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
1987-12-2835435433634013,0001,700
1987-12-2636236235635613,0001,780
1987-12-2537037036237028,0001,850
1987-12-2437037537037510,0001,875
1987-12-2337037037037021,0001,850
1987-12-2237637837037014,0001,850
1987-12-2137637637037624,0001,880
1987-12-1837838037637625,0001,880
1987-12-1739339337138080,0001,900
1987-12-16395425385394266,0001,970
1987-12-1535538035538084,0001,900
1987-12-1435035234534544,0001,725
1987-12-1135035534534521,0001,725
1987-12-10350367345355102,0001,775
1987-12-093203203153155,0001,575
1987-12-083073073053054,0001,525
1987-12-073063063063062,0001,530
1987-12-043073073073072,0001,535
1987-12-033153153073079,0001,535
1987-12-023143143123122,0001,560
1987-12-013103103103101,0001,550
1987-11-303203203103103,0001,550
1987-11-283203203203204,0001,600
1987-11-273103103103102,0001,550
1987-11-263053053053052,0001,525
1987-11-253053053053051,0001,525
1987-11-243063063013012,0001,505
1987-11-203113113113111,0001,555
1987-11-193303303203206,0001,600
1987-11-183203203203206,0001,600
1987-11-173083103083105,0001,550
1987-11-163003003003001,0001,500
1987-11-1332732732732711,0001,635
1987-11-113253252872879,0001,435
1987-11-103293293293293,0001,645
1987-11-053303303303302,0001,650
1987-11-0233033932033910,0001,695
1987-10-3131033531033514,0001,675
1987-10-303103103103101,0001,550
1987-10-283203203153152,0001,575
1987-10-273253253153159,0001,575
1987-10-263403403313318,0001,655
1987-10-243403403403401,0001,700
1987-10-233313313313311,0001,655
1987-10-223403423403425,0001,710
1987-10-2130035030035019,0001,750
1987-10-203373373203207,0001,600
1987-10-193503503473476,0001,735
1987-10-1636036035035022,0001,750
1987-10-1537037236236249,0001,810
1987-10-1435037034736759,0001,835
1987-10-1334735034734710,0001,735
1987-10-1234534734534710,0001,735
1987-10-0934535033833813,0001,690
1987-10-0834034534034516,0001,725
1987-10-073313403313403,0001,700
1987-10-063313403313409,0001,700
1987-10-0533033032133036,0001,650
1987-10-0333033033033011,0001,650
1987-10-023223253223254,0001,625
1987-10-0132332332032122,0001,605
1987-09-303203203203202,0001,600
1987-09-2932532531831811,0001,590
1987-09-2833233232532520,0001,625
1987-09-263303303303301,0001,650
1987-09-2533033033033011,0001,650
1987-09-243283283283288,0001,640
1987-09-223333333253256,0001,625
1987-09-2133433433033017,0001,650
1987-09-183363373363376,0001,685
1987-09-1733934033633811,0001,690
1987-09-163413413363408,0001,700
1987-09-143403423403428,0001,710
1987-09-1133534033534010,0001,700
1987-09-103403403303327,0001,660
1987-09-093353433353439,0001,715
1987-09-0833833833133821,0001,690
1987-09-073443443423424,0001,710
1987-09-053463513463465,0001,730
1987-09-043463513463515,0001,755
1987-09-0334234234034017,0001,700
1987-09-0234536034036034,0001,800
1987-09-0133134032732756,0001,635
1987-08-3133133132733016,0001,650
1987-08-2932033032033021,0001,650
1987-08-283153163153168,0001,580
1987-08-273153183153187,0001,590
1987-08-263103183103185,0001,590
1987-08-253153173153178,0001,585
1987-08-243173173173171,0001,585
1987-08-223063063063061,0001,530
1987-08-2131831830530514,0001,525
1987-08-2030930930930910,0001,545
1987-08-193123123103105,0001,550
1987-08-183103103103101,0001,550
1987-08-173103133103106,0001,550
1987-08-133123123123122,0001,560
1987-08-1232032031031012,0001,550
1987-08-113203203203209,0001,600
1987-08-103193203193202,0001,600
1987-08-073203203203202,0001,600
1987-08-063203203143147,0001,570
1987-08-043203203203202,0001,600
1987-08-033253263253269,0001,630
1987-08-013003103003104,0001,550
1987-07-312982982982981,0001,490
1987-07-303003002952956,0001,475
1987-07-293053053003002,0001,500
1987-07-273103103103101,0001,550
1987-07-253073073073071,0001,535
1987-07-232952952952952,0001,475
1987-07-223073102952958,0001,475
1987-07-212952952902906,0001,450
1987-07-203033032952954,0001,475
1987-07-172972972972976,0001,485
1987-07-163003002962968,0001,480
1987-07-153003002952954,0001,475
1987-07-143103153043046,0001,520
1987-07-133103103103104,0001,550
1987-07-102942952942952,0001,475
