
2012-10-18 | 220 | 226 | 220 | 225 | 17,000 | 1,125 |
2012-10-17 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
2012-10-16 | 219 | 219 | 217 | 217 | 8,000 | 1,085 |
2012-10-15 | 222 | 222 | 209 | 219 | 12,000 | 1,095 |
2012-10-12 | 223 | 225 | 220 | 225 | 13,000 | 1,125 |
2012-10-11 | 225 | 225 | 220 | 223 | 7,000 | 1,115 |
2012-10-10 | 232 | 232 | 230 | 230 | 5,000 | 1,150 |
2012-10-09 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
2012-10-05 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
2012-10-04 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
2012-10-03 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
2012-10-02 | 235 | 235 | 234 | 234 | 4,000 | 1,170 |
2012-10-01 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
2012-09-28 | 238 | 238 | 235 | 235 | 12,000 | 1,175 |
2012-09-27 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
2012-09-25 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
2012-09-24 | 235 | 238 | 234 | 238 | 4,000 | 1,190 |
2012-09-21 | 236 | 236 | 235 | 235 | 6,000 | 1,175 |
2012-09-20 | 238 | 238 | 237 | 237 | 3,000 | 1,185 |
2012-09-19 | 237 | 240 | 237 | 240 | 5,000 | 1,200 |
2012-09-18 | 237 | 237 | 233 | 233 | 8,000 | 1,165 |
2012-09-14 | 244 | 244 | 237 | 242 | 6,000 | 1,210 |
2012-09-13 | 237 | 244 | 237 | 244 | 4,000 | 1,220 |
2012-09-12 | 234 | 236 | 233 | 236 | 4,000 | 1,180 |
2012-09-10 | 231 | 238 | 231 | 238 | 9,000 | 1,190 |
2012-09-07 | 240 | 240 | 239 | 239 | 2,000 | 1,195 |
2012-09-06 | 236 | 236 | 236 | 236 | 6,000 | 1,180 |
2012-09-05 | 239 | 242 | 239 | 242 | 6,000 | 1,210 |
2012-09-04 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
2012-09-03 | 242 | 242 | 242 | 242 | 7,000 | 1,210 |
2012-08-31 | 250 | 250 | 241 | 242 | 8,000 | 1,210 |
2012-08-30 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
2012-08-29 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
2012-08-28 | 267 | 267 | 259 | 263 | 4,000 | 1,315 |
2012-08-27 | 265 | 271 | 265 | 271 | 6,000 | 1,355 |
2012-08-23 | 274 | 274 | 273 | 273 | 4,000 | 1,365 |
2012-08-22 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
2012-08-21 | 276 | 276 | 275 | 276 | 4,000 | 1,380 |
2012-08-20 | 263 | 273 | 263 | 268 | 9,000 | 1,340 |
2012-08-17 | 259 | 260 | 259 | 260 | 4,000 | 1,300 |
2012-08-16 | 258 | 259 | 258 | 259 | 2,000 | 1,295 |
2012-08-13 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
2012-08-10 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
2012-08-08 | 247 | 255 | 247 | 255 | 7,000 | 1,275 |
2012-08-07 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
2012-08-06 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
2012-08-03 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
2012-08-01 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
2012-07-31 | 250 | 252 | 250 | 252 | 6,000 | 1,260 |
2012-07-30 | 246 | 246 | 245 | 245 | 8,000 | 1,225 |
2012-07-27 | 235 | 245 | 234 | 245 | 7,000 | 1,225 |
2012-07-26 | 243 | 243 | 234 | 239 | 22,000 | 1,195 |
2012-07-25 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
2012-07-24 | 255 | 255 | 249 | 249 | 13,000 | 1,245 |
2012-07-23 | 256 | 256 | 255 | 255 | 6,000 | 1,275 |
2012-07-20 | 265 | 265 | 261 | 261 | 8,000 | 1,305 |
2012-07-19 | 263 | 265 | 263 | 265 | 5,000 | 1,325 |
2012-07-17 | 265 | 265 | 263 | 263 | 3,000 | 1,315 |
2012-07-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2012-07-12 | 265 | 266 | 264 | 264 | 10,000 | 1,320 |
2012-07-11 | 268 | 274 | 268 | 270 | 7,000 | 1,350 |
2012-07-10 | 266 | 268 | 266 | 267 | 5,000 | 1,335 |
