5644 (株)メタルアート の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
1985-12-27 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
1985-12-26 | 243 | 243 | 232 | 232 | 7,000 | 1,160 |
1985-12-25 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
1985-12-24 | 232 | 232 | 232 | 232 | 6,000 | 1,160 |
1985-12-23 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
1985-12-21 | 243 | 243 | 241 | 241 | 4,000 | 1,205 |
1985-12-20 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
1985-12-18 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
1985-12-16 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
1985-12-13 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
1985-12-12 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
1985-12-11 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
1985-12-09 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
1985-12-05 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
1985-12-04 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
1985-12-02 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
1985-11-30 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
1985-11-29 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
1985-11-28 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
1985-11-27 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
1985-11-26 | 228 | 228 | 225 | 225 | 4,000 | 1,125 |
1985-11-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
1985-11-19 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
1985-11-18 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
1985-11-16 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1985-11-15 | 233 | 235 | 233 | 235 | 3,000 | 1,175 |
1985-11-14 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
1985-11-13 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
1985-11-12 | 234 | 234 | 230 | 230 | 6,000 | 1,150 |
1985-11-11 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
1985-11-08 | 231 | 231 | 229 | 229 | 8,000 | 1,145 |
1985-11-07 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
1985-11-06 | 231 | 232 | 231 | 231 | 3,000 | 1,155 |
1985-11-01 | 230 | 233 | 230 | 233 | 3,000 | 1,165 |
1985-10-31 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
1985-10-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
1985-10-29 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
1985-10-28 | 240 | 240 | 235 | 235 | 7,000 | 1,175 |
1985-10-26 | 245 | 249 | 243 | 249 | 6,000 | 1,245 |
1985-10-24 | 246 | 255 | 246 | 255 | 13,000 | 1,275 |
1985-10-23 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
1985-10-22 | 247 | 250 | 247 | 250 | 10,000 | 1,250 |
1985-10-21 | 247 | 247 | 239 | 239 | 3,000 | 1,195 |
1985-10-19 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
1985-10-18 | 235 | 235 | 235 | 235 | 16,000 | 1,175 |
1985-10-17 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
1985-10-16 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
1985-10-15 | 226 | 227 | 226 | 227 | 7,000 | 1,135 |
1985-10-14 | 227 | 227 | 226 | 226 | 5,000 | 1,130 |
1985-10-11 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
1985-10-09 | 227 | 228 | 227 | 228 | 3,000 | 1,140 |
1985-10-08 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
1985-10-07 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
1985-10-05 | 235 | 235 | 228 | 228 | 6,000 | 1,140 |
1985-10-04 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1985-10-03 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
1985-10-02 | 242 | 242 | 241 | 241 | 2,000 | 1,205 |
