1. HOME >
  2. 株価時系列 >
  3. 5644 >
  4. 2013年

5644 (株)メタルアート の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3044846944746976,0002,345
2013-12-2745046444144464,0002,220
2013-12-26422450422449114,0002,245
2013-12-25415422413422314,0002,110
2013-12-24420421415415325,0002,075
2013-12-2040541940241998,0002,095
2013-12-1941041040240488,0002,020
2013-12-18403407399404105,0002,020
2013-12-1741141240040851,0002,040
2013-12-1642142240840980,0002,045
2013-12-1341842341142083,0002,100
2013-12-1241641640640950,0002,045
2013-12-1142042041341619,0002,080
2013-12-104214214204205,0002,100
2013-12-0942342342242218,0002,110
2013-12-0641541741341735,0002,085
2013-12-0542042041741878,0002,090
2013-12-0442342441642445,0002,120
2013-12-0341942341942326,0002,115
2013-12-0242142241441841,0002,090
2013-11-2942642642142178,0002,105
2013-11-2842642642242571,0002,125
2013-11-2742642842442828,0002,140
2013-11-2643543542242736,0002,135
2013-11-2543243643143658,0002,180
2013-11-22426435426429120,0002,145
2013-11-2141842541842597,0002,125
2013-11-2040341940341640,0002,080
2013-11-1940940940040642,0002,030
2013-11-1841741740540971,0002,045
2013-11-1542042041641626,0002,080
2013-11-14414425413417110,0002,085
2013-11-1341541740141184,0002,055
2013-11-12406431406423168,0002,115
2013-11-1140240540040469,0002,020
2013-11-0839739939639634,0001,980
2013-11-0739439639139531,0001,975
2013-11-0639839939639718,0001,985
2013-11-0540741039940085,0002,000
2013-11-01380425374410193,0002,050
2013-10-3138538537738314,0001,915
2013-10-3038538538438526,0001,925
2013-10-2937738337638314,0001,915
2013-10-2837437637437613,0001,880
2013-10-2537337537337412,0001,870
2013-10-2437137436937419,0001,870
2013-10-2337237237137116,0001,855
2013-10-223753753723738,0001,865
2013-10-2136537336537333,0001,865
2013-10-1836736736636711,0001,835
2013-10-1737137136736733,0001,835
2013-10-1636736736536714,0001,835
2013-10-153723723643667,0001,830
2013-10-113653653613629,0001,810
2013-10-1036136136136117,0001,805
2013-10-0935536135536111,0001,805
2013-10-0836236335936316,0001,815
2013-10-0736536736036314,0001,815
2013-10-0436536736536715,0001,835
2013-10-033653683603689,0001,840
2013-10-0237237336636712,0001,835
2013-10-013733733693718,0001,855
2013-09-3037737736737321,0001,865
2013-09-2737637937537912,0001,895
2013-09-263733773703755,0001,875
2013-09-2537538037337323,0001,865
2013-09-2436737336637230,0001,860
2013-09-2036536536336513,0001,825
2013-09-1936536636236525,0001,825
2013-09-1836236536236231,0001,810
2013-09-1736236235935931,0001,795
2013-09-1335735735535614,0001,780
2013-09-1235636035635813,0001,790
2013-09-1135936035536023,0001,800
2013-09-1035535535035024,0001,750
2013-09-0935736035235616,0001,780
2013-09-063533603533602,0001,800
2013-09-053603603523526,0001,760
2013-09-043623623623621,0001,810
2013-09-033613653613626,0001,810
2013-09-0235135634935325,0001,765
2013-08-303493493493492,0001,745
2013-08-293533613533619,0001,805
2013-08-2835435433734820,0001,740
2013-08-273683683563565,0001,780
2013-08-2638938936637521,0001,875
2013-08-233703703623698,0001,845
2013-08-223573653573595,0001,795
2013-08-213603603573579,0001,785
2013-08-203673673603605,0001,800
2013-08-193703703673673,0001,835
2013-08-163683683683682,0001,840
2013-08-153663703653704,0001,850
2013-08-1437437636837011,0001,850
2013-08-1238038036537715,0001,885
2013-08-093863863803805,0001,900
2013-08-083823903783868,0001,930
2013-08-0739039038138914,0001,945
2013-08-0639939939039255,0001,960
2013-08-0540040038839955,0001,995
2013-08-0237039237039056,0001,950
2013-08-013573633573634,0001,815
2013-07-313573573573572,0001,785
2013-07-3036036235635725,0001,785
2013-07-2936538035535530,0001,775
2013-07-2638738737637612,0001,880
2013-07-2538538837538859,0001,940
2013-07-2438139036038547,0001,925
2013-07-2338139338138175,0001,905
2013-07-2235937935937463,0001,870
2013-07-1935936035135118,0001,755
2013-07-183653653593595,0001,795
2013-07-173563653563656,0001,825
2013-07-1636536535235815,0001,790
2013-07-123653673653673,0001,835
2013-07-1136836834536513,0001,825
2013-07-1036336936136829,0001,840
2013-07-0936136436136111,0001,805
2013-07-083603603553608,0001,800
2013-07-053563593553568,0001,780
2013-07-043503643503648,0001,820
