1. HOME >
  2. 株価時系列 >
  3. 5644 >
  4. 2016年

5644 (株)メタルアート の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302622622622621,0001,310
2016-12-2925826425826411,0001,320
2016-12-282572582572589,0001,290
2016-12-2725725925725915,0001,295
2016-12-2626726925625729,0001,285
2016-12-222612622592595,0001,295
2016-12-2127027025425757,0001,285
2016-12-2027227326927033,0001,350
2016-12-1927528126926964,0001,345
2016-12-16257293257270154,0001,350
2016-12-1525425525125218,0001,260
2016-12-1425025424925313,0001,265
2016-12-1324725024525019,0001,250
2016-12-1224825024824827,0001,240
2016-12-0924724824624611,0001,230
2016-12-0824624824224221,0001,210
2016-12-0724424524424511,0001,225
2016-12-062412432412434,0001,215
2016-12-052422422402408,0001,200
2016-12-022442442422423,0001,210
2016-12-0124124624124413,0001,220
2016-11-3023824123823914,0001,195
2016-11-292382382362363,0001,180
2016-11-282382382372374,0001,185
2016-11-2523723823623812,0001,190
2016-11-2423423823323821,0001,190
2016-11-2224024023423412,0001,170
2016-11-2123824323724018,0001,200
2016-11-1823223923223917,0001,195
2016-11-1723023923023179,0001,155
2016-11-1622422722222545,0001,125
2016-11-152242242242243,0001,120
2016-11-142222232222235,0001,115
2016-11-112212222212223,0001,110
2016-11-102182192182184,0001,090
2016-11-0922022021121118,0001,055
2016-11-0822722721521949,0001,095
2016-11-0723523522623012,0001,150
2016-11-0422123422123133,0001,155
2016-11-022212212212211,0001,105
2016-11-012202202202204,0001,100
2016-10-312202202202208,0001,100
2016-10-2821921921921913,0001,095
2016-10-272182182182184,0001,090
2016-10-262182182182182,0001,090
2016-10-252192192192191,0001,095
2016-10-242192192192193,0001,095
2016-10-2122422421921922,0001,095
2016-10-2021322021321915,0001,095
2016-10-172112112112114,0001,055
2016-10-132142192142195,0001,095
2016-10-122152172152157,0001,075
2016-10-1121221721221799,0001,085
2016-10-0721521521221261,0001,060
2016-10-062162172152153,0001,075
2016-10-052132152132158,0001,075
2016-10-042072132062136,0001,065
2016-10-032052052052053,0001,025
2016-09-302042042012019,0001,005
2016-09-292012032012033,0001,015
2016-09-282022022022024,0001,010
2016-09-2720720720020145,0001,005
2016-09-262062072062078,0001,035
2016-09-232082112062065,0001,030
2016-09-212072082072082,0001,040
2016-09-202062062062064,0001,030
2016-09-162062072062077,0001,035
2016-09-152062062062062,0001,030
2016-09-142052062042067,0001,030
2016-09-122072122042128,0001,060
2016-09-0920821120821018,0001,050
2016-09-0820720820720760,0001,035
2016-09-072072072072072,0001,035
2016-09-052082082082081,0001,040
2016-09-022052052052052,0001,025
2016-09-0120520620220614,0001,030
2016-08-312052052052053,0001,025
2016-08-302032042022047,0001,020
2016-08-262032032032031,0001,015
2016-08-252022062022068,0001,030
2016-08-242032032032031,0001,015
2016-08-222022052012018,0001,005
2016-08-192052052052052,0001,025
2016-08-182052052052054,0001,025
2016-08-172042052042052,0001,025
2016-08-1520320520320512,0001,025
2016-08-122042042032034,0001,015
2016-08-0920020420020312,0001,015
2016-08-082002012002014,0001,005
2016-08-0520120219719815,000990
2016-08-042032042032044,0001,020
2016-08-032032032032033,0001,015
2016-08-022072072052054,0001,025
2016-08-0120520520520511,0001,025
2016-07-292052052052056,0001,025
2016-07-282022032022027,0001,010
2016-07-2720220920220229,0001,010
2016-07-262042042042041,0001,020
2016-07-252062062052058,0001,025
2016-07-222052072052066,0001,030
2016-07-212042052042055,0001,025
2016-07-202042042042041,0001,020
2016-07-192032032032031,0001,015
2016-07-152092102092107,0001,050
