5644 (株)メタルアート の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 1983-12-22 | 132 | 133 | 132 | 133 | 7,000 | 665 |
| 1983-12-21 | 133 | 134 | 133 | 134 | 2,000 | 670 |
| 1983-12-15 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 1983-12-12 | 132 | 132 | 132 | 132 | 8,000 | 660 |
| 1983-12-06 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 1983-12-05 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 1983-12-03 | 130 | 140 | 130 | 140 | 8,000 | 700 |
| 1983-12-02 | 130 | 130 | 129 | 130 | 13,000 | 650 |
| 1983-12-01 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1983-11-30 | 123 | 123 | 120 | 120 | 8,000 | 600 |
| 1983-11-28 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 1983-11-26 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 1983-11-25 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 1983-11-24 | 121 | 128 | 121 | 128 | 4,000 | 640 |
| 1983-11-18 | 121 | 129 | 117 | 117 | 13,000 | 585 |
| 1983-11-17 | 129 | 129 | 120 | 120 | 4,000 | 600 |
| 1983-11-16 | 129 | 130 | 116 | 116 | 11,000 | 580 |
| 1983-11-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1983-11-14 | 130 | 130 | 116 | 116 | 9,000 | 580 |
| 1983-11-11 | 128 | 130 | 128 | 130 | 5,000 | 650 |
| 1983-11-10 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 1983-11-08 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1983-11-07 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 1983-11-05 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1983-11-02 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1983-11-01 | 120 | 120 | 118 | 118 | 26,000 | 590 |
| 1983-10-31 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 1983-10-29 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 1983-10-25 | 119 | 120 | 119 | 120 | 5,000 | 600 |
| 1983-10-14 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1983-10-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-10-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-09-26 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 1983-09-20 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1983-09-13 | 129 | 130 | 129 | 130 | 8,000 | 650 |
| 1983-09-08 | 116 | 129 | 116 | 129 | 10,000 | 645 |
| 1983-09-07 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1983-09-06 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 1983-09-05 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1983-08-31 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1983-08-30 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1983-08-29 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1983-08-27 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1983-08-26 | 116 | 116 | 116 | 116 | 7,000 | 580 |
| 1983-08-04 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 1983-08-03 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1983-08-02 | 119 | 119 | 107 | 107 | 11,000 | 535 |
| 1983-08-01 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1983-07-30 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 1983-07-23 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-07-22 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 1983-07-18 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1983-07-15 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 1983-07-14 | 104 | 104 | 104 | 104 | 5,000 | 520 |
| 1983-07-11 | 103 | 103 | 103 | 103 | 14,000 | 515 |
| 1983-07-09 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 1983-07-07 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 1983-07-06 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 1983-07-05 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1983-07-04 | 106 | 106 | 105 | 105 | 7,000 | 525 |
| 1983-07-02 | 111 | 111 | 105 | 105 | 4,000 | 525 |
| 1983-07-01 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1983-06-29 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 1983-06-28 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1983-06-27 | 110 | 110 | 110 | 110 | 10,000 | 550 |
| 1983-06-23 | 111 | 111 | 110 | 110 | 4,000 | 550 |
| 1983-06-22 | 113 | 113 | 111 | 111 | 12,000 | 555 |
| 1983-06-16 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1983-06-15 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1983-06-14 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-06-10 | 116 | 116 | 115 | 115 | 7,000 | 575 |
| 1983-06-07 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1983-06-06 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-06-01 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1983-05-27 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-05-18 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1983-05-10 | 117 | 117 | 115 | 115 | 13,000 | 575 |
| 1983-05-04 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1983-04-25 | 111 | 111 | 110 | 110 | 7,000 | 550 |
| 1983-04-20 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 1983-04-19 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1983-04-18 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1983-04-15 | 108 | 110 | 108 | 110 | 3,000 | 550 |
| 1983-04-14 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1983-04-09 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1983-04-08 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-04-07 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-04-04 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1983-04-01 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1983-03-31 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1983-03-28 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1983-03-26 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1983-03-25 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 1983-03-24 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1983-03-23 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1983-03-22 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 1983-03-14 | 105 | 110 | 105 | 110 | 9,000 | 550 |
| 1983-03-12 | 107 | 107 | 105 | 105 | 6,000 | 525 |
| 1983-03-11 | 105 | 105 | 105 | 105 | 21,000 | 525 |
| 1983-03-10 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1983-03-09 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1983-03-01 | 114 | 115 | 114 | 115 | 2,000 | 575 |
| 1983-02-28 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 1983-02-23 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1983-02-17 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 1983-02-10 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1983-02-09 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1983-01-31 | 107 | 115 | 107 | 115 | 2,000 | 575 |
| 1983-01-29 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 1983-01-28 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-01-27 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 1983-01-24 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-01-22 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 1983-01-14 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-01-12 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1983-01-06 | 118 | 118 | 118 | 118 | 1,000 | 590 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
