5644 (株)メタルアート の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272302302302304,0001,150
1986-12-262302302302304,0001,150
1986-12-232422422322323,0001,160
1986-12-182342352302305,0001,150
1986-12-172482482342343,0001,170
1986-12-152482482482484,0001,240
1986-12-122352352352351,0001,175
1986-12-112352352352358,0001,175
1986-12-102352352352351,0001,175
1986-12-082402402402401,0001,200
1986-12-052402402402401,0001,200
1986-12-022442442442441,0001,220
1986-12-012482482482481,0001,240
1986-11-292482482482481,0001,240
1986-11-282352352352351,0001,175
1986-11-272342352302306,0001,150
1986-11-262352352352355,0001,175
1986-11-192432432432436,0001,215
1986-11-182432432432431,0001,215
1986-11-1723523522822810,0001,140
1986-11-142352352352352,0001,175
1986-11-112532532532532,0001,265
1986-11-1022023021623011,0001,150
1986-11-072272272272271,0001,135
1986-11-062152152152152,0001,075
1986-11-0422022221521510,0001,075
1986-11-012202202202202,0001,100
1986-10-312202202202202,0001,100
1986-10-302152152152154,0001,075
1986-10-292102102102105,0001,050
1986-10-282102102102102,0001,050
1986-10-272102102102103,0001,050
1986-10-252032032012019,0001,005
1986-10-242032032032036,0001,015
1986-10-222102102052057,0001,025
1986-10-212132132102104,0001,050
1986-10-152222222102103,0001,050
1986-10-092502502502501,0001,250
1986-10-0823324923024912,0001,245
1986-10-072322332322334,0001,165
1986-10-062102102102101,0001,050
1986-10-042062062062061,0001,030
1986-10-0321021020120513,0001,025
1986-10-022052102052107,0001,050
1986-10-012102102102104,0001,050
1986-09-302332332332332,0001,165
1986-09-292362362362361,0001,180
1986-09-272312312312311,0001,155
1986-09-262362362362368,0001,180
1986-09-2523323320020020,0001,000
1986-09-222322322322321,0001,160
1986-09-1923123123123111,0001,155
1986-09-172402402322326,0001,160
1986-09-162312312312315,0001,155
1986-09-122802802752758,0001,375
1986-09-112802802802802,0001,400
1986-09-102832832772776,0001,385
1986-09-092832832832833,0001,415
1986-09-062832832832831,0001,415
1986-09-052802832802835,0001,415
1986-09-042782802782802,0001,400
1986-09-032612752612754,0001,375
1986-09-0228028026726712,0001,335
1986-09-012802802802807,0001,400
1986-08-302782782782782,0001,390
1986-08-283043043003005,0001,500
1986-08-272953002953002,0001,500
1986-08-263053053013014,0001,505
1986-08-252782842782844,0001,420
1986-08-232752752752751,0001,375
1986-08-222842842582584,0001,290
1986-08-2128429928429010,0001,450
1986-08-2029929929929910,0001,495
1986-08-192992992992995,0001,495
1986-08-182992992992995,0001,495
1986-08-153093093093091,0001,545
1986-08-1430030030030010,0001,500
1986-08-1330030930030911,0001,545
1986-08-1230930929929914,0001,495
1986-08-113013012972974,0001,485
1986-08-083093093083085,0001,540
1986-08-073023093023096,0001,545
1986-08-063103103023029,0001,510
1986-08-053363363213219,0001,605
1986-08-043363363363363,0001,680
1986-08-023603603603606,0001,800
1986-08-0135035034034012,0001,700
1986-07-3135035034535011,0001,750
1986-07-303603603503504,0001,750
1986-07-293603603553607,0001,800
1986-07-283503553503553,0001,775
1986-07-263653653503505,0001,750
1986-07-2535836535036528,0001,825
1986-07-2435835835035515,0001,775
1986-07-233613613583583,0001,790
1986-07-213723723603605,0001,800
1986-07-193723723703724,0001,860
1986-07-1834737234737212,0001,860
1986-07-173573753573756,0001,875
1986-07-163453453453454,0001,725
1986-07-1535037534537514,0001,875
1986-07-1434636034635416,0001,770
1986-07-1135535834034530,0001,725
1986-07-103763763723724,0001,860
1986-07-0938438437237312,0001,865
1986-07-083803803803802,0001,900
1986-07-0740440438040017,0002,000
1986-07-054004003883886,0001,940
1986-07-0440540539040327,0002,015
1986-07-0340140539240544,0002,025
1986-07-0239840539139254,0001,960
1986-07-0139540139040161,0002,005
1986-06-3035940035440057,0002,000
1986-06-2837538036236217,0001,810
1986-06-2738539537638848,0001,940
1986-06-2637037537037543,0001,875
1986-06-2539739738539048,0001,950
1986-06-2440740840040053,0002,000
1986-06-23392410390410134,0002,050
1986-06-21399401392396101,0001,980
1986-06-20420420410415312,0002,075
1986-06-19375399374394439,0001,970
1986-06-18342372337368304,0001,840
1986-06-1734034933534291,0001,710