2012-07-09 | 271 | 271 | 265 | 265 | 8,000 | 1,325 |
2012-07-05 | 273 | 274 | 273 | 273 | 22,000 | 1,365 |
2012-07-04 | 274 | 275 | 274 | 275 | 2,000 | 1,375 |
2012-07-03 | 271 | 279 | 271 | 274 | 15,000 | 1,370 |
2012-07-02 | 281 | 281 | 278 | 278 | 2,000 | 1,390 |
2012-06-29 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
2012-06-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2012-06-27 | 258 | 261 | 257 | 261 | 10,000 | 1,305 |
2012-06-26 | 265 | 265 | 263 | 263 | 3,000 | 1,315 |
2012-06-25 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
2012-06-22 | 270 | 270 | 262 | 266 | 9,000 | 1,330 |
2012-06-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2012-06-20 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
2012-06-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
2012-06-18 | 261 | 265 | 261 | 265 | 8,000 | 1,325 |
2012-06-15 | 255 | 257 | 255 | 255 | 6,000 | 1,275 |
2012-06-14 | 262 | 262 | 255 | 255 | 10,000 | 1,275 |
2012-06-13 | 261 | 264 | 261 | 264 | 4,000 | 1,320 |
2012-06-11 | 270 | 273 | 270 | 273 | 2,000 | 1,365 |
2012-06-08 | 265 | 265 | 260 | 260 | 11,000 | 1,300 |
2012-06-07 | 277 | 277 | 260 | 265 | 15,000 | 1,325 |
2012-06-06 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
2012-06-05 | 250 | 252 | 250 | 252 | 3,000 | 1,260 |
2012-06-04 | 245 | 250 | 245 | 248 | 14,000 | 1,240 |
2012-06-01 | 271 | 271 | 248 | 253 | 18,000 | 1,265 |
2012-05-31 | 270 | 271 | 253 | 271 | 34,000 | 1,355 |
2012-05-30 | 284 | 284 | 274 | 274 | 10,000 | 1,370 |
2012-05-29 | 290 | 290 | 280 | 284 | 35,000 | 1,420 |
2012-05-28 | 295 | 295 | 292 | 292 | 3,000 | 1,460 |
2012-05-25 | 296 | 296 | 295 | 295 | 4,000 | 1,475 |
2012-05-24 | 300 | 300 | 295 | 295 | 5,000 | 1,475 |
2012-05-23 | 310 | 310 | 300 | 300 | 6,000 | 1,500 |
2012-05-22 | 305 | 314 | 303 | 314 | 6,000 | 1,570 |
2012-05-21 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
2012-05-18 | 293 | 295 | 290 | 295 | 20,000 | 1,475 |
2012-05-17 | 291 | 309 | 290 | 309 | 23,000 | 1,545 |
2012-05-16 | 310 | 310 | 297 | 297 | 15,000 | 1,485 |
2012-05-15 | 338 | 338 | 306 | 320 | 17,000 | 1,600 |
2012-05-14 | 356 | 356 | 328 | 330 | 118,000 | 1,650 |
2012-05-11 | 382 | 399 | 382 | 399 | 8,000 | 1,995 |
2012-05-10 | 375 | 383 | 375 | 383 | 5,000 | 1,915 |
2012-05-09 | 376 | 376 | 373 | 373 | 6,000 | 1,865 |
2012-05-08 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
2012-05-07 | 385 | 385 | 371 | 384 | 8,000 | 1,920 |
2012-05-02 | 395 | 395 | 386 | 390 | 7,000 | 1,950 |
2012-05-01 | 401 | 401 | 394 | 400 | 16,000 | 2,000 |
2012-04-27 | 398 | 403 | 398 | 403 | 13,000 | 2,015 |
2012-04-26 | 399 | 402 | 396 | 402 | 21,000 | 2,010 |
2012-04-25 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
2012-04-24 | 390 | 400 | 386 | 400 | 12,000 | 2,000 |
2012-04-23 | 386 | 395 | 386 | 390 | 11,000 | 1,950 |
2012-04-20 | 390 | 390 | 387 | 387 | 2,000 | 1,935 |
2012-04-19 | 386 | 387 | 380 | 387 | 13,000 | 1,935 |
2012-04-18 | 391 | 393 | 391 | 391 | 8,000 | 1,955 |
2012-04-17 | 386 | 391 | 380 | 390 | 19,000 | 1,950 |
2012-04-16 | 389 | 392 | 383 | 392 | 7,000 | 1,960 |
2012-04-13 | 398 | 405 | 386 | 394 | 22,000 | 1,970 |
2012-04-12 | 385 | 392 | 385 | 392 | 8,000 | 1,960 |
2012-04-11 | 387 | 389 | 375 | 386 | 60,000 | 1,930 |
2012-04-10 | 400 | 400 | 390 | 390 | 17,000 | 1,950 |
2012-04-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2012-04-06 | 400 | 401 | 400 | 400 | 10,000 | 2,000 |
2012-04-05 | 407 | 407 | 399 | 403 | 38,000 | 2,015 |
