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
1985-12-282352352342343,0001,170
1985-12-272322322322321,0001,160
1985-12-262432432322327,0001,160
1985-12-252322322322321,0001,160
1985-12-242322322322326,0001,160
1985-12-232312312312311,0001,155
1985-12-212432432412414,0001,205
1985-12-202432432432432,0001,215
1985-12-182412412412411,0001,205
1985-12-162452452452452,0001,225
1985-12-132362362352352,0001,175
1985-12-122502502502508,0001,250
1985-12-112502502502502,0001,250
1985-12-092302302302303,0001,150
1985-12-0523023023023011,0001,150
1985-12-042282282282286,0001,140
1985-12-022252252252251,0001,125
1985-11-302252252252253,0001,125
1985-11-292252252252254,0001,125
1985-11-282252252252252,0001,125
1985-11-2722522522522512,0001,125
1985-11-262282282252254,0001,125
1985-11-252302302302301,0001,150
1985-11-192302302302307,0001,150
1985-11-182302302302304,0001,150
1985-11-162352352352352,0001,175
1985-11-152332352332353,0001,175
1985-11-142322322322324,0001,160
1985-11-132322322322321,0001,160
1985-11-122342342302306,0001,150
1985-11-112312312312312,0001,155
1985-11-082312312292298,0001,145
1985-11-0723023023023011,0001,150
1985-11-062312322312313,0001,155
1985-11-012302332302333,0001,165
1985-10-312302302302301,0001,150
1985-10-302452452452451,0001,225
1985-10-292262262262262,0001,130
1985-10-282402402352357,0001,175
1985-10-262452492432496,0001,245
1985-10-2424625524625513,0001,275
1985-10-232502502502508,0001,250
1985-10-2224725024725010,0001,250
1985-10-212472472392393,0001,195
1985-10-192352352352355,0001,175
1985-10-1823523523523516,0001,175
1985-10-172282282282282,0001,140
1985-10-162272272272274,0001,135
1985-10-152262272262277,0001,135
1985-10-142272272262265,0001,130
1985-10-112282282282282,0001,140
1985-10-092272282272283,0001,140
1985-10-082262262262261,0001,130
1985-10-072252252252254,0001,125
1985-10-052352352282286,0001,140
1985-10-042352352352352,0001,175
1985-10-032282302282306,0001,150
1985-10-022422422412412,0001,205
1985-10-012422432412418,0001,205
1985-09-282422422422424,0001,210
1985-09-262422422422428,0001,210
1985-09-252422422422422,0001,210
1985-09-242422422422425,0001,210
1985-09-212472472472471,0001,235
1985-09-202452472452476,0001,235
1985-09-1925025024524510,0001,225
1985-09-182422452422456,0001,225
1985-09-172602602602604,0001,300
1985-09-1325026025026012,0001,300
1985-09-122422422412416,0001,205
1985-09-1125125124024019,0001,200
1985-09-1025425925025010,0001,250
1985-09-092602602602603,0001,300
1985-09-072602602602604,0001,300
1985-09-0626026026026012,0001,300
1985-09-052602602602602,0001,300
1985-09-042602622602627,0001,310
1985-09-032622622602605,0001,300
1985-09-022682682622624,0001,310
1985-08-312612612612614,0001,305
1985-08-3027027627027612,0001,380
1985-08-2927127527027121,0001,355
1985-08-2826927526926914,0001,345
1985-08-2727027026926921,0001,345
1985-08-2626527226526914,0001,345
1985-08-242752802752756,0001,375
1985-08-232602742602746,0001,370
1985-08-2226626625525524,0001,275
1985-08-2126727026026120,0001,305
1985-08-202752752702708,0001,350
1985-08-192802802762767,0001,380
1985-08-1728128327928213,0001,410
1985-08-162742802742807,0001,400
1985-08-152802802712749,0001,370
1985-08-142832832802807,0001,400
1985-08-1329129228528523,0001,425
1985-08-1229129429129424,0001,470
1985-08-0929329328529142,0001,455
1985-08-08302302288290147,0001,450
1985-08-07283305273302225,0001,510
1985-08-0626528526228335,0001,415
1985-08-052592652592627,0001,310
1985-08-032602612582587,0001,290
1985-08-0226026325825838,0001,290
1985-08-01260265251258111,0001,290
1985-07-3125525825025823,0001,290
1985-07-3025926025525513,0001,275
1985-07-2926026025125114,0001,255
1985-07-272552602552604,0001,300
1985-07-2626626625525513,0001,275
1985-07-2526926926126626,0001,330
1985-07-2427027527027037,0001,350
1985-07-2327228026126135,0001,305
1985-07-2225626025626030,0001,300
1985-07-202612612602604,0001,300
1985-07-1925425425025429,0001,270
1985-07-1825025125025023,0001,250
1985-07-1725425525025015,0001,250
1985-07-1625725725425427,0001,270
1985-07-1525726025525741,0001,285
1985-07-1226327025525782,0001,285
1985-07-11285290273273413,0001,365
1985-07-10257286257275450,0001,375