1986-06-16360360335337166,0001,685
1986-06-13350365343357511,0001,785
1986-06-12307334300327252,0001,635
1986-06-11318318301307119,0001,535
1986-06-10291315291314144,0001,570
1986-06-0929029528929538,0001,475
1986-06-072882902882905,0001,450
1986-06-0628829028528511,0001,425
1986-06-052912912882886,0001,440
1986-06-042882902882884,0001,440
1986-06-0328728828728820,0001,440
1986-06-0228728728728713,0001,435
1986-05-302872872872872,0001,435
1986-05-2929029128528519,0001,425
1986-05-2829229528529011,0001,450
1986-05-2729129929129524,0001,475
1986-05-262902902902905,0001,450
1986-05-2429729729029227,0001,460
1986-05-2329530029530027,0001,500
1986-05-2228729028529012,0001,450
1986-05-212852852852854,0001,425
1986-05-2028828828028010,0001,400
1986-05-192852862852862,0001,430
1986-05-172802802802809,0001,400
1986-05-162792802792807,0001,400
1986-05-1527827927827910,0001,395
1986-05-142782782782781,0001,390
1986-05-1227627827627811,0001,390
1986-05-092802802752759,0001,375
1986-05-082802802802802,0001,400
1986-05-072762852762858,0001,425
1986-05-0629029027027013,0001,350
1986-05-0228430328429739,0001,485
1986-05-0127928027928026,0001,400
1986-04-302752792752792,0001,395
1986-04-282752792752794,0001,395
1986-04-262692702692703,0001,350
1986-04-252582692582692,0001,345
1986-04-2426026325525527,0001,275
1986-04-2326926926026010,0001,300
1986-04-222702702692692,0001,345
1986-04-212752752752752,0001,375
1986-04-192752752752751,0001,375
1986-04-172782782782782,0001,390
1986-04-162702802702786,0001,390
1986-04-152802802672678,0001,335
1986-04-1428028426226229,0001,310
1986-04-1126127726027725,0001,385
1986-04-1026026026026022,0001,300
1986-04-0926026026026012,0001,300
1986-04-082632632602604,0001,300
1986-04-052632632632632,0001,315
1986-04-0426026026026010,0001,300
1986-04-032602612602616,0001,305
1986-04-022602602602604,0001,300
1986-04-0126226326026011,0001,300
1986-03-312592602592608,0001,300
1986-03-292602602552553,0001,275
1986-03-282602602602603,0001,300
1986-03-272632632632633,0001,315
1986-03-2626426526026010,0001,300
1986-03-252622622622625,0001,310
1986-03-242702702602605,0001,300
1986-03-222702702702701,0001,350
1986-03-202702702652705,0001,350
1986-03-1927227527027015,0001,350
1986-03-1827327327027210,0001,360
1986-03-173013013013017,0001,505
1986-03-1530630730330341,0001,515
1986-03-1429530429030472,0001,520
1986-03-1329529629529513,0001,475
1986-03-1229429529329521,0001,475
1986-03-1129829829029211,0001,460
1986-03-1029529528829212,0001,460
1986-03-072982992952958,0001,475
1986-03-0629929929529913,0001,495
1986-03-0530330329529923,0001,495
1986-03-0430930930130348,0001,515
1986-03-0329630729230776,0001,535
1986-03-0129929929529510,0001,475
1986-02-2830330429629999,0001,495
1986-02-27290304285303134,0001,515
1986-02-2628628928228944,0001,445
1986-02-2528628728028710,0001,435
1986-02-2427528727528722,0001,435
1986-02-222702702702703,0001,350
1986-02-212692692692693,0001,345
1986-02-2027927927027010,0001,350
1986-02-192822822802806,0001,400
1986-02-1827929027928716,0001,435
1986-02-172682702682702,0001,350
1986-02-1526026025525517,0001,275
1986-02-1427027025826010,0001,300
1986-02-1327427527027011,0001,350
1986-02-1226527426526713,0001,335
1986-02-1027627827127114,0001,355
1986-02-072842842782817,0001,405
1986-02-0628528527828523,0001,425
1986-02-0527828527828526,0001,425
1986-02-042712802712808,0001,400
1986-02-032752752712713,0001,355
1986-02-012722852722858,0001,425
1986-01-3128028027127114,0001,355
1986-01-3029629627227254,0001,360
1986-01-29286300284296138,0001,480
1986-01-28289290286287118,0001,435
1986-01-2726028526028555,0001,425
1986-01-2526526525825817,0001,290
1986-01-2426726926526929,0001,345
1986-01-2326827226627047,0001,350
1986-01-2225026925026244,0001,310
1986-01-212492492482489,0001,240
1986-01-202502502482483,0001,240
1986-01-182432502432508,0001,250
1986-01-172402402402401,0001,200
1986-01-1624024223224013,0001,200
1986-01-142492492452452,0001,225
1986-01-132402492402495,0001,245
1986-01-102322322302303,0001,150
1986-01-092502502502503,0001,250
1986-01-0823023022923022,0001,150
1986-01-072362362362361,0001,180
1986-01-062352352352352,0001,175
1986-01-042352352342343,0001,170

分割・併合履歴 : [2018-09-26]1株→0.2株