2013-07-033613633503507,0001,750
2013-07-0235035835035314,0001,765
2013-07-0134535034435016,0001,750
2013-06-2832632632132110,0001,605
2013-06-2732532532032546,0001,625
2013-06-263283283253253,0001,625
2013-06-253323323253255,0001,625
2013-06-2433333333133217,0001,660
2013-06-213303323303305,0001,650
2013-06-203353353353357,0001,675
2013-06-193303353303354,0001,675
2013-06-183303303283285,0001,640
2013-06-173233283233283,0001,640
2013-06-143213213213212,0001,605
2013-06-1332432431531510,0001,575
2013-06-1232432432132411,0001,620
2013-06-1132032732032360,0001,615
2013-06-1032433232433217,0001,660
2013-06-0731332530631632,0001,580
2013-06-0632633031932835,0001,640
2013-06-0533833833333317,0001,665
2013-06-043373453373456,0001,725
2013-06-0334534533533525,0001,675
2013-05-3134334534334511,0001,725
2013-05-3035435434034035,0001,700
2013-05-293563573493529,0001,760
2013-05-283503563503566,0001,780
2013-05-2736536535535714,0001,785
2013-05-2437637636137535,0001,875
2013-05-2338838936537447,0001,870
2013-05-2239039138538734,0001,935
2013-05-2138739538139046,0001,950
2013-05-2037638537638540,0001,925
2013-05-1737037536637516,0001,875
2013-05-1637637635337151,0001,855
2013-05-1538438537638252,0001,910
2013-05-1439239638238236,0001,910
2013-05-13387400387396134,0001,980
2013-05-1036238435638189,0001,905
2013-05-0935836235436229,0001,810
2013-05-0836936935635840,0001,790
2013-05-0736537436336850,0001,840
2013-05-0236236235836012,0001,800
2013-05-0136436435936010,0001,800
2013-04-3036036235736218,0001,810
2013-04-2635936135735726,0001,785
2013-04-2536436435835923,0001,795
2013-04-2436136135535938,0001,795
2013-04-2337137135635660,0001,780
2013-04-2237837836037067,0001,850
2013-04-1937137736337647,0001,880
2013-04-18407407375378155,0001,890
2013-04-17390397350390405,0001,950
2013-04-16315375310350129,0001,750
2013-04-1529632029631678,0001,580
2013-04-122962992962968,0001,480
2013-04-112983002963007,0001,500
2013-04-102962962952955,0001,475
2013-04-0929929929629613,0001,480
2013-04-0830030029729712,0001,485
2013-04-0529629729029412,0001,470
2013-04-0428528827628816,0001,440
2013-04-032842872842858,0001,425
2013-04-0228529228028431,0001,420
2013-04-0130630829529529,0001,475
2013-03-293113113063069,0001,530
2013-03-283183183143145,0001,570
2013-03-2731831931831810,0001,590
2013-03-2632432532132110,0001,605
2013-03-2532532732232514,0001,625
2013-03-2232732732132115,0001,605
2013-03-2131732531732419,0001,620
2013-03-1931531531231311,0001,565
2013-03-1831431531431410,0001,570
2013-03-1531632031431414,0001,570
2013-03-143223223203206,0001,600
2013-03-1332032932032224,0001,610
2013-03-1232032031532020,0001,600
2013-03-1131531831431422,0001,570
2013-03-083073143073117,0001,555
2013-03-0730531230531222,0001,560
2013-03-0630330630230612,0001,530
2013-03-053053053033038,0001,515
2013-03-0429930529930520,0001,525
2013-03-012992992982989,0001,490
2013-02-283003002982989,0001,490
2013-02-273003003003001,0001,500
2013-02-263003002962978,0001,485
2013-02-253043043013017,0001,505
2013-02-223043043003004,0001,500
2013-02-212993002993003,0001,500
2013-02-203043053043045,0001,520
2013-02-192922992922998,0001,495
2013-02-182902972902979,0001,485
2013-02-152882902882908,0001,450
2013-02-142972972972973,0001,485
2013-02-1331231230030019,0001,500
2013-02-1230931330931118,0001,555
2013-02-0831531530730731,0001,535
2013-02-0731632531632522,0001,625
2013-02-0632733031133051,0001,650
2013-02-0534434432533313,0001,665
2013-02-0433334833334018,0001,700
2013-02-0132033331533327,0001,665
2013-01-3130531130331113,0001,555
2013-01-3030330330330318,0001,515
2013-01-2930130530130311,0001,515
2013-01-283013013003015,0001,505
2013-01-2529830129830111,0001,505
2013-01-242942982942989,0001,490
2013-01-232982982942979,0001,485
2013-01-2230230229829818,0001,490
2013-01-2130330329830217,0001,510
2013-01-1830430429530310,0001,515
2013-01-173003002982995,0001,495
2013-01-1630130229830212,0001,510
2013-01-1530330330130119,0001,505
2013-01-1130230330030214,0001,510
2013-01-1030330430130311,0001,515
2013-01-0930030329830214,0001,510
2013-01-0830430430030121,0001,505
2013-01-0731031030730716,0001,535
2013-01-0431131530730732,0001,535

分割・併合履歴 ： [2018-09-26]1株→0.2株