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 |
---|---|---|---|---|---|---|
1986-12-27 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
1986-12-26 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
1986-12-23 | 242 | 242 | 232 | 232 | 3,000 | 1,160 |
1986-12-18 | 234 | 235 | 230 | 230 | 5,000 | 1,150 |
1986-12-17 | 248 | 248 | 234 | 234 | 3,000 | 1,170 |
1986-12-15 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
1986-12-12 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
1986-12-11 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
1986-12-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
1986-12-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
1986-12-05 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
1986-12-02 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
1986-12-01 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
1986-11-29 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
1986-11-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
1986-11-27 | 234 | 235 | 230 | 230 | 6,000 | 1,150 |
1986-11-26 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
1986-11-19 | 243 | 243 | 243 | 243 | 6,000 | 1,215 |
1986-11-18 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
1986-11-17 | 235 | 235 | 228 | 228 | 10,000 | 1,140 |
1986-11-14 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1986-11-11 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
1986-11-10 | 220 | 230 | 216 | 230 | 11,000 | 1,150 |
1986-11-07 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
1986-11-06 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
1986-11-04 | 220 | 222 | 215 | 215 | 10,000 | 1,075 |
1986-11-01 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
1986-10-31 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
1986-10-30 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
1986-10-29 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
1986-10-28 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
1986-10-27 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
1986-10-25 | 203 | 203 | 201 | 201 | 9,000 | 1,005 |
1986-10-24 | 203 | 203 | 203 | 203 | 6,000 | 1,015 |
1986-10-22 | 210 | 210 | 205 | 205 | 7,000 | 1,025 |
1986-10-21 | 213 | 213 | 210 | 210 | 4,000 | 1,050 |
1986-10-15 | 222 | 222 | 210 | 210 | 3,000 | 1,050 |
1986-10-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
1986-10-08 | 233 | 249 | 230 | 249 | 12,000 | 1,245 |
1986-10-07 | 232 | 233 | 232 | 233 | 4,000 | 1,165 |
1986-10-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1986-10-04 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
1986-10-03 | 210 | 210 | 201 | 205 | 13,000 | 1,025 |
1986-10-02 | 205 | 210 | 205 | 210 | 7,000 | 1,050 |
1986-10-01 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
1986-09-30 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
1986-09-29 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
1986-09-27 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
1986-09-26 | 236 | 236 | 236 | 236 | 8,000 | 1,180 |
1986-09-25 | 233 | 233 | 200 | 200 | 20,000 | 1,000 |
1986-09-22 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
1986-09-19 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
1986-09-17 | 240 | 240 | 232 | 232 | 6,000 | 1,160 |
1986-09-16 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
1986-09-12 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
1986-09-11 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
1986-09-10 | 283 | 283 | 277 | 277 | 6,000 | 1,385 |
1986-09-09 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
