5644 (株)メタルアート の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 940 | 945 | 931 | 940 | 13,000 | 4,700 |
| 1989-12-28 | 948 | 948 | 927 | 940 | 15,000 | 4,700 |
| 1989-12-27 | 890 | 948 | 881 | 948 | 58,000 | 4,740 |
| 1989-12-26 | 890 | 899 | 885 | 890 | 29,000 | 4,450 |
| 1989-12-25 | 885 | 886 | 880 | 880 | 38,000 | 4,400 |
| 1989-12-22 | 894 | 895 | 885 | 885 | 43,000 | 4,425 |
| 1989-12-21 | 880 | 895 | 880 | 895 | 48,000 | 4,475 |
| 1989-12-20 | 870 | 870 | 870 | 870 | 26,000 | 4,350 |
| 1989-12-19 | 869 | 870 | 866 | 870 | 24,000 | 4,350 |
| 1989-12-18 | 870 | 870 | 865 | 870 | 45,000 | 4,350 |
| 1989-12-15 | 835 | 880 | 835 | 870 | 113,000 | 4,350 |
| 1989-12-14 | 825 | 826 | 823 | 823 | 19,000 | 4,115 |
| 1989-12-13 | 829 | 835 | 820 | 820 | 27,000 | 4,100 |
| 1989-12-12 | 825 | 830 | 808 | 808 | 35,000 | 4,040 |
| 1989-12-11 | 815 | 830 | 815 | 820 | 24,000 | 4,100 |
| 1989-12-08 | 800 | 810 | 800 | 810 | 48,000 | 4,050 |
| 1989-12-07 | 800 | 800 | 790 | 800 | 11,000 | 4,000 |
| 1989-12-06 | 800 | 810 | 795 | 800 | 25,000 | 4,000 |
| 1989-12-05 | 765 | 800 | 765 | 800 | 26,000 | 4,000 |
| 1989-12-04 | 765 | 765 | 765 | 765 | 7,000 | 3,825 |
| 1989-12-01 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1989-11-30 | 768 | 768 | 765 | 765 | 6,000 | 3,825 |
| 1989-11-29 | 765 | 770 | 763 | 765 | 6,000 | 3,825 |
| 1989-11-28 | 763 | 765 | 763 | 765 | 5,000 | 3,825 |
| 1989-11-27 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1989-11-24 | 780 | 780 | 766 | 766 | 9,000 | 3,830 |
| 1989-11-22 | 766 | 766 | 765 | 765 | 8,000 | 3,825 |
| 1989-11-21 | 765 | 768 | 765 | 765 | 12,000 | 3,825 |
| 1989-11-20 | 776 | 776 | 760 | 760 | 3,000 | 3,800 |
| 1989-11-17 | 780 | 790 | 776 | 776 | 4,000 | 3,880 |
| 1989-11-16 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1989-11-15 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1989-11-14 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1989-11-13 | 765 | 788 | 765 | 788 | 2,000 | 3,940 |
| 1989-11-10 | 761 | 780 | 761 | 770 | 6,000 | 3,850 |
| 1989-11-09 | 760 | 760 | 760 | 760 | 13,000 | 3,800 |
| 1989-11-08 | 795 | 800 | 795 | 795 | 7,000 | 3,975 |
| 1989-11-07 | 765 | 800 | 765 | 800 | 14,000 | 4,000 |
| 1989-11-06 | 740 | 751 | 740 | 751 | 6,000 | 3,755 |
| 1989-11-02 | 750 | 750 | 740 | 740 | 17,000 | 3,700 |
| 1989-11-01 | 750 | 750 | 735 | 750 | 15,000 | 3,750 |
| 1989-10-31 | 780 | 784 | 750 | 750 | 16,000 | 3,750 |
| 1989-10-30 | 800 | 800 | 780 | 780 | 15,000 | 3,900 |
| 1989-10-27 | 815 | 815 | 800 | 800 | 24,000 | 4,000 |
| 1989-10-26 | 820 | 820 | 810 | 820 | 24,000 | 4,100 |
| 1989-10-25 | 803 | 820 | 803 | 820 | 29,000 | 4,100 |
| 1989-10-24 | 800 | 830 | 800 | 800 | 76,000 | 4,000 |
| 1989-10-23 | 780 | 800 | 780 | 800 | 68,000 | 4,000 |
| 1989-10-20 | 780 | 789 | 780 | 780 | 40,000 | 3,900 |
