5644 (株)メタルアート の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-28 | 354 | 354 | 336 | 340 | 13,000 | 1,700 |
1987-12-26 | 362 | 362 | 356 | 356 | 13,000 | 1,780 |
1987-12-25 | 370 | 370 | 362 | 370 | 28,000 | 1,850 |
1987-12-24 | 370 | 375 | 370 | 375 | 10,000 | 1,875 |
1987-12-23 | 370 | 370 | 370 | 370 | 21,000 | 1,850 |
1987-12-22 | 376 | 378 | 370 | 370 | 14,000 | 1,850 |
1987-12-21 | 376 | 376 | 370 | 376 | 24,000 | 1,880 |
1987-12-18 | 378 | 380 | 376 | 376 | 25,000 | 1,880 |
1987-12-17 | 393 | 393 | 371 | 380 | 80,000 | 1,900 |
1987-12-16 | 395 | 425 | 385 | 394 | 266,000 | 1,970 |
1987-12-15 | 355 | 380 | 355 | 380 | 84,000 | 1,900 |
1987-12-14 | 350 | 352 | 345 | 345 | 44,000 | 1,725 |
1987-12-11 | 350 | 355 | 345 | 345 | 21,000 | 1,725 |
1987-12-10 | 350 | 367 | 345 | 355 | 102,000 | 1,775 |
1987-12-09 | 320 | 320 | 315 | 315 | 5,000 | 1,575 |
1987-12-08 | 307 | 307 | 305 | 305 | 4,000 | 1,525 |
1987-12-07 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
1987-12-04 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
1987-12-03 | 315 | 315 | 307 | 307 | 9,000 | 1,535 |
1987-12-02 | 314 | 314 | 312 | 312 | 2,000 | 1,560 |
1987-12-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1987-11-30 | 320 | 320 | 310 | 310 | 3,000 | 1,550 |
1987-11-28 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
1987-11-27 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
1987-11-26 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
1987-11-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
1987-11-24 | 306 | 306 | 301 | 301 | 2,000 | 1,505 |
1987-11-20 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
1987-11-19 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
1987-11-18 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
1987-11-17 | 308 | 310 | 308 | 310 | 5,000 | 1,550 |
1987-11-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
1987-11-13 | 327 | 327 | 327 | 327 | 11,000 | 1,635 |
1987-11-11 | 325 | 325 | 287 | 287 | 9,000 | 1,435 |
1987-11-10 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
1987-11-05 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
1987-11-02 | 330 | 339 | 320 | 339 | 10,000 | 1,695 |
1987-10-31 | 310 | 335 | 310 | 335 | 14,000 | 1,675 |
1987-10-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1987-10-28 | 320 | 320 | 315 | 315 | 2,000 | 1,575 |
1987-10-27 | 325 | 325 | 315 | 315 | 9,000 | 1,575 |
1987-10-26 | 340 | 340 | 331 | 331 | 8,000 | 1,655 |
1987-10-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
1987-10-23 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
1987-10-22 | 340 | 342 | 340 | 342 | 5,000 | 1,710 |
1987-10-21 | 300 | 350 | 300 | 350 | 19,000 | 1,750 |
1987-10-20 | 337 | 337 | 320 | 320 | 7,000 | 1,600 |
1987-10-19 | 350 | 350 | 347 | 347 | 6,000 | 1,735 |
1987-10-16 | 360 | 360 | 350 | 350 | 22,000 | 1,750 |
1987-10-15 | 370 | 372 | 362 | 362 | 49,000 | 1,810 |
1987-10-14 | 350 | 370 | 347 | 367 | 59,000 | 1,835 |
1987-10-13 | 347 | 350 | 347 | 347 | 10,000 | 1,735 |
1987-10-12 | 345 | 347 | 345 | 347 | 10,000 | 1,735 |
1987-10-09 | 345 | 350 | 338 | 338 | 13,000 | 1,690 |
1987-10-08 | 340 | 345 | 340 | 345 | 16,000 | 1,725 |
1987-10-07 | 331 | 340 | 331 | 340 | 3,000 | 1,700 |
1987-10-06 | 331 | 340 | 331 | 340 | 9,000 | 1,700 |
1987-10-05 | 330 | 330 | 321 | 330 | 36,000 | 1,650 |
1987-10-03 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
1987-10-02 | 322 | 325 | 322 | 325 | 4,000 | 1,625 |
1987-10-01 | 323 | 323 | 320 | 321 | 22,000 | 1,605 |
