5644 (株)メタルアート の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
1991-12-26 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
1991-12-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
1991-12-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
1991-12-20 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
1991-12-19 | 425 | 425 | 410 | 410 | 5,000 | 2,050 |
1991-12-18 | 410 | 410 | 404 | 404 | 2,000 | 2,020 |
1991-12-17 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
1991-12-16 | 443 | 443 | 425 | 425 | 5,000 | 2,125 |
1991-12-13 | 428 | 430 | 427 | 430 | 4,000 | 2,150 |
1991-12-12 | 428 | 428 | 427 | 427 | 15,000 | 2,135 |
1991-12-11 | 429 | 429 | 427 | 428 | 16,000 | 2,140 |
1991-12-09 | 429 | 429 | 429 | 429 | 22,000 | 2,145 |
1991-12-06 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
1991-12-04 | 430 | 430 | 415 | 415 | 3,000 | 2,075 |
1991-12-03 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
1991-12-02 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
1991-11-28 | 455 | 455 | 441 | 441 | 4,000 | 2,205 |
1991-11-26 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
1991-11-25 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
1991-11-20 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
1991-11-19 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
1991-11-18 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
1991-11-15 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
1991-11-14 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
1991-11-13 | 496 | 496 | 480 | 480 | 7,000 | 2,400 |
1991-11-11 | 510 | 510 | 501 | 501 | 7,000 | 2,505 |
1991-11-07 | 520 | 520 | 511 | 511 | 2,000 | 2,555 |
1991-11-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1991-10-28 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
1991-10-25 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
1991-10-24 | 530 | 550 | 530 | 550 | 2,000 | 2,750 |
1991-10-23 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
1991-10-22 | 531 | 531 | 531 | 531 | 3,000 | 2,655 |
1991-10-17 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
1991-10-15 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
1991-10-09 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
1991-10-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1991-10-07 | 545 | 551 | 545 | 551 | 2,000 | 2,755 |
1991-10-03 | 512 | 515 | 512 | 512 | 5,000 | 2,560 |
1991-10-02 | 507 | 519 | 507 | 519 | 3,000 | 2,595 |
1991-10-01 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
1991-09-30 | 525 | 525 | 491 | 491 | 3,000 | 2,455 |
1991-09-27 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
1991-09-26 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
1991-09-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1991-09-24 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
1991-09-20 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1991-09-19 | 491 | 495 | 491 | 495 | 5,000 | 2,475 |
1991-09-18 | 491 | 491 | 489 | 490 | 4,000 | 2,450 |
1991-09-17 | 490 | 490 | 488 | 488 | 2,000 | 2,440 |
1991-09-12 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
1991-09-10 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
1991-09-09 | 485 | 485 | 480 | 480 | 9,000 | 2,400 |
1991-09-06 | 498 | 498 | 480 | 480 | 5,000 | 2,400 |
1991-09-05 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1991-09-04 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1991-09-02 | 495 | 495 | 492 | 492 | 2,000 | 2,460 |
1991-08-30 | 472 | 495 | 472 | 495 | 3,000 | 2,475 |
1991-08-23 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
1991-08-22 | 489 | 510 | 489 | 510 | 3,000 | 2,550 |
1991-08-21 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
1991-08-16 | 516 | 516 | 500 | 500 | 5,000 | 2,500 |
1991-08-15 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
1991-08-14 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
1991-08-13 | 554 | 554 | 541 | 541 | 7,000 | 2,705 |
1991-08-12 | 569 | 569 | 565 | 565 | 2,000 | 2,825 |
1991-08-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
1991-08-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
1991-08-06 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
1991-08-05 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
1991-08-02 | 597 | 597 | 597 | 597 | 3,000 | 2,985 |
1991-08-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1991-07-31 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
1991-07-30 | 548 | 549 | 548 | 549 | 4,000 | 2,745 |