1985-07-0926026024525556,0001,275
1985-07-08256263256257151,0001,285
1985-07-06250258249256133,0001,280
1985-07-05258258243252105,0001,260
1985-07-04245258245258316,0001,290
1985-07-03238249233249128,0001,245
1985-07-02225249223241165,0001,205
1985-07-0123023022322377,0001,115
1985-06-2923023322522847,0001,140
1985-06-282052102052107,0001,050
1985-06-272052052052051,0001,025
1985-06-2620220520120511,0001,025
1985-06-252052052052051,0001,025
1985-06-242052052052053,0001,025
1985-06-222032032032031,0001,015
1985-06-212012022012016,0001,005
1985-06-202012012002002,0001,000
1985-06-192012012002005,0001,000
1985-06-182052052012013,0001,005
1985-06-172052052002007,0001,000
1985-06-132092091951953,000975
1985-06-122082081951956,000975
1985-06-111921921921923,000960
1985-06-1020020020020011,0001,000
1985-06-072052102002009,0001,000
1985-06-0620521918518579,000925
1985-06-052072072012053,0001,025
1985-06-042072072012075,0001,035
1985-05-3120721720721716,0001,085
1985-05-302062072062078,0001,035
1985-05-292012102012102,0001,050
1985-05-282002012002013,0001,005
1985-05-272102102102104,0001,050
1985-05-252102102102101,0001,050
1985-05-242062062002005,0001,000
1985-05-232122122052054,0001,025
1985-05-2221421421021014,0001,050
1985-05-2122322321321319,0001,065
1985-05-2021922821922234,0001,110
1985-05-1821022021022031,0001,100
1985-05-1721021021021022,0001,050
1985-05-162002062002066,0001,030
1985-05-151971971961963,000980
1985-05-141971971971971,000985
1985-05-131961961961968,000980
1985-05-092042041931937,000965
1985-05-082022022022022,0001,010
1985-05-012072072072071,0001,035
1985-04-3019820819620810,0001,040
1985-04-271881881881883,000940
1985-04-261881881861886,000940
1985-04-2519919918718811,000940
1985-04-2418819518819513,000975
1985-04-2319019217918124,000905
1985-04-221931951931952,000975
1985-04-201991991991991,000995
1985-04-181921941921942,000970
1985-04-1719019819019027,000950
1985-04-1619519919519921,000995
1985-04-151941941931945,000970
1985-04-1220020019319315,000965
1985-04-091961961951953,000975
1985-04-0820020019319613,000980
1985-04-062022022022025,0001,010
1985-04-052002032002036,0001,015
1985-04-0420720720320320,0001,015
1985-04-032072072072073,0001,035
1985-04-022102102102105,0001,050
1985-04-012122122102104,0001,050
1985-03-302122122122124,0001,060
1985-03-2921621621021211,0001,060
1985-03-282162162102159,0001,075
1985-03-272152162152165,0001,080
1985-03-2622822822022512,0001,125
1985-03-2521222521222516,0001,125
1985-03-232182182152157,0001,075
1985-03-2221722021721927,0001,095
1985-03-2022122621521843,0001,090
1985-03-1923023222122157,0001,105
1985-03-18225238222230145,0001,150
1985-03-1623023021622068,0001,100
1985-03-15206233206233275,0001,165
1985-03-14210220196209128,0001,045
1985-03-1319520819520871,0001,040
1985-03-1219519519219310,000965
1985-03-1119820019519515,000975
1985-03-051901901901902,000950
1985-03-041871901871902,000950
1985-03-011871871871875,000935
1985-02-271851851851852,000925
1985-02-261801851801858,000925
1985-02-251901901901902,000950
1985-02-231901901901901,000950
1985-02-222002002002009,0001,000
1985-02-2120520519820016,0001,000
1985-02-2019020019020014,0001,000
1985-02-191801811801816,000905
1985-02-181801801801802,000900
1985-02-161801801801801,000900
1985-02-151781781781781,000890
1985-02-141831851831854,000925
1985-02-131811811721725,000860
1985-02-121851851851853,000925
1985-02-081851851851859,000925
1985-02-071821821801804,000900
1985-02-061941941941941,000970
1985-02-051931931931933,000965
1985-02-041931931931934,000965
1985-02-021951951931955,000975
1985-02-011921921921921,000960
1985-01-311891911891916,000955
1985-01-301851851851855,000925
1985-01-2919019018018025,000900
1985-01-281911911911913,000955
1985-01-251901901901905,000950
1985-01-241951951901906,000950
1985-01-231971971971971,000985
1985-01-221911911911911,000955
1985-01-211901911901914,000955
1985-01-191901901901903,000950
1985-01-181901901901907,000950
1985-01-171901901901903,000950
1985-01-161901901901901,000950
1985-01-141901901901902,000950
1985-01-111981981881906,000950
1985-01-1019219218618614,000930
1985-01-091861861861863,000930
1985-01-081851851851851,000925

分割・併合履歴 : [2018-09-26]1株→0.2株