5644 (株)メタルアート の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1984-12-27 | 183 | 185 | 182 | 185 | 9,000 | 925 |
| 1984-12-26 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 1984-12-25 | 184 | 184 | 183 | 183 | 6,000 | 915 |
| 1984-12-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1984-12-22 | 185 | 185 | 182 | 182 | 13,000 | 910 |
| 1984-12-21 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1984-12-20 | 188 | 188 | 185 | 185 | 10,000 | 925 |
| 1984-12-19 | 188 | 188 | 185 | 185 | 5,000 | 925 |
| 1984-12-18 | 192 | 192 | 188 | 188 | 15,000 | 940 |
| 1984-12-17 | 196 | 196 | 190 | 190 | 15,000 | 950 |
| 1984-12-15 | 194 | 196 | 194 | 196 | 8,000 | 980 |
| 1984-12-14 | 190 | 190 | 190 | 190 | 14,000 | 950 |
| 1984-12-13 | 186 | 190 | 185 | 190 | 4,000 | 950 |
| 1984-12-12 | 185 | 185 | 182 | 182 | 6,000 | 910 |
| 1984-12-11 | 185 | 187 | 185 | 185 | 9,000 | 925 |
| 1984-12-10 | 190 | 190 | 185 | 185 | 8,000 | 925 |
| 1984-12-07 | 190 | 191 | 185 | 190 | 17,000 | 950 |
| 1984-12-06 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1984-12-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-12-04 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 1984-12-03 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1984-12-01 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1984-11-29 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 1984-11-28 | 189 | 189 | 185 | 185 | 10,000 | 925 |
| 1984-11-27 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1984-11-26 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 1984-11-24 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1984-11-21 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1984-11-20 | 200 | 205 | 195 | 205 | 27,000 | 1,025 |
| 1984-11-19 | 196 | 200 | 196 | 200 | 9,000 | 1,000 |
| 1984-11-17 | 182 | 190 | 181 | 190 | 16,000 | 950 |
| 1984-11-16 | 184 | 184 | 180 | 182 | 51,000 | 910 |
| 1984-11-15 | 190 | 190 | 181 | 184 | 8,000 | 920 |
| 1984-11-14 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 1984-11-12 | 183 | 183 | 181 | 181 | 4,000 | 905 |
| 1984-11-07 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 1984-11-06 | 185 | 185 | 183 | 183 | 7,000 | 915 |
| 1984-11-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-11-02 | 194 | 194 | 193 | 193 | 6,000 | 965 |
| 1984-11-01 | 188 | 188 | 183 | 183 | 5,000 | 915 |
| 1984-10-31 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1984-10-30 | 182 | 183 | 182 | 183 | 3,000 | 915 |
| 1984-10-29 | 183 | 183 | 181 | 183 | 14,000 | 915 |
| 1984-10-27 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 1984-10-26 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1984-10-25 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1984-10-24 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1984-10-22 | 190 | 192 | 187 | 190 | 9,000 | 950 |
| 1984-10-20 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 1984-10-18 | 190 | 190 | 183 | 187 | 16,000 | 935 |
| 1984-10-17 | 195 | 196 | 180 | 181 | 22,000 | 905 |
| 1984-10-16 | 200 | 200 | 195 | 195 | 14,000 | 975 |
| 1984-10-15 | 205 | 218 | 195 | 200 | 38,000 | 1,000 |
| 1984-10-12 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1984-10-11 | 200 | 200 | 199 | 199 | 7,000 | 995 |
| 1984-10-09 | 186 | 210 | 186 | 210 | 43,000 | 1,050 |
| 1984-10-08 | 183 | 193 | 183 | 183 | 11,000 | 915 |
| 1984-10-06 | 186 | 186 | 180 | 181 | 24,000 | 905 |
| 1984-10-05 | 199 | 200 | 197 | 197 | 16,000 | 985 |
| 1984-10-04 | 235 | 235 | 209 | 224 | 157,000 | 1,120 |
| 1984-10-03 | 235 | 235 | 220 | 233 | 341,000 | 1,165 |
| 1984-10-02 | 193 | 220 | 191 | 210 | 135,000 | 1,050 |
| 1984-10-01 | 190 | 205 | 190 | 196 | 43,000 | 980 |
| 1984-09-29 | 177 | 187 | 177 | 187 | 9,000 | 935 |
| 1984-09-28 | 176 | 176 | 176 | 176 | 8,000 | 880 |
| 1984-09-22 | 180 | 180 | 176 | 176 | 2,000 | 880 |
| 1984-09-21 | 181 | 183 | 181 | 183 | 5,000 | 915 |
| 1984-09-20 | 185 | 187 | 185 | 185 | 3,000 | 925 |
| 1984-09-19 | 192 | 192 | 187 | 187 | 4,000 | 935 |
| 1984-09-18 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 1984-09-17 | 189 | 190 | 186 | 190 | 21,000 | 950 |