1987-09-30 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1987-09-29 | 325 | 325 | 318 | 318 | 11,000 | 1,590 |
1987-09-28 | 332 | 332 | 325 | 325 | 20,000 | 1,625 |
1987-09-26 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1987-09-25 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
1987-09-24 | 328 | 328 | 328 | 328 | 8,000 | 1,640 |
1987-09-22 | 333 | 333 | 325 | 325 | 6,000 | 1,625 |
1987-09-21 | 334 | 334 | 330 | 330 | 17,000 | 1,650 |
1987-09-18 | 336 | 337 | 336 | 337 | 6,000 | 1,685 |
1987-09-17 | 339 | 340 | 336 | 338 | 11,000 | 1,690 |
1987-09-16 | 341 | 341 | 336 | 340 | 8,000 | 1,700 |
1987-09-14 | 340 | 342 | 340 | 342 | 8,000 | 1,710 |
1987-09-11 | 335 | 340 | 335 | 340 | 10,000 | 1,700 |
1987-09-10 | 340 | 340 | 330 | 332 | 7,000 | 1,660 |
1987-09-09 | 335 | 343 | 335 | 343 | 9,000 | 1,715 |
1987-09-08 | 338 | 338 | 331 | 338 | 21,000 | 1,690 |
1987-09-07 | 344 | 344 | 342 | 342 | 4,000 | 1,710 |
1987-09-05 | 346 | 351 | 346 | 346 | 5,000 | 1,730 |
1987-09-04 | 346 | 351 | 346 | 351 | 5,000 | 1,755 |
1987-09-03 | 342 | 342 | 340 | 340 | 17,000 | 1,700 |
1987-09-02 | 345 | 360 | 340 | 360 | 34,000 | 1,800 |
1987-09-01 | 331 | 340 | 327 | 327 | 56,000 | 1,635 |
1987-08-31 | 331 | 331 | 327 | 330 | 16,000 | 1,650 |
1987-08-29 | 320 | 330 | 320 | 330 | 21,000 | 1,650 |
1987-08-28 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
1987-08-27 | 315 | 318 | 315 | 318 | 7,000 | 1,590 |
1987-08-26 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
1987-08-25 | 315 | 317 | 315 | 317 | 8,000 | 1,585 |
1987-08-24 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
1987-08-22 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
1987-08-21 | 318 | 318 | 305 | 305 | 14,000 | 1,525 |
1987-08-20 | 309 | 309 | 309 | 309 | 10,000 | 1,545 |
1987-08-19 | 312 | 312 | 310 | 310 | 5,000 | 1,550 |
1987-08-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1987-08-17 | 310 | 313 | 310 | 310 | 6,000 | 1,550 |
1987-08-13 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
1987-08-12 | 320 | 320 | 310 | 310 | 12,000 | 1,550 |
1987-08-11 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
1987-08-10 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
1987-08-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1987-08-06 | 320 | 320 | 314 | 314 | 7,000 | 1,570 |
1987-08-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1987-08-03 | 325 | 326 | 325 | 326 | 9,000 | 1,630 |
1987-08-01 | 300 | 310 | 300 | 310 | 4,000 | 1,550 |
1987-07-31 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
1987-07-30 | 300 | 300 | 295 | 295 | 6,000 | 1,475 |
1987-07-29 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
1987-07-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1987-07-25 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
1987-07-23 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
1987-07-22 | 307 | 310 | 295 | 295 | 8,000 | 1,475 |
1987-07-21 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
1987-07-20 | 303 | 303 | 295 | 295 | 4,000 | 1,475 |
1987-07-17 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
1987-07-16 | 300 | 300 | 296 | 296 | 8,000 | 1,480 |
1987-07-15 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
1987-07-14 | 310 | 315 | 304 | 304 | 6,000 | 1,520 |
1987-07-13 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
1987-07-10 | 294 | 295 | 294 | 295 | 2,000 | 1,475 |
1987-07-08 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
1987-07-07 | 291 | 291 | 291 | 291 | 4,000 | 1,455 |