1987-07-082912912912913,0001,455
1987-07-072912912912914,0001,455
1987-07-042902902902903,0001,450
1987-07-032902902902901,0001,450
1987-07-022952952952951,0001,475
1987-06-302952952952951,0001,475
1987-06-292982982952959,0001,475
1987-06-272962962962963,0001,480
1987-06-263143153143153,0001,575
1987-06-253083203083202,0001,600
1987-06-242952952952951,0001,475
1987-06-233003022952957,0001,475
1987-06-222983002983006,0001,500
1987-06-193303303053053,0001,525
1987-06-183203203153157,0001,575
1987-06-173303303203254,0001,625
1987-06-1633033633033017,0001,650
1987-06-1531831931831811,0001,590
1987-06-1232032631932013,0001,600
1987-06-1130031530031516,0001,575
1987-06-102952952952957,0001,475
1987-06-092952952952952,0001,475
1987-06-082852952852953,0001,475
1987-06-062902902832835,0001,415
1987-06-0529029428228211,0001,410
1987-06-042812812812811,0001,405
1987-06-0329029528929511,0001,475
1987-06-022982982902906,0001,450
1987-06-0128529327728016,0001,400
1987-05-302932932882888,0001,440
1987-05-2929329528028016,0001,400
1987-05-2829729726027532,0001,375
1987-05-2730030029529512,0001,475
1987-05-2633333330931513,0001,575
1987-05-2532433932133339,0001,665
1987-05-2330233030233045,0001,650
1987-05-2234534530530546,0001,525
1987-05-21356393338339281,0001,695
1987-05-20253334253334104,0001,670
1987-05-1926426525425420,0001,270
1987-05-1824926424826422,0001,320
1987-05-1524624623423412,0001,170
1987-05-1422524622524620,0001,230
1987-05-132192192192193,0001,095
1987-05-122192192192196,0001,095
1987-05-112192192192192,0001,095
1987-05-082182182182181,0001,090
1987-05-072102102102103,0001,050
1987-05-062152152152154,0001,075
1987-05-022152152152152,0001,075
1987-04-302102102102104,0001,050
1987-04-282222222182182,0001,090
1987-04-272222222222221,0001,110
1987-04-232222292222294,0001,145
1987-04-222242242222224,0001,110
1987-04-212242242242242,0001,120
1987-04-202242242242241,0001,120
1987-04-172262262252252,0001,125
1987-04-162242252242254,0001,125
1987-04-152212212212218,0001,105
1987-04-142352352342347,0001,170
1987-04-132362362362361,0001,180
1987-04-102362362362363,0001,180
1987-04-092362362362363,0001,180
1987-04-082352392352365,0001,180
1987-04-072352352352357,0001,175
1987-04-062302302302303,0001,150
1987-04-032392392312313,0001,155
1987-03-312222222222222,0001,110
1987-03-302392392392391,0001,195
1987-03-2822423922423911,0001,195
1987-03-272252252242249,0001,120
1987-03-262352352352353,0001,175
1987-03-252242282242283,0001,140
1987-03-242232242232245,0001,120
1987-03-232232232232231,0001,115
1987-03-202212212212215,0001,105
1987-03-192212252202253,0001,125
1987-03-172202212202214,0001,105
1987-03-162382382202203,0001,100
1987-03-1223624023224011,0001,200
1987-03-112222402222405,0001,200
1987-03-102222232222233,0001,115
1987-03-092222222222222,0001,110
1987-03-072222222222226,0001,110
1987-03-062242242212213,0001,105
1987-03-0521122021022013,0001,100
1987-03-0421121121121118,0001,055
1987-03-0321321321021010,0001,050
1987-03-0221521521021020,0001,050
1987-02-272112112112118,0001,055
1987-02-262202202132138,0001,065
1987-02-252252262202206,0001,100
1987-02-242252252252253,0001,125
1987-02-232252252252254,0001,125
1987-02-202252252252255,0001,125
1987-02-1923023022522511,0001,125
1987-02-172242252242253,0001,125
1987-02-162242242242242,0001,120
1987-02-122202242202244,0001,120
1987-02-052222222222221,0001,110
1987-02-042212212202203,0001,100
1987-02-032212212202205,0001,100
1987-02-022222222222222,0001,110
1987-01-312222222212214,0001,105
1987-01-302282282212214,0001,105
1987-01-292282282282283,0001,140
1987-01-2822122322022015,0001,100
1987-01-272212212202205,0001,100
1987-01-262212212212212,0001,105
1987-01-242212212212214,0001,105
1987-01-232232232202207,0001,100
1987-01-222212232212239,0001,115
1987-01-2122222422222410,0001,120
1987-01-202222232222236,0001,115
1987-01-192222452222456,0001,225
1987-01-162222222222221,0001,110
1987-01-142222222222221,0001,110
1987-01-122212302212309,0001,150
1987-01-092202212202213,0001,105
1987-01-082202202202202,0001,100
1987-01-072302302302302,0001,150

分割・併合履歴 : [2018-09-26]1株→0.2株