| 1984-09-14 | 175 | 181 | 175 | 181 | 8,000 | 905 |
| 1984-09-13 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 1984-09-12 | 175 | 175 | 163 | 163 | 3,000 | 815 |
| 1984-09-11 | 167 | 167 | 163 | 163 | 14,000 | 815 |
| 1984-09-10 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 1984-09-07 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 1984-09-06 | 168 | 171 | 166 | 166 | 18,000 | 830 |
| 1984-09-05 | 163 | 168 | 163 | 168 | 16,000 | 840 |
| 1984-09-04 | 165 | 165 | 162 | 162 | 12,000 | 810 |
| 1984-09-03 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1984-09-01 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 1984-08-31 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1984-08-30 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 1984-08-29 | 166 | 168 | 166 | 168 | 9,000 | 840 |
| 1984-08-28 | 153 | 164 | 152 | 164 | 8,000 | 820 |
| 1984-08-27 | 155 | 155 | 151 | 151 | 12,000 | 755 |
| 1984-08-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-08-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-08-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1984-08-21 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-08-09 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1984-08-07 | 160 | 160 | 155 | 155 | 9,000 | 775 |
| 1984-08-06 | 162 | 162 | 155 | 155 | 10,000 | 775 |
| 1984-08-04 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1984-08-03 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1984-08-02 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 1984-08-01 | 162 | 162 | 161 | 161 | 26,000 | 805 |
| 1984-07-31 | 180 | 180 | 164 | 164 | 6,000 | 820 |
| 1984-07-30 | 165 | 165 | 162 | 162 | 11,000 | 810 |
| 1984-07-28 | 170 | 170 | 168 | 168 | 4,000 | 840 |
| 1984-07-27 | 178 | 180 | 178 | 180 | 19,000 | 900 |
| 1984-07-26 | 171 | 171 | 161 | 161 | 13,000 | 805 |
| 1984-07-25 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1984-07-24 | 166 | 166 | 166 | 166 | 19,000 | 830 |
| 1984-07-23 | 170 | 170 | 168 | 168 | 8,000 | 840 |
| 1984-07-21 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1984-07-20 | 190 | 190 | 185 | 185 | 10,000 | 925 |
| 1984-07-19 | 190 | 191 | 180 | 190 | 20,000 | 950 |
| 1984-07-18 | 187 | 200 | 186 | 200 | 14,000 | 1,000 |
| 1984-07-17 | 190 | 197 | 180 | 185 | 24,000 | 925 |
| 1984-07-16 | 180 | 180 | 170 | 180 | 26,000 | 900 |
| 1984-07-13 | 191 | 191 | 178 | 178 | 26,000 | 890 |
| 1984-07-12 | 195 | 208 | 195 | 195 | 11,000 | 975 |
| 1984-07-11 | 220 | 224 | 200 | 200 | 27,000 | 1,000 |
| 1984-07-10 | 231 | 231 | 202 | 204 | 101,000 | 1,020 |
| 1984-07-09 | 242 | 255 | 240 | 240 | 141,000 | 1,200 |
| 1984-07-07 | 229 | 257 | 229 | 244 | 195,000 | 1,220 |
| 1984-07-06 | 222 | 224 | 217 | 223 | 66,000 | 1,115 |
| 1984-07-05 | 230 | 232 | 213 | 221 | 139,000 | 1,105 |
| 1984-07-04 | 227 | 245 | 218 | 235 | 486,000 | 1,175 |
| 1984-07-03 | 190 | 229 | 190 | 229 | 485,000 | 1,145 |
| 1984-07-02 | 180 | 194 | 180 | 188 | 73,000 | 940 |
| 1984-06-30 | 170 | 175 | 170 | 175 | 13,000 | 875 |
| 1984-06-28 | 162 | 162 | 162 | 162 | 8,000 | 810 |
| 1984-06-27 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 1984-06-26 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 1984-06-25 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1984-06-23 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 1984-06-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 1984-06-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-06-13 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1984-06-12 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1984-06-11 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 1984-06-08 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1984-06-07 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1984-06-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-06-05 | 147 | 147 | 145 | 145 | 5,000 | 725 |