1986-09-06 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
1986-09-05 | 280 | 283 | 280 | 283 | 5,000 | 1,415 |
1986-09-04 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
1986-09-03 | 261 | 275 | 261 | 275 | 4,000 | 1,375 |
1986-09-02 | 280 | 280 | 267 | 267 | 12,000 | 1,335 |
1986-09-01 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
1986-08-30 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
1986-08-28 | 304 | 304 | 300 | 300 | 5,000 | 1,500 |
1986-08-27 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
1986-08-26 | 305 | 305 | 301 | 301 | 4,000 | 1,505 |
1986-08-25 | 278 | 284 | 278 | 284 | 4,000 | 1,420 |
1986-08-23 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
1986-08-22 | 284 | 284 | 258 | 258 | 4,000 | 1,290 |
1986-08-21 | 284 | 299 | 284 | 290 | 10,000 | 1,450 |
1986-08-20 | 299 | 299 | 299 | 299 | 10,000 | 1,495 |
1986-08-19 | 299 | 299 | 299 | 299 | 5,000 | 1,495 |
1986-08-18 | 299 | 299 | 299 | 299 | 5,000 | 1,495 |
1986-08-15 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
1986-08-14 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
1986-08-13 | 300 | 309 | 300 | 309 | 11,000 | 1,545 |
1986-08-12 | 309 | 309 | 299 | 299 | 14,000 | 1,495 |
1986-08-11 | 301 | 301 | 297 | 297 | 4,000 | 1,485 |
1986-08-08 | 309 | 309 | 308 | 308 | 5,000 | 1,540 |
1986-08-07 | 302 | 309 | 302 | 309 | 6,000 | 1,545 |
1986-08-06 | 310 | 310 | 302 | 302 | 9,000 | 1,510 |
1986-08-05 | 336 | 336 | 321 | 321 | 9,000 | 1,605 |
1986-08-04 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
1986-08-02 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
1986-08-01 | 350 | 350 | 340 | 340 | 12,000 | 1,700 |
1986-07-31 | 350 | 350 | 345 | 350 | 11,000 | 1,750 |
1986-07-30 | 360 | 360 | 350 | 350 | 4,000 | 1,750 |
1986-07-29 | 360 | 360 | 355 | 360 | 7,000 | 1,800 |
1986-07-28 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
1986-07-26 | 365 | 365 | 350 | 350 | 5,000 | 1,750 |
1986-07-25 | 358 | 365 | 350 | 365 | 28,000 | 1,825 |
1986-07-24 | 358 | 358 | 350 | 355 | 15,000 | 1,775 |
1986-07-23 | 361 | 361 | 358 | 358 | 3,000 | 1,790 |
1986-07-21 | 372 | 372 | 360 | 360 | 5,000 | 1,800 |
1986-07-19 | 372 | 372 | 370 | 372 | 4,000 | 1,860 |
1986-07-18 | 347 | 372 | 347 | 372 | 12,000 | 1,860 |
1986-07-17 | 357 | 375 | 357 | 375 | 6,000 | 1,875 |
1986-07-16 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
1986-07-15 | 350 | 375 | 345 | 375 | 14,000 | 1,875 |
1986-07-14 | 346 | 360 | 346 | 354 | 16,000 | 1,770 |
1986-07-11 | 355 | 358 | 340 | 345 | 30,000 | 1,725 |
1986-07-10 | 376 | 376 | 372 | 372 | 4,000 | 1,860 |
1986-07-09 | 384 | 384 | 372 | 373 | 12,000 | 1,865 |
1986-07-08 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
1986-07-07 | 404 | 404 | 380 | 400 | 17,000 | 2,000 |
1986-07-05 | 400 | 400 | 388 | 388 | 6,000 | 1,940 |
1986-07-04 | 405 | 405 | 390 | 403 | 27,000 | 2,015 |
1986-07-03 | 401 | 405 | 392 | 405 | 44,000 | 2,025 |
1986-07-02 | 398 | 405 | 391 | 392 | 54,000 | 1,960 |
1986-07-01 | 395 | 401 | 390 | 401 | 61,000 | 2,005 |
1986-06-30 | 359 | 400 | 354 | 400 | 57,000 | 2,000 |
1986-06-28 | 375 | 380 | 362 | 362 | 17,000 | 1,810 |
1986-06-27 | 385 | 395 | 376 | 388 | 48,000 | 1,940 |
1986-06-26 | 370 | 375 | 370 | 375 | 43,000 | 1,875 |
1986-06-25 | 397 | 397 | 385 | 390 | 48,000 | 1,950 |
1986-06-24 | 407 | 408 | 400 | 400 | 53,000 | 2,000 |
1986-06-23 | 392 | 410 | 390 | 410 | 134,000 | 2,050 |
1986-06-21 | 399 | 401 | 392 | 396 | 101,000 | 1,980 |
1986-06-20 | 420 | 420 | 410 | 415 | 312,000 | 2,075 |
