5644 (株)メタルアート の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1988-12-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1988-12-26 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 1988-12-24 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1988-12-23 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1988-12-22 | 470 | 488 | 470 | 488 | 4,000 | 2,440 |
| 1988-12-21 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 1988-12-20 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 1988-12-19 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 1988-12-16 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
| 1988-12-15 | 500 | 500 | 495 | 495 | 5,000 | 2,475 |
| 1988-12-14 | 490 | 495 | 490 | 495 | 5,000 | 2,475 |
| 1988-12-13 | 490 | 490 | 475 | 490 | 6,000 | 2,450 |
| 1988-12-12 | 480 | 500 | 480 | 490 | 8,000 | 2,450 |
| 1988-12-09 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 1988-12-08 | 480 | 480 | 475 | 475 | 7,000 | 2,375 |
| 1988-12-07 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1988-12-06 | 480 | 500 | 480 | 500 | 4,000 | 2,500 |
| 1988-12-05 | 485 | 500 | 475 | 475 | 14,000 | 2,375 |
| 1988-12-03 | 475 | 480 | 475 | 480 | 10,000 | 2,400 |
| 1988-12-02 | 467 | 470 | 467 | 470 | 7,000 | 2,350 |
| 1988-12-01 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1988-11-30 | 470 | 470 | 460 | 460 | 3,000 | 2,300 |
| 1988-11-29 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1988-11-28 | 460 | 470 | 460 | 470 | 7,000 | 2,350 |
| 1988-11-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1988-11-25 | 455 | 456 | 455 | 455 | 32,000 | 2,275 |
| 1988-11-24 | 440 | 449 | 427 | 449 | 8,000 | 2,245 |
| 1988-11-22 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1988-11-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1988-11-18 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 1988-11-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1988-11-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1988-11-09 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 1988-11-08 | 450 | 450 | 428 | 428 | 3,000 | 2,140 |
| 1988-11-07 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1988-11-04 | 440 | 440 | 428 | 428 | 2,000 | 2,140 |
| 1988-11-02 | 441 | 441 | 426 | 426 | 7,000 | 2,130 |
| 1988-11-01 | 450 | 450 | 401 | 401 | 11,000 | 2,005 |
| 1988-10-31 | 430 | 450 | 430 | 450 | 2,000 | 2,250 |
| 1988-10-29 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1988-10-28 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1988-10-27 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1988-10-26 | 400 | 400 | 397 | 397 | 17,000 | 1,985 |
| 1988-10-25 | 404 | 404 | 400 | 400 | 20,000 | 2,000 |
| 1988-10-24 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 1988-10-20 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 1988-10-19 | 410 | 414 | 402 | 402 | 4,000 | 2,010 |
| 1988-10-18 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
| 1988-10-17 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1988-10-14 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1988-10-12 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1988-10-11 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 1988-10-07 | 412 | 412 | 411 | 411 | 3,000 | 2,055 |
| 1988-10-06 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1988-10-05 | 433 | 433 | 423 | 423 | 3,000 | 2,115 |
| 1988-10-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1988-10-01 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1988-09-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1988-09-29 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1988-09-28 | 455 | 460 | 455 | 460 | 2,000 | 2,300 |