1987-07-04 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
1987-07-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1987-07-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
1987-06-30 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
1987-06-29 | 298 | 298 | 295 | 295 | 9,000 | 1,475 |
1987-06-27 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
1987-06-26 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
1987-06-25 | 308 | 320 | 308 | 320 | 2,000 | 1,600 |
1987-06-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
1987-06-23 | 300 | 302 | 295 | 295 | 7,000 | 1,475 |
1987-06-22 | 298 | 300 | 298 | 300 | 6,000 | 1,500 |
1987-06-19 | 330 | 330 | 305 | 305 | 3,000 | 1,525 |
1987-06-18 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
1987-06-17 | 330 | 330 | 320 | 325 | 4,000 | 1,625 |
1987-06-16 | 330 | 336 | 330 | 330 | 17,000 | 1,650 |
1987-06-15 | 318 | 319 | 318 | 318 | 11,000 | 1,590 |
1987-06-12 | 320 | 326 | 319 | 320 | 13,000 | 1,600 |
1987-06-11 | 300 | 315 | 300 | 315 | 16,000 | 1,575 |
1987-06-10 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
1987-06-09 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
1987-06-08 | 285 | 295 | 285 | 295 | 3,000 | 1,475 |
1987-06-06 | 290 | 290 | 283 | 283 | 5,000 | 1,415 |
1987-06-05 | 290 | 294 | 282 | 282 | 11,000 | 1,410 |
1987-06-04 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
1987-06-03 | 290 | 295 | 289 | 295 | 11,000 | 1,475 |
1987-06-02 | 298 | 298 | 290 | 290 | 6,000 | 1,450 |
1987-06-01 | 285 | 293 | 277 | 280 | 16,000 | 1,400 |
1987-05-30 | 293 | 293 | 288 | 288 | 8,000 | 1,440 |
1987-05-29 | 293 | 295 | 280 | 280 | 16,000 | 1,400 |
1987-05-28 | 297 | 297 | 260 | 275 | 32,000 | 1,375 |
1987-05-27 | 300 | 300 | 295 | 295 | 12,000 | 1,475 |
1987-05-26 | 333 | 333 | 309 | 315 | 13,000 | 1,575 |
1987-05-25 | 324 | 339 | 321 | 333 | 39,000 | 1,665 |
1987-05-23 | 302 | 330 | 302 | 330 | 45,000 | 1,650 |
1987-05-22 | 345 | 345 | 305 | 305 | 46,000 | 1,525 |
1987-05-21 | 356 | 393 | 338 | 339 | 281,000 | 1,695 |
1987-05-20 | 253 | 334 | 253 | 334 | 104,000 | 1,670 |
1987-05-19 | 264 | 265 | 254 | 254 | 20,000 | 1,270 |
1987-05-18 | 249 | 264 | 248 | 264 | 22,000 | 1,320 |
1987-05-15 | 246 | 246 | 234 | 234 | 12,000 | 1,170 |
1987-05-14 | 225 | 246 | 225 | 246 | 20,000 | 1,230 |
1987-05-13 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
1987-05-12 | 219 | 219 | 219 | 219 | 6,000 | 1,095 |
1987-05-11 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
1987-05-08 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
1987-05-07 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
1987-05-06 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
1987-05-02 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
1987-04-30 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
1987-04-28 | 222 | 222 | 218 | 218 | 2,000 | 1,090 |
1987-04-27 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
1987-04-23 | 222 | 229 | 222 | 229 | 4,000 | 1,145 |
1987-04-22 | 224 | 224 | 222 | 222 | 4,000 | 1,110 |
1987-04-21 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
1987-04-20 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
1987-04-17 | 226 | 226 | 225 | 225 | 2,000 | 1,125 |
1987-04-16 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
1987-04-15 | 221 | 221 | 221 | 221 | 8,000 | 1,105 |
1987-04-14 | 235 | 235 | 234 | 234 | 7,000 | 1,170 |
1987-04-13 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