2016-07-142012052012052,0001,025
2016-07-132052052052052,0001,025
2016-07-122052052052058,0001,025
2016-07-112052052052054,0001,025
2016-07-081942001942003,0001,000
2016-07-071952001941945,000970
2016-07-061991991991993,000995
2016-07-041991991991993,000995
2016-06-301991991991991,000995
2016-06-292002012002017,0001,005
2016-06-2719319919319521,000975
2016-06-2420520519319417,000970
2016-06-222092132032038,0001,015
2016-06-212092132092094,0001,045
2016-06-152032112032118,0001,055
2016-06-142072142072089,0001,040
2016-06-1321021020820910,0001,045
2016-06-102102152102155,0001,075
2016-06-092122122102109,0001,050
2016-06-072172172172172,0001,085
2016-06-062152162152163,0001,080
2016-06-032152152152157,0001,075
2016-06-022162162152154,0001,075
2016-06-012152152152151,0001,075
2016-05-3121021521021220,0001,060
2016-05-302162162122166,0001,080
2016-05-272162162162161,0001,080
2016-05-262162162162161,0001,080
2016-05-252122142122144,0001,070
2016-05-232122122122121,0001,060
2016-05-202182182122136,0001,065
2016-05-1921621721621711,0001,085
2016-05-182152162122164,0001,080
2016-05-122112162112162,0001,080
2016-05-102082102082106,0001,050
2016-05-092152152152152,0001,075
2016-05-062132132112114,0001,055
2016-04-282102102092093,0001,045
2016-04-272152152102108,0001,050
2016-04-2621922421521614,0001,080
2016-04-2521522121521910,0001,095
2016-04-222152152152153,0001,075
2016-04-212182192152159,0001,075
2016-04-202152172152175,0001,085
2016-04-1921321321221212,0001,060
2016-04-1820621320621314,0001,065
2016-04-142042072042063,0001,030
2016-04-132032062032069,0001,030
2016-04-1220120920120310,0001,015
2016-04-112022022022023,0001,010
2016-04-082062062022023,0001,010
2016-04-072042042042046,0001,020
2016-04-0621221220420425,0001,020
2016-04-042192192192199,0001,095
2016-04-012222222222224,0001,110
2016-03-3122122222022214,0001,110
2016-03-302202212192213,0001,105
2016-03-282322322322325,0001,160
2016-03-252272312272316,0001,155
2016-03-232252272252272,0001,135
2016-03-222242252242253,0001,125
2016-03-182192192192195,0001,095
2016-03-1721822021322021,0001,100
2016-03-162242242182187,0001,090
2016-03-152212212202205,0001,100
2016-03-1422522822222211,0001,110
2016-03-1121621821621812,0001,090
2016-03-102162162162162,0001,080
2016-03-092102172102113,0001,055
2016-03-0821921921321513,0001,075
2016-03-0721521921421917,0001,095
2016-03-042152152132146,0001,070
2016-03-0321821820921323,0001,065
2016-03-022182182132132,0001,065
2016-03-012152182152183,0001,090
2016-02-292182182152152,0001,075
2016-02-262152162152162,0001,080
2016-02-252102192102138,0001,065
2016-02-242172172082107,0001,050
2016-02-232162172162172,0001,085
2016-02-222122122092094,0001,045
2016-02-192082082082085,0001,040
2016-02-182072132072089,0001,040
2016-02-172102102102105,0001,050
2016-02-1620520620520611,0001,030
2016-02-1520020619520634,0001,030
2016-02-1220120619519525,000975
2016-02-10236243202206222,0001,030
2016-02-0924624723023838,0001,190
2016-02-082572572572572,0001,285
2016-02-0526427025225217,0001,260
2016-02-042602612602603,0001,300
2016-02-0326326325026029,0001,300
2016-02-022722722722722,0001,360
2016-02-0127728026928021,0001,400
2016-01-2927427726427732,0001,385
2016-01-2828028027727717,0001,385
2016-01-27303305280280231,0001,400
2016-01-262632632632632,0001,315
2016-01-212532532502509,0001,250
2016-01-202552562552555,0001,275
2016-01-152652652652651,0001,325
2016-01-132512512512512,0001,255
2016-01-122552552522528,0001,260
2016-01-082602602602601,0001,300
2016-01-072592602592602,0001,300
2016-01-062612612612612,0001,305
2016-01-0426526625926211,0001,310

分割・併合履歴 ： [2018-09-26]1株→0.2株