| 1988-09-27 | 430 | 455 | 430 | 455 | 7,000 | 2,275 |
| 1988-09-26 | 455 | 455 | 430 | 430 | 8,000 | 2,150 |
| 1988-09-24 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1988-09-22 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1988-09-21 | 440 | 440 | 430 | 435 | 5,000 | 2,175 |
| 1988-09-19 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1988-09-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1988-09-14 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1988-09-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1988-09-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1988-09-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1988-09-08 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1988-09-07 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1988-09-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1988-09-05 | 430 | 436 | 430 | 435 | 5,000 | 2,175 |
| 1988-09-02 | 383 | 383 | 383 | 383 | 10,000 | 1,915 |
| 1988-09-01 | 440 | 440 | 420 | 420 | 6,000 | 2,100 |
| 1988-08-31 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1988-08-30 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1988-08-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1988-08-25 | 460 | 460 | 460 | 460 | 13,000 | 2,300 |
| 1988-08-19 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1988-08-18 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1988-08-17 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1988-08-15 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 1988-08-12 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1988-08-11 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1988-08-10 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 1988-08-09 | 474 | 475 | 474 | 475 | 2,000 | 2,375 |
| 1988-08-08 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 1988-08-02 | 485 | 500 | 485 | 500 | 3,000 | 2,500 |
| 1988-08-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1988-07-30 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1988-07-29 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1988-07-28 | 500 | 500 | 490 | 495 | 4,000 | 2,475 |
| 1988-07-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1988-07-26 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 1988-07-25 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1988-07-23 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1988-07-22 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1988-07-21 | 520 | 520 | 500 | 500 | 5,000 | 2,500 |
| 1988-07-20 | 520 | 520 | 520 | 520 | 11,000 | 2,600 |
| 1988-07-19 | 525 | 535 | 520 | 520 | 11,000 | 2,600 |
| 1988-07-18 | 545 | 545 | 529 | 529 | 3,000 | 2,645 |
| 1988-07-15 | 545 | 545 | 525 | 525 | 5,000 | 2,625 |
| 1988-07-14 | 550 | 550 | 545 | 545 | 7,000 | 2,725 |
| 1988-07-13 | 530 | 532 | 530 | 530 | 4,000 | 2,650 |
| 1988-07-12 | 550 | 550 | 531 | 531 | 11,000 | 2,655 |
| 1988-07-11 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1988-07-08 | 555 | 555 | 550 | 550 | 5,000 | 2,750 |
| 1988-07-07 | 535 | 535 | 535 | 535 | 12,000 | 2,675 |
| 1988-07-06 | 545 | 545 | 530 | 531 | 24,000 | 2,655 |
| 1988-07-05 | 531 | 550 | 531 | 536 | 17,000 | 2,680 |
| 1988-07-04 | 535 | 555 | 531 | 531 | 30,000 | 2,655 |
| 1988-07-02 | 550 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1988-07-01 | 570 | 570 | 546 | 546 | 15,000 | 2,730 |
| 1988-06-30 | 560 | 579 | 550 | 565 | 29,000 | 2,825 |
| 1988-06-29 | 582 | 582 | 560 | 560 | 25,000 | 2,800 |
| 1988-06-28 | 587 | 589 | 570 | 580 | 41,000 | 2,900 |
| 1988-06-27 | 590 | 590 | 570 | 590 | 36,000 | 2,950 |