| 1984-06-04 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-06-01 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1984-05-31 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-05-29 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 1984-05-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-05-25 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1984-05-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-05-22 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 1984-05-21 | 165 | 165 | 165 | 165 | 9,000 | 825 |
| 1984-05-18 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 1984-05-17 | 170 | 176 | 170 | 176 | 8,000 | 880 |
| 1984-05-16 | 170 | 175 | 170 | 175 | 19,000 | 875 |
| 1984-05-15 | 170 | 170 | 165 | 165 | 20,000 | 825 |
| 1984-05-14 | 177 | 177 | 175 | 175 | 26,000 | 875 |
| 1984-05-11 | 175 | 180 | 174 | 176 | 48,000 | 880 |
| 1984-05-10 | 160 | 182 | 159 | 160 | 101,000 | 800 |
| 1984-05-09 | 145 | 160 | 145 | 160 | 16,000 | 800 |
| 1984-05-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-05-07 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1984-05-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1984-04-26 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1984-04-23 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 1984-04-17 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1984-04-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1984-04-13 | 135 | 135 | 135 | 135 | 13,000 | 675 |
| 1984-04-12 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1984-04-11 | 135 | 135 | 135 | 135 | 12,000 | 675 |
| 1984-04-10 | 142 | 142 | 135 | 135 | 24,000 | 675 |
| 1984-04-09 | 140 | 140 | 139 | 139 | 8,000 | 695 |
| 1984-04-07 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1984-04-06 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1984-03-31 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1984-03-30 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1984-03-27 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 1984-03-26 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 1984-03-21 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 1984-03-16 | 133 | 138 | 133 | 134 | 8,000 | 670 |
| 1984-03-12 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 1984-03-09 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1984-03-03 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1984-03-02 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1984-02-28 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 1984-02-27 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 1984-02-18 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 1984-02-17 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1984-02-14 | 145 | 145 | 136 | 136 | 3,000 | 680 |
| 1984-02-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1984-02-10 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1984-02-09 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-02-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-02-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1984-02-02 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 1984-01-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1984-01-27 | 147 | 147 | 146 | 146 | 3,000 | 730 |
| 1984-01-26 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1984-01-25 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1984-01-24 | 155 | 155 | 151 | 151 | 10,000 | 755 |
| 1984-01-23 | 149 | 155 | 149 | 155 | 15,000 | 775 |
| 1984-01-21 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 1984-01-20 | 145 | 146 | 145 | 146 | 15,000 | 730 |
| 1984-01-19 | 145 | 145 | 144 | 144 | 4,000 | 720 |
| 1984-01-18 | 138 | 145 | 138 | 145 | 5,000 | 725 |
| 1984-01-17 | 138 | 138 | 137 | 137 | 2,000 | 685 |
| 1984-01-13 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1984-01-12 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 1984-01-11 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 1984-01-10 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1984-01-09 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 1984-01-07 | 135 | 136 | 135 | 136 | 4,000 | 680 |
| 1984-01-06 | 135 | 135 | 131 | 135 | 6,000 | 675 |
| 1984-01-05 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1984-01-04 | 135 | 135 | 135 | 135 | 1,000 | 675 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