1986-06-19 | 375 | 399 | 374 | 394 | 439,000 | 1,970 |
1986-06-18 | 342 | 372 | 337 | 368 | 304,000 | 1,840 |
1986-06-17 | 340 | 349 | 335 | 342 | 91,000 | 1,710 |
1986-06-16 | 360 | 360 | 335 | 337 | 166,000 | 1,685 |
1986-06-13 | 350 | 365 | 343 | 357 | 511,000 | 1,785 |
1986-06-12 | 307 | 334 | 300 | 327 | 252,000 | 1,635 |
1986-06-11 | 318 | 318 | 301 | 307 | 119,000 | 1,535 |
1986-06-10 | 291 | 315 | 291 | 314 | 144,000 | 1,570 |
1986-06-09 | 290 | 295 | 289 | 295 | 38,000 | 1,475 |
1986-06-07 | 288 | 290 | 288 | 290 | 5,000 | 1,450 |
1986-06-06 | 288 | 290 | 285 | 285 | 11,000 | 1,425 |
1986-06-05 | 291 | 291 | 288 | 288 | 6,000 | 1,440 |
1986-06-04 | 288 | 290 | 288 | 288 | 4,000 | 1,440 |
1986-06-03 | 287 | 288 | 287 | 288 | 20,000 | 1,440 |
1986-06-02 | 287 | 287 | 287 | 287 | 13,000 | 1,435 |
1986-05-30 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
1986-05-29 | 290 | 291 | 285 | 285 | 19,000 | 1,425 |
1986-05-28 | 292 | 295 | 285 | 290 | 11,000 | 1,450 |
1986-05-27 | 291 | 299 | 291 | 295 | 24,000 | 1,475 |
1986-05-26 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
1986-05-24 | 297 | 297 | 290 | 292 | 27,000 | 1,460 |
1986-05-23 | 295 | 300 | 295 | 300 | 27,000 | 1,500 |
1986-05-22 | 287 | 290 | 285 | 290 | 12,000 | 1,450 |
1986-05-21 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
1986-05-20 | 288 | 288 | 280 | 280 | 10,000 | 1,400 |
1986-05-19 | 285 | 286 | 285 | 286 | 2,000 | 1,430 |
1986-05-17 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
1986-05-16 | 279 | 280 | 279 | 280 | 7,000 | 1,400 |
1986-05-15 | 278 | 279 | 278 | 279 | 10,000 | 1,395 |
1986-05-14 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
1986-05-12 | 276 | 278 | 276 | 278 | 11,000 | 1,390 |
1986-05-09 | 280 | 280 | 275 | 275 | 9,000 | 1,375 |
1986-05-08 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
1986-05-07 | 276 | 285 | 276 | 285 | 8,000 | 1,425 |
1986-05-06 | 290 | 290 | 270 | 270 | 13,000 | 1,350 |
1986-05-02 | 284 | 303 | 284 | 297 | 39,000 | 1,485 |
1986-05-01 | 279 | 280 | 279 | 280 | 26,000 | 1,400 |
1986-04-30 | 275 | 279 | 275 | 279 | 2,000 | 1,395 |
1986-04-28 | 275 | 279 | 275 | 279 | 4,000 | 1,395 |
1986-04-26 | 269 | 270 | 269 | 270 | 3,000 | 1,350 |
1986-04-25 | 258 | 269 | 258 | 269 | 2,000 | 1,345 |
1986-04-24 | 260 | 263 | 255 | 255 | 27,000 | 1,275 |
1986-04-23 | 269 | 269 | 260 | 260 | 10,000 | 1,300 |
1986-04-22 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
1986-04-21 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
1986-04-19 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
1986-04-17 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
1986-04-16 | 270 | 280 | 270 | 278 | 6,000 | 1,390 |
1986-04-15 | 280 | 280 | 267 | 267 | 8,000 | 1,335 |
1986-04-14 | 280 | 284 | 262 | 262 | 29,000 | 1,310 |
1986-04-11 | 261 | 277 | 260 | 277 | 25,000 | 1,385 |
1986-04-10 | 260 | 260 | 260 | 260 | 22,000 | 1,300 |
1986-04-09 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
1986-04-08 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
1986-04-05 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
1986-04-04 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
1986-04-03 | 260 | 261 | 260 | 261 | 6,000 | 1,305 |
1986-04-02 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
1986-04-01 | 262 | 263 | 260 | 260 | 11,000 | 1,300 |
1986-03-31 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
1986-03-29 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
1986-03-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
1986-03-27 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