1987-04-10 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
1987-04-09 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
1987-04-08 | 235 | 239 | 235 | 236 | 5,000 | 1,180 |
1987-04-07 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
1987-04-06 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
1987-04-03 | 239 | 239 | 231 | 231 | 3,000 | 1,155 |
1987-03-31 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
1987-03-30 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
1987-03-28 | 224 | 239 | 224 | 239 | 11,000 | 1,195 |
1987-03-27 | 225 | 225 | 224 | 224 | 9,000 | 1,120 |
1987-03-26 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
1987-03-25 | 224 | 228 | 224 | 228 | 3,000 | 1,140 |
1987-03-24 | 223 | 224 | 223 | 224 | 5,000 | 1,120 |
1987-03-23 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
1987-03-20 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
1987-03-19 | 221 | 225 | 220 | 225 | 3,000 | 1,125 |
1987-03-17 | 220 | 221 | 220 | 221 | 4,000 | 1,105 |
1987-03-16 | 238 | 238 | 220 | 220 | 3,000 | 1,100 |
1987-03-12 | 236 | 240 | 232 | 240 | 11,000 | 1,200 |
1987-03-11 | 222 | 240 | 222 | 240 | 5,000 | 1,200 |
1987-03-10 | 222 | 223 | 222 | 223 | 3,000 | 1,115 |
1987-03-09 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
1987-03-07 | 222 | 222 | 222 | 222 | 6,000 | 1,110 |
1987-03-06 | 224 | 224 | 221 | 221 | 3,000 | 1,105 |
1987-03-05 | 211 | 220 | 210 | 220 | 13,000 | 1,100 |
1987-03-04 | 211 | 211 | 211 | 211 | 18,000 | 1,055 |
1987-03-03 | 213 | 213 | 210 | 210 | 10,000 | 1,050 |
1987-03-02 | 215 | 215 | 210 | 210 | 20,000 | 1,050 |
1987-02-27 | 211 | 211 | 211 | 211 | 8,000 | 1,055 |
1987-02-26 | 220 | 220 | 213 | 213 | 8,000 | 1,065 |
1987-02-25 | 225 | 226 | 220 | 220 | 6,000 | 1,100 |
1987-02-24 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
1987-02-23 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
1987-02-20 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
1987-02-19 | 230 | 230 | 225 | 225 | 11,000 | 1,125 |
1987-02-17 | 224 | 225 | 224 | 225 | 3,000 | 1,125 |
1987-02-16 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
1987-02-12 | 220 | 224 | 220 | 224 | 4,000 | 1,120 |
1987-02-05 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
1987-02-04 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
1987-02-03 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
1987-02-02 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
1987-01-31 | 222 | 222 | 221 | 221 | 4,000 | 1,105 |
1987-01-30 | 228 | 228 | 221 | 221 | 4,000 | 1,105 |
1987-01-29 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
1987-01-28 | 221 | 223 | 220 | 220 | 15,000 | 1,100 |
1987-01-27 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
1987-01-26 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
1987-01-24 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
1987-01-23 | 223 | 223 | 220 | 220 | 7,000 | 1,100 |
1987-01-22 | 221 | 223 | 221 | 223 | 9,000 | 1,115 |
1987-01-21 | 222 | 224 | 222 | 224 | 10,000 | 1,120 |
1987-01-20 | 222 | 223 | 222 | 223 | 6,000 | 1,115 |
1987-01-19 | 222 | 245 | 222 | 245 | 6,000 | 1,225 |
1987-01-16 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
1987-01-14 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
1987-01-12 | 221 | 230 | 221 | 230 | 9,000 | 1,150 |
1987-01-09 | 220 | 221 | 220 | 221 | 3,000 | 1,105 |
1987-01-08 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
1987-01-07 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
分割・併合履歴 : [2018-09-26]1株→0.2株