1985-10-01 | 242 | 243 | 241 | 241 | 8,000 | 1,205 |
1985-09-28 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
1985-09-26 | 242 | 242 | 242 | 242 | 8,000 | 1,210 |
1985-09-25 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
1985-09-24 | 242 | 242 | 242 | 242 | 5,000 | 1,210 |
1985-09-21 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
1985-09-20 | 245 | 247 | 245 | 247 | 6,000 | 1,235 |
1985-09-19 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
1985-09-18 | 242 | 245 | 242 | 245 | 6,000 | 1,225 |
1985-09-17 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
1985-09-13 | 250 | 260 | 250 | 260 | 12,000 | 1,300 |
1985-09-12 | 242 | 242 | 241 | 241 | 6,000 | 1,205 |
1985-09-11 | 251 | 251 | 240 | 240 | 19,000 | 1,200 |
1985-09-10 | 254 | 259 | 250 | 250 | 10,000 | 1,250 |
1985-09-09 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
1985-09-07 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
1985-09-06 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
1985-09-05 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
1985-09-04 | 260 | 262 | 260 | 262 | 7,000 | 1,310 |
1985-09-03 | 262 | 262 | 260 | 260 | 5,000 | 1,300 |
1985-09-02 | 268 | 268 | 262 | 262 | 4,000 | 1,310 |
1985-08-31 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
1985-08-30 | 270 | 276 | 270 | 276 | 12,000 | 1,380 |
1985-08-29 | 271 | 275 | 270 | 271 | 21,000 | 1,355 |
1985-08-28 | 269 | 275 | 269 | 269 | 14,000 | 1,345 |
1985-08-27 | 270 | 270 | 269 | 269 | 21,000 | 1,345 |
1985-08-26 | 265 | 272 | 265 | 269 | 14,000 | 1,345 |
1985-08-24 | 275 | 280 | 275 | 275 | 6,000 | 1,375 |
1985-08-23 | 260 | 274 | 260 | 274 | 6,000 | 1,370 |
1985-08-22 | 266 | 266 | 255 | 255 | 24,000 | 1,275 |
1985-08-21 | 267 | 270 | 260 | 261 | 20,000 | 1,305 |
1985-08-20 | 275 | 275 | 270 | 270 | 8,000 | 1,350 |
1985-08-19 | 280 | 280 | 276 | 276 | 7,000 | 1,380 |
1985-08-17 | 281 | 283 | 279 | 282 | 13,000 | 1,410 |
1985-08-16 | 274 | 280 | 274 | 280 | 7,000 | 1,400 |
1985-08-15 | 280 | 280 | 271 | 274 | 9,000 | 1,370 |
1985-08-14 | 283 | 283 | 280 | 280 | 7,000 | 1,400 |
1985-08-13 | 291 | 292 | 285 | 285 | 23,000 | 1,425 |
1985-08-12 | 291 | 294 | 291 | 294 | 24,000 | 1,470 |
1985-08-09 | 293 | 293 | 285 | 291 | 42,000 | 1,455 |
1985-08-08 | 302 | 302 | 288 | 290 | 147,000 | 1,450 |
1985-08-07 | 283 | 305 | 273 | 302 | 225,000 | 1,510 |
1985-08-06 | 265 | 285 | 262 | 283 | 35,000 | 1,415 |
1985-08-05 | 259 | 265 | 259 | 262 | 7,000 | 1,310 |
1985-08-03 | 260 | 261 | 258 | 258 | 7,000 | 1,290 |
1985-08-02 | 260 | 263 | 258 | 258 | 38,000 | 1,290 |
1985-08-01 | 260 | 265 | 251 | 258 | 111,000 | 1,290 |
1985-07-31 | 255 | 258 | 250 | 258 | 23,000 | 1,290 |
1985-07-30 | 259 | 260 | 255 | 255 | 13,000 | 1,275 |
1985-07-29 | 260 | 260 | 251 | 251 | 14,000 | 1,255 |
1985-07-27 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
1985-07-26 | 266 | 266 | 255 | 255 | 13,000 | 1,275 |
1985-07-25 | 269 | 269 | 261 | 266 | 26,000 | 1,330 |
1985-07-24 | 270 | 275 | 270 | 270 | 37,000 | 1,350 |
1985-07-23 | 272 | 280 | 261 | 261 | 35,000 | 1,305 |
1985-07-22 | 256 | 260 | 256 | 260 | 30,000 | 1,300 |
1985-07-20 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
1985-07-19 | 254 | 254 | 250 | 254 | 29,000 | 1,270 |
1985-07-18 | 250 | 251 | 250 | 250 | 23,000 | 1,250 |
1985-07-17 | 254 | 255 | 250 | 250 | 15,000 | 1,250 |
1985-07-16 | 257 | 257 | 254 | 254 | 27,000 | 1,270 |
1985-07-15 | 257 | 260 | 255 | 257 | 41,000 | 1,285 |
1985-07-12 | 263 | 270 | 255 | 257 | 82,000 | 1,285 |