| 1989-10-19 | 790 | 795 | 770 | 770 | 34,000 | 3,850 |
| 1989-10-18 | 740 | 798 | 740 | 790 | 58,000 | 3,950 |
| 1989-10-17 | 718 | 741 | 718 | 740 | 43,000 | 3,700 |
| 1989-10-16 | 737 | 737 | 710 | 710 | 31,000 | 3,550 |
| 1989-10-13 | 730 | 750 | 720 | 750 | 27,000 | 3,750 |
| 1989-10-12 | 755 | 755 | 730 | 730 | 55,000 | 3,650 |
| 1989-10-11 | 770 | 770 | 755 | 755 | 38,000 | 3,775 |
| 1989-10-09 | 720 | 745 | 715 | 740 | 53,000 | 3,700 |
| 1989-10-06 | 705 | 705 | 700 | 700 | 34,000 | 3,500 |
| 1989-10-05 | 705 | 710 | 700 | 700 | 14,000 | 3,500 |
| 1989-10-04 | 700 | 700 | 700 | 700 | 26,000 | 3,500 |
| 1989-10-03 | 695 | 695 | 686 | 690 | 8,000 | 3,450 |
| 1989-10-02 | 690 | 690 | 687 | 690 | 16,000 | 3,450 |
| 1989-09-29 | 690 | 692 | 686 | 686 | 33,000 | 3,430 |
| 1989-09-28 | 681 | 690 | 681 | 690 | 16,000 | 3,450 |
| 1989-09-27 | 689 | 689 | 680 | 681 | 8,000 | 3,405 |
| 1989-09-26 | 675 | 689 | 675 | 689 | 26,000 | 3,445 |
| 1989-09-25 | 670 | 685 | 670 | 685 | 23,000 | 3,425 |
| 1989-09-22 | 670 | 680 | 670 | 680 | 19,000 | 3,400 |
| 1989-09-21 | 680 | 680 | 670 | 670 | 19,000 | 3,350 |
| 1989-09-20 | 645 | 660 | 645 | 660 | 25,000 | 3,300 |
| 1989-09-19 | 650 | 650 | 645 | 645 | 4,000 | 3,225 |
| 1989-09-18 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1989-09-13 | 645 | 650 | 645 | 650 | 2,000 | 3,250 |
| 1989-09-12 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1989-09-11 | 650 | 650 | 645 | 645 | 3,000 | 3,225 |
| 1989-09-08 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1989-09-07 | 660 | 660 | 645 | 645 | 6,000 | 3,225 |
| 1989-09-05 | 670 | 670 | 665 | 665 | 5,000 | 3,325 |
| 1989-09-04 | 671 | 671 | 665 | 665 | 7,000 | 3,325 |
| 1989-09-01 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1989-08-31 | 672 | 672 | 671 | 671 | 2,000 | 3,355 |
| 1989-08-30 | 670 | 680 | 670 | 680 | 7,000 | 3,400 |
| 1989-08-29 | 675 | 680 | 661 | 661 | 7,000 | 3,305 |
| 1989-08-28 | 680 | 680 | 670 | 675 | 8,000 | 3,375 |
| 1989-08-25 | 670 | 680 | 670 | 680 | 5,000 | 3,400 |
| 1989-08-24 | 674 | 683 | 670 | 683 | 12,000 | 3,415 |
| 1989-08-23 | 675 | 675 | 674 | 675 | 15,000 | 3,375 |
| 1989-08-22 | 675 | 680 | 675 | 675 | 5,000 | 3,375 |
| 1989-08-21 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 1989-08-18 | 661 | 665 | 661 | 665 | 9,000 | 3,325 |
| 1989-08-17 | 665 | 665 | 660 | 661 | 6,000 | 3,305 |
| 1989-08-16 | 675 | 675 | 646 | 646 | 13,000 | 3,230 |
| 1989-08-15 | 680 | 680 | 680 | 680 | 16,000 | 3,400 |
| 1989-08-14 | 668 | 680 | 668 | 680 | 4,000 | 3,400 |
| 1989-08-11 | 680 | 680 | 663 | 663 | 15,000 | 3,315 |
| 1989-08-10 | 685 | 685 | 675 | 685 | 35,000 | 3,425 |
| 1989-08-09 | 690 | 697 | 686 | 689 | 76,000 | 3,445 |
| 1989-08-08 | 670 | 695 | 669 | 695 | 97,000 | 3,475 |