| 1988-06-25 | 590 | 590 | 575 | 590 | 38,000 | 2,950 |
| 1988-06-24 | 590 | 590 | 570 | 585 | 56,000 | 2,925 |
| 1988-06-23 | 560 | 585 | 559 | 585 | 99,000 | 2,925 |
| 1988-06-22 | 559 | 559 | 550 | 559 | 27,000 | 2,795 |
| 1988-06-21 | 554 | 555 | 545 | 545 | 20,000 | 2,725 |
| 1988-06-20 | 547 | 559 | 541 | 559 | 28,000 | 2,795 |
| 1988-06-17 | 541 | 541 | 536 | 540 | 15,000 | 2,700 |
| 1988-06-16 | 526 | 540 | 526 | 540 | 5,000 | 2,700 |
| 1988-06-15 | 525 | 535 | 525 | 530 | 7,000 | 2,650 |
| 1988-06-14 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1988-06-13 | 525 | 540 | 525 | 540 | 5,000 | 2,700 |
| 1988-06-10 | 543 | 543 | 525 | 525 | 9,000 | 2,625 |
| 1988-06-09 | 542 | 542 | 542 | 542 | 12,000 | 2,710 |
| 1988-06-08 | 540 | 542 | 540 | 542 | 11,000 | 2,710 |
| 1988-06-07 | 550 | 550 | 540 | 541 | 9,000 | 2,705 |
| 1988-06-06 | 560 | 560 | 545 | 550 | 50,000 | 2,750 |
| 1988-06-04 | 548 | 560 | 547 | 560 | 58,000 | 2,800 |
| 1988-06-03 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1988-06-02 | 526 | 527 | 506 | 506 | 12,000 | 2,530 |
| 1988-06-01 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
| 1988-05-31 | 549 | 549 | 526 | 540 | 32,000 | 2,700 |
| 1988-05-30 | 550 | 550 | 535 | 550 | 11,000 | 2,750 |
| 1988-05-28 | 543 | 550 | 535 | 535 | 12,000 | 2,675 |
| 1988-05-27 | 555 | 555 | 545 | 545 | 21,000 | 2,725 |
| 1988-05-26 | 540 | 560 | 540 | 558 | 19,000 | 2,790 |
| 1988-05-25 | 555 | 555 | 535 | 535 | 16,000 | 2,675 |
| 1988-05-24 | 558 | 558 | 530 | 531 | 35,000 | 2,655 |
| 1988-05-23 | 570 | 570 | 550 | 558 | 44,000 | 2,790 |
| 1988-05-20 | 545 | 563 | 545 | 561 | 89,000 | 2,805 |
| 1988-05-19 | 530 | 548 | 520 | 547 | 59,000 | 2,735 |
| 1988-05-18 | 511 | 529 | 507 | 529 | 43,000 | 2,645 |
| 1988-05-17 | 510 | 515 | 501 | 501 | 23,000 | 2,505 |
| 1988-05-16 | 506 | 506 | 500 | 505 | 29,000 | 2,525 |
| 1988-05-13 | 507 | 507 | 506 | 506 | 8,000 | 2,530 |
| 1988-05-12 | 506 | 510 | 505 | 510 | 14,000 | 2,550 |
| 1988-05-11 | 510 | 520 | 507 | 507 | 17,000 | 2,535 |
| 1988-05-10 | 505 | 515 | 505 | 507 | 6,000 | 2,535 |
| 1988-05-09 | 515 | 529 | 510 | 510 | 24,000 | 2,550 |
| 1988-05-07 | 520 | 522 | 505 | 515 | 17,000 | 2,575 |
| 1988-05-06 | 509 | 515 | 509 | 515 | 21,000 | 2,575 |
| 1988-05-02 | 515 | 515 | 500 | 500 | 15,000 | 2,500 |
| 1988-04-30 | 515 | 515 | 510 | 515 | 7,000 | 2,575 |
| 1988-04-28 | 510 | 515 | 501 | 501 | 31,000 | 2,505 |
| 1988-04-27 | 520 | 520 | 511 | 511 | 21,000 | 2,555 |
| 1988-04-26 | 520 | 520 | 510 | 511 | 11,000 | 2,555 |
| 1988-04-25 | 502 | 510 | 502 | 510 | 18,000 | 2,550 |
| 1988-04-23 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1988-04-22 | 511 | 520 | 499 | 500 | 58,000 | 2,500 |
| 1988-04-21 | 525 | 525 | 518 | 522 | 24,000 | 2,610 |
| 1988-04-20 | 533 | 533 | 515 | 520 | 52,000 | 2,600 |
| 1988-04-19 | 509 | 535 | 505 | 535 | 75,000 | 2,675 |
| 1988-04-18 | 520 | 523 | 505 | 505 | 72,000 | 2,525 |
| 1988-04-15 | 505 | 520 | 505 | 518 | 68,000 | 2,590 |
| 1988-04-14 | 536 | 544 | 520 | 520 | 204,000 | 2,600 |
| 1988-04-13 | 495 | 555 | 490 | 545 | 488,000 | 2,725 |
| 1988-04-12 | 500 | 500 | 475 | 475 | 155,000 | 2,375 |
| 1988-04-11 | 477 | 480 | 460 | 464 | 46,000 | 2,320 |
| 1988-04-08 | 410 | 485 | 410 | 480 | 167,000 | 2,400 |
| 1988-04-07 | 412 | 412 | 406 | 410 | 7,000 | 2,050 |
| 1988-04-06 | 405 | 415 | 405 | 410 | 16,000 | 2,050 |
| 1988-04-05 | 415 | 415 | 406 | 415 | 17,000 | 2,075 |
| 1988-04-04 | 420 | 420 | 419 | 419 | 13,000 | 2,095 |
| 1988-04-02 | 410 | 418 | 405 | 418 | 13,000 | 2,090 |
| 1988-04-01 | 407 | 410 | 405 | 410 | 18,000 | 2,050 |