2012-04-04 | 417 | 422 | 411 | 411 | 26,000 | 2,055 |
2012-04-03 | 415 | 417 | 411 | 417 | 6,000 | 2,085 |
2012-04-02 | 415 | 424 | 415 | 424 | 22,000 | 2,120 |
2012-03-30 | 407 | 414 | 405 | 414 | 12,000 | 2,070 |
2012-03-29 | 415 | 415 | 408 | 409 | 12,000 | 2,045 |
2012-03-28 | 406 | 409 | 406 | 408 | 5,000 | 2,040 |
2012-03-27 | 408 | 414 | 408 | 414 | 7,000 | 2,070 |
2012-03-26 | 402 | 410 | 402 | 402 | 18,000 | 2,010 |
2012-03-23 | 408 | 408 | 399 | 405 | 15,000 | 2,025 |
2012-03-22 | 417 | 417 | 410 | 411 | 9,000 | 2,055 |
2012-03-21 | 419 | 420 | 410 | 415 | 32,000 | 2,075 |
2012-03-19 | 419 | 425 | 419 | 419 | 12,000 | 2,095 |
2012-03-16 | 425 | 425 | 410 | 420 | 34,000 | 2,100 |
2012-03-15 | 419 | 429 | 419 | 425 | 24,000 | 2,125 |
2012-03-14 | 406 | 414 | 406 | 414 | 26,000 | 2,070 |
2012-03-13 | 408 | 412 | 400 | 405 | 22,000 | 2,025 |
2012-03-12 | 394 | 415 | 393 | 409 | 44,000 | 2,045 |
2012-03-09 | 390 | 394 | 384 | 389 | 32,000 | 1,945 |
2012-03-08 | 388 | 389 | 377 | 388 | 13,000 | 1,940 |
2012-03-07 | 381 | 381 | 372 | 377 | 10,000 | 1,885 |
2012-03-06 | 373 | 388 | 373 | 382 | 39,000 | 1,910 |
2012-03-05 | 362 | 372 | 362 | 368 | 24,000 | 1,840 |
2012-03-02 | 355 | 361 | 352 | 361 | 30,000 | 1,805 |
2012-03-01 | 365 | 365 | 358 | 358 | 22,000 | 1,790 |
2012-02-29 | 361 | 370 | 361 | 362 | 26,000 | 1,810 |
2012-02-28 | 363 | 363 | 356 | 360 | 11,000 | 1,800 |
2012-02-27 | 358 | 367 | 358 | 365 | 27,000 | 1,825 |
2012-02-24 | 355 | 355 | 351 | 351 | 11,000 | 1,755 |
2012-02-23 | 345 | 355 | 345 | 352 | 40,000 | 1,760 |
2012-02-22 | 342 | 343 | 340 | 342 | 30,000 | 1,710 |
2012-02-21 | 340 | 342 | 340 | 342 | 9,000 | 1,710 |
2012-02-20 | 340 | 341 | 339 | 340 | 22,000 | 1,700 |
2012-02-17 | 335 | 343 | 335 | 339 | 14,000 | 1,695 |
2012-02-16 | 330 | 335 | 330 | 335 | 14,000 | 1,675 |
2012-02-15 | 325 | 329 | 325 | 328 | 10,000 | 1,640 |
2012-02-14 | 326 | 326 | 324 | 324 | 4,000 | 1,620 |
2012-02-13 | 328 | 329 | 324 | 327 | 15,000 | 1,635 |
2012-02-10 | 329 | 331 | 329 | 329 | 12,000 | 1,645 |
2012-02-09 | 324 | 329 | 324 | 329 | 11,000 | 1,645 |
2012-02-08 | 330 | 330 | 322 | 322 | 18,000 | 1,610 |
2012-02-07 | 328 | 328 | 326 | 327 | 11,000 | 1,635 |
2012-02-06 | 329 | 330 | 327 | 330 | 19,000 | 1,650 |
2012-02-03 | 326 | 335 | 321 | 327 | 91,000 | 1,635 |
2012-02-02 | 307 | 315 | 301 | 315 | 30,000 | 1,575 |
2012-02-01 | 310 | 313 | 305 | 307 | 33,000 | 1,535 |
2012-01-31 | 304 | 310 | 300 | 310 | 9,000 | 1,550 |
2012-01-30 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
2012-01-27 | 305 | 305 | 297 | 302 | 5,000 | 1,510 |
2012-01-26 | 303 | 310 | 298 | 305 | 43,000 | 1,525 |
2012-01-25 | 298 | 305 | 298 | 301 | 40,000 | 1,505 |
2012-01-24 | 299 | 299 | 295 | 298 | 7,000 | 1,490 |
2012-01-23 | 293 | 300 | 290 | 299 | 12,000 | 1,495 |
2012-01-20 | 283 | 288 | 283 | 285 | 9,000 | 1,425 |
2012-01-19 | 270 | 275 | 270 | 275 | 13,000 | 1,375 |
2012-01-18 | 269 | 270 | 269 | 270 | 10,000 | 1,350 |
2012-01-17 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
2012-01-16 | 265 | 266 | 265 | 266 | 3,000 | 1,330 |
2012-01-13 | 268 | 268 | 268 | 268 | 7,000 | 1,340 |
2012-01-12 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
2012-01-11 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
2012-01-10 | 267 | 268 | 267 | 268 | 2,000 | 1,340 |
2012-01-06 | 270 | 270 | 267 | 267 | 24,000 | 1,335 |
2012-01-05 | 268 | 268 | 265 | 268 | 4,000 | 1,340 |
2012-01-04 | 265 | 265 | 264 | 265 | 4,000 | 1,325 |
分割・併合履歴 : [2018-09-26]1株→0.2株