| 1989-08-07 | 660 | 670 | 655 | 670 | 58,000 | 3,350 |
| 1989-08-04 | 639 | 655 | 636 | 655 | 47,000 | 3,275 |
| 1989-08-03 | 630 | 635 | 630 | 635 | 20,000 | 3,175 |
| 1989-08-02 | 620 | 630 | 615 | 630 | 31,000 | 3,150 |
| 1989-08-01 | 610 | 620 | 610 | 620 | 31,000 | 3,100 |
| 1989-07-31 | 610 | 615 | 610 | 615 | 12,000 | 3,075 |
| 1989-07-28 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1989-07-27 | 615 | 615 | 606 | 606 | 6,000 | 3,030 |
| 1989-07-26 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1989-07-25 | 610 | 615 | 606 | 610 | 8,000 | 3,050 |
| 1989-07-24 | 610 | 610 | 606 | 606 | 14,000 | 3,030 |
| 1989-07-21 | 615 | 615 | 601 | 601 | 10,000 | 3,005 |
| 1989-07-20 | 620 | 620 | 617 | 617 | 3,000 | 3,085 |
| 1989-07-19 | 610 | 611 | 610 | 611 | 4,000 | 3,055 |
| 1989-07-18 | 620 | 620 | 610 | 610 | 7,000 | 3,050 |
| 1989-07-17 | 622 | 622 | 620 | 620 | 17,000 | 3,100 |
| 1989-07-14 | 620 | 620 | 615 | 620 | 46,000 | 3,100 |
| 1989-07-13 | 620 | 621 | 618 | 620 | 24,000 | 3,100 |
| 1989-07-12 | 616 | 618 | 616 | 616 | 14,000 | 3,080 |
| 1989-07-11 | 620 | 622 | 615 | 615 | 26,000 | 3,075 |
| 1989-07-10 | 620 | 620 | 615 | 620 | 33,000 | 3,100 |
| 1989-07-07 | 595 | 610 | 595 | 610 | 32,000 | 3,050 |
| 1989-07-06 | 590 | 600 | 590 | 600 | 15,000 | 3,000 |
| 1989-07-05 | 586 | 590 | 586 | 590 | 3,000 | 2,950 |
| 1989-07-04 | 585 | 600 | 585 | 600 | 14,000 | 3,000 |
| 1989-07-03 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1989-06-30 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1989-06-29 | 580 | 590 | 578 | 590 | 14,000 | 2,950 |
| 1989-06-28 | 585 | 585 | 581 | 585 | 17,000 | 2,925 |
| 1989-06-27 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1989-06-26 | 600 | 600 | 587 | 590 | 9,000 | 2,950 |
| 1989-06-23 | 600 | 600 | 585 | 600 | 12,000 | 3,000 |
| 1989-06-22 | 600 | 600 | 590 | 600 | 46,000 | 3,000 |
| 1989-06-21 | 572 | 580 | 572 | 580 | 3,000 | 2,900 |
| 1989-06-20 | 575 | 575 | 572 | 572 | 7,000 | 2,860 |
| 1989-06-19 | 581 | 581 | 572 | 580 | 5,000 | 2,900 |
| 1989-06-16 | 587 | 587 | 581 | 581 | 3,000 | 2,905 |
| 1989-06-15 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1989-06-14 | 590 | 590 | 589 | 589 | 2,000 | 2,945 |
| 1989-06-13 | 596 | 600 | 587 | 587 | 7,000 | 2,935 |
| 1989-06-12 | 600 | 600 | 592 | 600 | 5,000 | 3,000 |
| 1989-06-09 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1989-06-08 | 600 | 605 | 600 | 605 | 14,000 | 3,025 |
| 1989-06-07 | 595 | 600 | 592 | 600 | 6,000 | 3,000 |
| 1989-06-06 | 600 | 601 | 592 | 601 | 10,000 | 3,005 |
| 1989-06-05 | 606 | 606 | 605 | 605 | 6,000 | 3,025 |
| 1989-06-02 | 623 | 623 | 606 | 607 | 13,000 | 3,035 |
| 1989-06-01 | 610 | 625 | 610 | 625 | 32,000 | 3,125 |
| 1989-05-31 | 606 | 610 | 606 | 606 | 22,000 | 3,030 |
| 1989-05-30 | 607 | 610 | 604 | 606 | 19,000 | 3,030 |