1985-07-11 | 285 | 290 | 273 | 273 | 413,000 | 1,365 |
1985-07-10 | 257 | 286 | 257 | 275 | 450,000 | 1,375 |
1985-07-09 | 260 | 260 | 245 | 255 | 56,000 | 1,275 |
1985-07-08 | 256 | 263 | 256 | 257 | 151,000 | 1,285 |
1985-07-06 | 250 | 258 | 249 | 256 | 133,000 | 1,280 |
1985-07-05 | 258 | 258 | 243 | 252 | 105,000 | 1,260 |
1985-07-04 | 245 | 258 | 245 | 258 | 316,000 | 1,290 |
1985-07-03 | 238 | 249 | 233 | 249 | 128,000 | 1,245 |
1985-07-02 | 225 | 249 | 223 | 241 | 165,000 | 1,205 |
1985-07-01 | 230 | 230 | 223 | 223 | 77,000 | 1,115 |
1985-06-29 | 230 | 233 | 225 | 228 | 47,000 | 1,140 |
1985-06-28 | 205 | 210 | 205 | 210 | 7,000 | 1,050 |
1985-06-27 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
1985-06-26 | 202 | 205 | 201 | 205 | 11,000 | 1,025 |
1985-06-25 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
1985-06-24 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
1985-06-22 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
1985-06-21 | 201 | 202 | 201 | 201 | 6,000 | 1,005 |
1985-06-20 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
1985-06-19 | 201 | 201 | 200 | 200 | 5,000 | 1,000 |
1985-06-18 | 205 | 205 | 201 | 201 | 3,000 | 1,005 |
1985-06-17 | 205 | 205 | 200 | 200 | 7,000 | 1,000 |
1985-06-13 | 209 | 209 | 195 | 195 | 3,000 | 975 |
1985-06-12 | 208 | 208 | 195 | 195 | 6,000 | 975 |
1985-06-11 | 192 | 192 | 192 | 192 | 3,000 | 960 |
1985-06-10 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
1985-06-07 | 205 | 210 | 200 | 200 | 9,000 | 1,000 |
1985-06-06 | 205 | 219 | 185 | 185 | 79,000 | 925 |
1985-06-05 | 207 | 207 | 201 | 205 | 3,000 | 1,025 |
1985-06-04 | 207 | 207 | 201 | 207 | 5,000 | 1,035 |
1985-05-31 | 207 | 217 | 207 | 217 | 16,000 | 1,085 |
1985-05-30 | 206 | 207 | 206 | 207 | 8,000 | 1,035 |
1985-05-29 | 201 | 210 | 201 | 210 | 2,000 | 1,050 |
1985-05-28 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
1985-05-27 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
1985-05-25 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1985-05-24 | 206 | 206 | 200 | 200 | 5,000 | 1,000 |
1985-05-23 | 212 | 212 | 205 | 205 | 4,000 | 1,025 |
1985-05-22 | 214 | 214 | 210 | 210 | 14,000 | 1,050 |
1985-05-21 | 223 | 223 | 213 | 213 | 19,000 | 1,065 |
1985-05-20 | 219 | 228 | 219 | 222 | 34,000 | 1,110 |
1985-05-18 | 210 | 220 | 210 | 220 | 31,000 | 1,100 |
1985-05-17 | 210 | 210 | 210 | 210 | 22,000 | 1,050 |
1985-05-16 | 200 | 206 | 200 | 206 | 6,000 | 1,030 |
1985-05-15 | 197 | 197 | 196 | 196 | 3,000 | 980 |
1985-05-14 | 197 | 197 | 197 | 197 | 1,000 | 985 |
1985-05-13 | 196 | 196 | 196 | 196 | 8,000 | 980 |
1985-05-09 | 204 | 204 | 193 | 193 | 7,000 | 965 |
1985-05-08 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
1985-05-01 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
1985-04-30 | 198 | 208 | 196 | 208 | 10,000 | 1,040 |
1985-04-27 | 188 | 188 | 188 | 188 | 3,000 | 940 |
1985-04-26 | 188 | 188 | 186 | 188 | 6,000 | 940 |
1985-04-25 | 199 | 199 | 187 | 188 | 11,000 | 940 |
1985-04-24 | 188 | 195 | 188 | 195 | 13,000 | 975 |
1985-04-23 | 190 | 192 | 179 | 181 | 24,000 | 905 |
1985-04-22 | 193 | 195 | 193 | 195 | 2,000 | 975 |
1985-04-20 | 199 | 199 | 199 | 199 | 1,000 | 995 |
1985-04-18 | 192 | 194 | 192 | 194 | 2,000 | 970 |
1985-04-17 | 190 | 198 | 190 | 190 | 27,000 | 950 |
1985-04-16 | 195 | 199 | 195 | 199 | 21,000 | 995 |
1985-04-15 | 194 | 194 | 193 | 194 | 5,000 | 970 |
1985-04-12 | 200 | 200 | 193 | 193 | 15,000 | 965 |
1985-04-09 | 196 | 196 | 195 | 195 | 3,000 | 975 |
1985-04-08 | 200 | 200 | 193 | 196 | 13,000 | 980 |