| 1988-03-31 | 407 | 407 | 405 | 405 | 9,000 | 2,025 |
| 1988-03-30 | 410 | 410 | 407 | 407 | 10,000 | 2,035 |
| 1988-03-29 | 412 | 418 | 410 | 410 | 21,000 | 2,050 |
| 1988-03-28 | 418 | 418 | 415 | 416 | 6,000 | 2,080 |
| 1988-03-26 | 419 | 420 | 417 | 418 | 19,000 | 2,090 |
| 1988-03-25 | 419 | 420 | 418 | 420 | 23,000 | 2,100 |
| 1988-03-24 | 422 | 425 | 420 | 420 | 29,000 | 2,100 |
| 1988-03-23 | 425 | 425 | 420 | 420 | 36,000 | 2,100 |
| 1988-03-22 | 409 | 420 | 409 | 420 | 36,000 | 2,100 |
| 1988-03-18 | 405 | 410 | 405 | 408 | 10,000 | 2,040 |
| 1988-03-17 | 409 | 409 | 400 | 405 | 20,000 | 2,025 |
| 1988-03-16 | 398 | 410 | 398 | 410 | 29,000 | 2,050 |
| 1988-03-15 | 394 | 395 | 394 | 395 | 12,000 | 1,975 |
| 1988-03-14 | 395 | 400 | 394 | 394 | 13,000 | 1,970 |
| 1988-03-11 | 391 | 400 | 391 | 400 | 20,000 | 2,000 |
| 1988-03-10 | 395 | 395 | 392 | 392 | 6,000 | 1,960 |
| 1988-03-09 | 391 | 395 | 391 | 391 | 7,000 | 1,955 |
| 1988-03-08 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 1988-03-07 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 1988-03-05 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1988-03-04 | 400 | 400 | 389 | 389 | 8,000 | 1,945 |
| 1988-03-03 | 399 | 399 | 392 | 392 | 36,000 | 1,960 |
| 1988-03-02 | 400 | 400 | 392 | 395 | 11,000 | 1,975 |
| 1988-03-01 | 395 | 406 | 395 | 400 | 12,000 | 2,000 |
| 1988-02-29 | 391 | 391 | 391 | 391 | 10,000 | 1,955 |
| 1988-02-27 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1988-02-26 | 389 | 389 | 389 | 389 | 11,000 | 1,945 |
| 1988-02-25 | 393 | 393 | 389 | 389 | 7,000 | 1,945 |
| 1988-02-24 | 395 | 400 | 395 | 395 | 17,000 | 1,975 |
| 1988-02-23 | 397 | 399 | 397 | 399 | 12,000 | 1,995 |
| 1988-02-22 | 405 | 406 | 401 | 403 | 20,000 | 2,015 |
| 1988-02-19 | 410 | 410 | 405 | 405 | 9,000 | 2,025 |
| 1988-02-18 | 414 | 414 | 407 | 407 | 5,000 | 2,035 |
| 1988-02-17 | 410 | 414 | 407 | 407 | 27,000 | 2,035 |
| 1988-02-16 | 414 | 415 | 409 | 410 | 13,000 | 2,050 |
| 1988-02-15 | 415 | 415 | 412 | 414 | 6,000 | 2,070 |
| 1988-02-12 | 417 | 417 | 404 | 412 | 63,000 | 2,060 |
| 1988-02-10 | 400 | 419 | 400 | 415 | 123,000 | 2,075 |
| 1988-02-09 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1988-02-08 | 399 | 405 | 397 | 405 | 39,000 | 2,025 |
| 1988-02-05 | 399 | 399 | 394 | 395 | 19,000 | 1,975 |
| 1988-02-04 | 401 | 405 | 400 | 400 | 19,000 | 2,000 |
| 1988-02-03 | 400 | 400 | 393 | 400 | 13,000 | 2,000 |
| 1988-02-02 | 381 | 390 | 381 | 383 | 13,000 | 1,915 |
| 1988-02-01 | 408 | 408 | 390 | 390 | 8,000 | 1,950 |
| 1988-01-30 | 386 | 400 | 386 | 400 | 19,000 | 2,000 |
| 1988-01-29 | 400 | 404 | 395 | 404 | 72,000 | 2,020 |
| 1988-01-28 | 400 | 405 | 397 | 400 | 102,000 | 2,000 |
| 1988-01-27 | 380 | 399 | 375 | 385 | 58,000 | 1,925 |
| 1988-01-23 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
| 1988-01-22 | 365 | 370 | 365 | 370 | 18,000 | 1,850 |
| 1988-01-21 | 365 | 366 | 365 | 366 | 3,000 | 1,830 |
| 1988-01-19 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 1988-01-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1988-01-14 | 369 | 370 | 356 | 356 | 6,000 | 1,780 |
| 1988-01-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1988-01-12 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1988-01-11 | 358 | 370 | 353 | 370 | 16,000 | 1,850 |
| 1988-01-08 | 351 | 355 | 351 | 355 | 4,000 | 1,775 |
| 1988-01-07 | 370 | 370 | 346 | 350 | 12,000 | 1,750 |
| 1988-01-06 | 343 | 368 | 343 | 368 | 7,000 | 1,840 |
| 1988-01-05 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 1988-01-04 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