| 1989-05-29 | 610 | 610 | 605 | 605 | 7,000 | 3,025 |
| 1989-05-26 | 600 | 600 | 599 | 599 | 2,000 | 2,995 |
| 1989-05-25 | 583 | 586 | 583 | 586 | 2,000 | 2,930 |
| 1989-05-24 | 591 | 600 | 580 | 580 | 11,000 | 2,900 |
| 1989-05-23 | 619 | 619 | 613 | 613 | 17,000 | 3,065 |
| 1989-05-22 | 619 | 620 | 618 | 620 | 16,000 | 3,100 |
| 1989-05-19 | 619 | 619 | 617 | 617 | 21,000 | 3,085 |
| 1989-05-18 | 615 | 620 | 615 | 616 | 23,000 | 3,080 |
| 1989-05-17 | 610 | 619 | 609 | 615 | 30,000 | 3,075 |
| 1989-05-16 | 610 | 610 | 605 | 607 | 12,000 | 3,035 |
| 1989-05-15 | 602 | 610 | 601 | 610 | 6,000 | 3,050 |
| 1989-05-12 | 610 | 610 | 605 | 605 | 16,000 | 3,025 |
| 1989-05-11 | 608 | 614 | 605 | 610 | 22,000 | 3,050 |
| 1989-05-10 | 620 | 620 | 602 | 610 | 44,000 | 3,050 |
| 1989-05-09 | 600 | 619 | 595 | 619 | 56,000 | 3,095 |
| 1989-05-08 | 585 | 590 | 585 | 588 | 32,000 | 2,940 |
| 1989-05-02 | 560 | 585 | 560 | 575 | 18,000 | 2,875 |
| 1989-05-01 | 560 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1989-04-28 | 550 | 551 | 545 | 550 | 10,000 | 2,750 |
| 1989-04-27 | 540 | 550 | 540 | 550 | 4,000 | 2,750 |
| 1989-04-26 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 1989-04-25 | 532 | 532 | 527 | 532 | 4,000 | 2,660 |
| 1989-04-24 | 550 | 550 | 541 | 541 | 14,000 | 2,705 |
| 1989-04-21 | 560 | 560 | 555 | 560 | 8,000 | 2,800 |
| 1989-04-20 | 560 | 560 | 560 | 560 | 15,000 | 2,800 |
| 1989-04-19 | 551 | 560 | 550 | 560 | 13,000 | 2,800 |
| 1989-04-18 | 555 | 555 | 550 | 550 | 11,000 | 2,750 |
| 1989-04-17 | 551 | 555 | 551 | 555 | 3,000 | 2,775 |
| 1989-04-14 | 570 | 570 | 558 | 558 | 14,000 | 2,790 |
| 1989-04-13 | 575 | 580 | 575 | 575 | 8,000 | 2,875 |
| 1989-04-12 | 570 | 585 | 570 | 575 | 59,000 | 2,875 |
| 1989-04-11 | 545 | 570 | 545 | 565 | 42,000 | 2,825 |
| 1989-04-10 | 540 | 540 | 530 | 540 | 17,000 | 2,700 |
| 1989-04-07 | 515 | 519 | 515 | 515 | 12,000 | 2,575 |
| 1989-04-06 | 525 | 525 | 520 | 520 | 5,000 | 2,600 |
| 1989-04-05 | 530 | 530 | 521 | 523 | 9,000 | 2,615 |
| 1989-04-04 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1989-04-03 | 535 | 535 | 530 | 530 | 5,000 | 2,650 |
| 1989-03-31 | 540 | 540 | 535 | 540 | 7,000 | 2,700 |
| 1989-03-30 | 510 | 535 | 510 | 535 | 19,000 | 2,675 |
| 1989-03-29 | 511 | 511 | 505 | 505 | 12,000 | 2,525 |
| 1989-03-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1989-03-27 | 520 | 520 | 505 | 505 | 13,000 | 2,525 |
| 1989-03-24 | 511 | 520 | 511 | 520 | 15,000 | 2,600 |
| 1989-03-23 | 515 | 528 | 515 | 515 | 9,000 | 2,575 |
| 1989-03-22 | 535 | 535 | 525 | 525 | 18,000 | 2,625 |
| 1989-03-20 | 530 | 540 | 530 | 535 | 33,000 | 2,675 |
| 1989-03-17 | 519 | 530 | 519 | 530 | 19,000 | 2,650 |
| 1989-03-16 | 510 | 512 | 510 | 512 | 15,000 | 2,560 |