1986-03-26 | 264 | 265 | 260 | 260 | 10,000 | 1,300 |
1986-03-25 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
1986-03-24 | 270 | 270 | 260 | 260 | 5,000 | 1,300 |
1986-03-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
1986-03-20 | 270 | 270 | 265 | 270 | 5,000 | 1,350 |
1986-03-19 | 272 | 275 | 270 | 270 | 15,000 | 1,350 |
1986-03-18 | 273 | 273 | 270 | 272 | 10,000 | 1,360 |
1986-03-17 | 301 | 301 | 301 | 301 | 7,000 | 1,505 |
1986-03-15 | 306 | 307 | 303 | 303 | 41,000 | 1,515 |
1986-03-14 | 295 | 304 | 290 | 304 | 72,000 | 1,520 |
1986-03-13 | 295 | 296 | 295 | 295 | 13,000 | 1,475 |
1986-03-12 | 294 | 295 | 293 | 295 | 21,000 | 1,475 |
1986-03-11 | 298 | 298 | 290 | 292 | 11,000 | 1,460 |
1986-03-10 | 295 | 295 | 288 | 292 | 12,000 | 1,460 |
1986-03-07 | 298 | 299 | 295 | 295 | 8,000 | 1,475 |
1986-03-06 | 299 | 299 | 295 | 299 | 13,000 | 1,495 |
1986-03-05 | 303 | 303 | 295 | 299 | 23,000 | 1,495 |
1986-03-04 | 309 | 309 | 301 | 303 | 48,000 | 1,515 |
1986-03-03 | 296 | 307 | 292 | 307 | 76,000 | 1,535 |
1986-03-01 | 299 | 299 | 295 | 295 | 10,000 | 1,475 |
1986-02-28 | 303 | 304 | 296 | 299 | 99,000 | 1,495 |
1986-02-27 | 290 | 304 | 285 | 303 | 134,000 | 1,515 |
1986-02-26 | 286 | 289 | 282 | 289 | 44,000 | 1,445 |
1986-02-25 | 286 | 287 | 280 | 287 | 10,000 | 1,435 |
1986-02-24 | 275 | 287 | 275 | 287 | 22,000 | 1,435 |
1986-02-22 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
1986-02-21 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
1986-02-20 | 279 | 279 | 270 | 270 | 10,000 | 1,350 |
1986-02-19 | 282 | 282 | 280 | 280 | 6,000 | 1,400 |
1986-02-18 | 279 | 290 | 279 | 287 | 16,000 | 1,435 |
1986-02-17 | 268 | 270 | 268 | 270 | 2,000 | 1,350 |
1986-02-15 | 260 | 260 | 255 | 255 | 17,000 | 1,275 |
1986-02-14 | 270 | 270 | 258 | 260 | 10,000 | 1,300 |
1986-02-13 | 274 | 275 | 270 | 270 | 11,000 | 1,350 |
1986-02-12 | 265 | 274 | 265 | 267 | 13,000 | 1,335 |
1986-02-10 | 276 | 278 | 271 | 271 | 14,000 | 1,355 |
1986-02-07 | 284 | 284 | 278 | 281 | 7,000 | 1,405 |
1986-02-06 | 285 | 285 | 278 | 285 | 23,000 | 1,425 |
1986-02-05 | 278 | 285 | 278 | 285 | 26,000 | 1,425 |
1986-02-04 | 271 | 280 | 271 | 280 | 8,000 | 1,400 |
1986-02-03 | 275 | 275 | 271 | 271 | 3,000 | 1,355 |
1986-02-01 | 272 | 285 | 272 | 285 | 8,000 | 1,425 |
1986-01-31 | 280 | 280 | 271 | 271 | 14,000 | 1,355 |
1986-01-30 | 296 | 296 | 272 | 272 | 54,000 | 1,360 |
1986-01-29 | 286 | 300 | 284 | 296 | 138,000 | 1,480 |
1986-01-28 | 289 | 290 | 286 | 287 | 118,000 | 1,435 |
1986-01-27 | 260 | 285 | 260 | 285 | 55,000 | 1,425 |
1986-01-25 | 265 | 265 | 258 | 258 | 17,000 | 1,290 |
1986-01-24 | 267 | 269 | 265 | 269 | 29,000 | 1,345 |
1986-01-23 | 268 | 272 | 266 | 270 | 47,000 | 1,350 |
1986-01-22 | 250 | 269 | 250 | 262 | 44,000 | 1,310 |
1986-01-21 | 249 | 249 | 248 | 248 | 9,000 | 1,240 |
1986-01-20 | 250 | 250 | 248 | 248 | 3,000 | 1,240 |
1986-01-18 | 243 | 250 | 243 | 250 | 8,000 | 1,250 |
1986-01-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
1986-01-16 | 240 | 242 | 232 | 240 | 13,000 | 1,200 |
1986-01-14 | 249 | 249 | 245 | 245 | 2,000 | 1,225 |
1986-01-13 | 240 | 249 | 240 | 249 | 5,000 | 1,245 |
1986-01-10 | 232 | 232 | 230 | 230 | 3,000 | 1,150 |
1986-01-09 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
1986-01-08 | 230 | 230 | 229 | 230 | 22,000 | 1,150 |
1986-01-07 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
1986-01-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1986-01-04 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
分割・併合履歴 : [2018-09-26]1株→0.2株