1985-04-06 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
1985-04-05 | 200 | 203 | 200 | 203 | 6,000 | 1,015 |
1985-04-04 | 207 | 207 | 203 | 203 | 20,000 | 1,015 |
1985-04-03 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
1985-04-02 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
1985-04-01 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
1985-03-30 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
1985-03-29 | 216 | 216 | 210 | 212 | 11,000 | 1,060 |
1985-03-28 | 216 | 216 | 210 | 215 | 9,000 | 1,075 |
1985-03-27 | 215 | 216 | 215 | 216 | 5,000 | 1,080 |
1985-03-26 | 228 | 228 | 220 | 225 | 12,000 | 1,125 |
1985-03-25 | 212 | 225 | 212 | 225 | 16,000 | 1,125 |
1985-03-23 | 218 | 218 | 215 | 215 | 7,000 | 1,075 |
1985-03-22 | 217 | 220 | 217 | 219 | 27,000 | 1,095 |
1985-03-20 | 221 | 226 | 215 | 218 | 43,000 | 1,090 |
1985-03-19 | 230 | 232 | 221 | 221 | 57,000 | 1,105 |
1985-03-18 | 225 | 238 | 222 | 230 | 145,000 | 1,150 |
1985-03-16 | 230 | 230 | 216 | 220 | 68,000 | 1,100 |
1985-03-15 | 206 | 233 | 206 | 233 | 275,000 | 1,165 |
1985-03-14 | 210 | 220 | 196 | 209 | 128,000 | 1,045 |
1985-03-13 | 195 | 208 | 195 | 208 | 71,000 | 1,040 |
1985-03-12 | 195 | 195 | 192 | 193 | 10,000 | 965 |
1985-03-11 | 198 | 200 | 195 | 195 | 15,000 | 975 |
1985-03-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
1985-03-04 | 187 | 190 | 187 | 190 | 2,000 | 950 |
1985-03-01 | 187 | 187 | 187 | 187 | 5,000 | 935 |
1985-02-27 | 185 | 185 | 185 | 185 | 2,000 | 925 |
1985-02-26 | 180 | 185 | 180 | 185 | 8,000 | 925 |
1985-02-25 | 190 | 190 | 190 | 190 | 2,000 | 950 |
1985-02-23 | 190 | 190 | 190 | 190 | 1,000 | 950 |
1985-02-22 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
1985-02-21 | 205 | 205 | 198 | 200 | 16,000 | 1,000 |
1985-02-20 | 190 | 200 | 190 | 200 | 14,000 | 1,000 |
1985-02-19 | 180 | 181 | 180 | 181 | 6,000 | 905 |
1985-02-18 | 180 | 180 | 180 | 180 | 2,000 | 900 |
1985-02-16 | 180 | 180 | 180 | 180 | 1,000 | 900 |
1985-02-15 | 178 | 178 | 178 | 178 | 1,000 | 890 |
1985-02-14 | 183 | 185 | 183 | 185 | 4,000 | 925 |
1985-02-13 | 181 | 181 | 172 | 172 | 5,000 | 860 |
1985-02-12 | 185 | 185 | 185 | 185 | 3,000 | 925 |
1985-02-08 | 185 | 185 | 185 | 185 | 9,000 | 925 |
1985-02-07 | 182 | 182 | 180 | 180 | 4,000 | 900 |
1985-02-06 | 194 | 194 | 194 | 194 | 1,000 | 970 |
1985-02-05 | 193 | 193 | 193 | 193 | 3,000 | 965 |
1985-02-04 | 193 | 193 | 193 | 193 | 4,000 | 965 |
1985-02-02 | 195 | 195 | 193 | 195 | 5,000 | 975 |
1985-02-01 | 192 | 192 | 192 | 192 | 1,000 | 960 |
1985-01-31 | 189 | 191 | 189 | 191 | 6,000 | 955 |
1985-01-30 | 185 | 185 | 185 | 185 | 5,000 | 925 |
1985-01-29 | 190 | 190 | 180 | 180 | 25,000 | 900 |
1985-01-28 | 191 | 191 | 191 | 191 | 3,000 | 955 |
1985-01-25 | 190 | 190 | 190 | 190 | 5,000 | 950 |
1985-01-24 | 195 | 195 | 190 | 190 | 6,000 | 950 |
1985-01-23 | 197 | 197 | 197 | 197 | 1,000 | 985 |
1985-01-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
1985-01-21 | 190 | 191 | 190 | 191 | 4,000 | 955 |
1985-01-19 | 190 | 190 | 190 | 190 | 3,000 | 950 |
1985-01-18 | 190 | 190 | 190 | 190 | 7,000 | 950 |
1985-01-17 | 190 | 190 | 190 | 190 | 3,000 | 950 |
1985-01-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
1985-01-14 | 190 | 190 | 190 | 190 | 2,000 | 950 |
1985-01-11 | 198 | 198 | 188 | 190 | 6,000 | 950 |
1985-01-10 | 192 | 192 | 186 | 186 | 14,000 | 930 |
1985-01-09 | 186 | 186 | 186 | 186 | 3,000 | 930 |
1985-01-08 | 185 | 185 | 185 | 185 | 1,000 | 925 |
分割・併合履歴 : [2018-09-26]1株→0.2株