| 1989-03-15 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1989-03-14 | 510 | 510 | 505 | 510 | 9,000 | 2,550 |
| 1989-03-13 | 510 | 515 | 510 | 515 | 4,000 | 2,575 |
| 1989-03-10 | 497 | 510 | 496 | 505 | 16,000 | 2,525 |
| 1989-03-09 | 505 | 505 | 490 | 490 | 9,000 | 2,450 |
| 1989-03-08 | 505 | 505 | 500 | 500 | 4,000 | 2,500 |
| 1989-03-07 | 503 | 510 | 503 | 503 | 10,000 | 2,515 |
| 1989-03-06 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 1989-03-03 | 507 | 507 | 506 | 506 | 4,000 | 2,530 |
| 1989-03-02 | 520 | 520 | 510 | 510 | 12,000 | 2,550 |
| 1989-03-01 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 1989-02-28 | 511 | 511 | 511 | 511 | 7,000 | 2,555 |
| 1989-02-27 | 515 | 515 | 505 | 510 | 6,000 | 2,550 |
| 1989-02-23 | 505 | 520 | 505 | 510 | 9,000 | 2,550 |
| 1989-02-22 | 513 | 513 | 507 | 507 | 2,000 | 2,535 |
| 1989-02-21 | 516 | 516 | 510 | 510 | 7,000 | 2,550 |
| 1989-02-20 | 507 | 515 | 505 | 515 | 12,000 | 2,575 |
| 1989-02-17 | 522 | 522 | 517 | 517 | 16,000 | 2,585 |
| 1989-02-16 | 530 | 530 | 525 | 525 | 14,000 | 2,625 |
| 1989-02-15 | 526 | 530 | 525 | 525 | 5,000 | 2,625 |
| 1989-02-14 | 530 | 535 | 525 | 525 | 14,000 | 2,625 |
| 1989-02-13 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1989-02-10 | 535 | 535 | 526 | 526 | 9,000 | 2,630 |
| 1989-02-09 | 540 | 540 | 535 | 535 | 19,000 | 2,675 |
| 1989-02-08 | 540 | 540 | 535 | 540 | 11,000 | 2,700 |
| 1989-02-07 | 540 | 542 | 535 | 535 | 9,000 | 2,675 |
| 1989-02-06 | 545 | 545 | 521 | 521 | 21,000 | 2,605 |
| 1989-02-03 | 550 | 550 | 538 | 545 | 9,000 | 2,725 |
| 1989-02-02 | 535 | 537 | 531 | 537 | 15,000 | 2,685 |
| 1989-02-01 | 541 | 542 | 540 | 540 | 35,000 | 2,700 |
| 1989-01-31 | 560 | 560 | 543 | 550 | 20,000 | 2,750 |
| 1989-01-30 | 550 | 560 | 540 | 557 | 34,000 | 2,785 |
| 1989-01-28 | 550 | 560 | 550 | 560 | 41,000 | 2,800 |
| 1989-01-27 | 550 | 550 | 540 | 540 | 45,000 | 2,700 |
| 1989-01-26 | 514 | 530 | 511 | 530 | 33,000 | 2,650 |
| 1989-01-25 | 490 | 504 | 490 | 504 | 27,000 | 2,520 |
| 1989-01-24 | 485 | 495 | 485 | 495 | 8,000 | 2,475 |
| 1989-01-23 | 480 | 495 | 480 | 485 | 19,000 | 2,425 |
| 1989-01-20 | 480 | 480 | 470 | 480 | 17,000 | 2,400 |
| 1989-01-19 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
| 1989-01-18 | 480 | 483 | 480 | 483 | 9,000 | 2,415 |
| 1989-01-17 | 480 | 481 | 480 | 480 | 6,000 | 2,400 |
| 1989-01-13 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1989-01-12 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1989-01-11 | 470 | 470 | 465 | 465 | 5,000 | 2,325 |
| 1989-01-10 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 1989-01-09 | 465 | 470 | 465 | 465 | 7,000 | 2,325 |
| 1989-01-06 | 475 | 475 | 470 | 470 | 4,000 | 2,350 |
| 1989-01-05 | 480 | 480 | 473 | 473 | 7,000 | 2,365 |
| 1989-01-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