1991-07-29 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
1991-07-26 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
1991-07-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
1991-07-24 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1991-07-22 | 534 | 535 | 534 | 535 | 9,000 | 2,675 |
1991-07-18 | 546 | 550 | 545 | 546 | 9,000 | 2,730 |
1991-07-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1991-07-15 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
1991-07-12 | 540 | 544 | 540 | 540 | 3,000 | 2,700 |
1991-07-11 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
1991-07-10 | 501 | 501 | 498 | 500 | 7,000 | 2,500 |
1991-07-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
1991-07-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
1991-07-03 | 581 | 600 | 581 | 600 | 3,000 | 3,000 |
1991-07-02 | 582 | 600 | 581 | 600 | 6,000 | 3,000 |
1991-07-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
1991-06-28 | 580 | 580 | 578 | 578 | 4,000 | 2,890 |
1991-06-24 | 615 | 615 | 610 | 610 | 3,000 | 3,050 |
1991-06-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
1991-06-20 | 616 | 620 | 616 | 619 | 7,000 | 3,095 |
1991-06-19 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
1991-06-17 | 620 | 630 | 620 | 620 | 3,000 | 3,100 |
1991-06-14 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
1991-06-13 | 614 | 614 | 607 | 607 | 3,000 | 3,035 |
1991-06-11 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
1991-06-10 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
1991-06-06 | 625 | 625 | 616 | 616 | 3,000 | 3,080 |
1991-06-05 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
1991-06-04 | 620 | 620 | 616 | 616 | 2,000 | 3,080 |
1991-06-03 | 621 | 630 | 620 | 620 | 6,000 | 3,100 |
1991-05-31 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
1991-05-29 | 620 | 620 | 615 | 615 | 4,000 | 3,075 |
1991-05-28 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
1991-05-27 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
1991-05-24 | 635 | 648 | 630 | 630 | 5,000 | 3,150 |
1991-05-22 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
1991-05-20 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
1991-05-17 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
1991-05-15 | 640 | 640 | 631 | 631 | 2,000 | 3,155 |
1991-05-14 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
1991-05-13 | 646 | 646 | 636 | 636 | 4,000 | 3,180 |
1991-05-10 | 645 | 646 | 645 | 646 | 4,000 | 3,230 |
1991-05-09 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
1991-05-07 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
1991-05-02 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
1991-05-01 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
1991-04-26 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
1991-04-25 | 656 | 656 | 650 | 650 | 4,000 | 3,250 |
1991-04-24 | 676 | 680 | 676 | 680 | 3,000 | 3,400 |
1991-04-23 | 674 | 675 | 674 | 675 | 2,000 | 3,375 |
1991-04-22 | 693 | 693 | 693 | 693 | 2,000 | 3,465 |
1991-04-19 | 695 | 695 | 695 | 695 | 6,000 | 3,475 |
1991-04-18 | 675 | 695 | 675 | 695 | 3,000 | 3,475 |
1991-04-17 | 700 | 700 | 675 | 675 | 6,000 | 3,375 |
1991-04-16 | 679 | 700 | 679 | 700 | 9,000 | 3,500 |
1991-04-15 | 670 | 675 | 670 | 675 | 7,000 | 3,375 |
1991-04-12 | 655 | 679 | 655 | 670 | 8,000 | 3,350 |
1991-04-11 | 647 | 650 | 641 | 641 | 10,000 | 3,205 |
1991-04-10 | 641 | 647 | 641 | 647 | 7,000 | 3,235 |
1991-04-09 | 646 | 650 | 646 | 650 | 5,000 | 3,250 |
1991-04-08 | 649 | 649 | 642 | 646 | 5,000 | 3,230 |
1991-04-05 | 653 | 658 | 650 | 653 | 8,000 | 3,265 |
1991-04-04 | 650 | 658 | 650 | 658 | 10,000 | 3,290 |
1991-04-03 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
1991-04-02 | 680 | 680 | 651 | 651 | 5,000 | 3,255 |
1991-04-01 | 665 | 670 | 664 | 664 | 6,000 | 3,320 |
1991-03-29 | 630 | 631 | 630 | 631 | 6,000 | 3,155 |
1991-03-28 | 631 | 631 | 630 | 630 | 3,000 | 3,150 |
1991-03-27 | 640 | 640 | 620 | 620 | 3,000 | 3,100 |
1991-03-26 | 659 | 659 | 650 | 650 | 7,000 | 3,250 |
1991-03-25 | 683 | 683 | 660 | 660 | 8,000 | 3,300 |
1991-03-22 | 661 | 693 | 661 | 693 | 3,000 | 3,465 |
1991-03-20 | 649 | 665 | 649 | 651 | 20,000 | 3,255 |
1991-03-19 | 665 | 665 | 665 | 665 | 14,000 | 3,325 |
1991-03-18 | 595 | 600 | 590 | 590 | 11,000 | 2,950 |
1991-03-15 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
1991-03-14 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
1991-03-13 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
1991-03-12 | 559 | 580 | 559 | 580 | 8,000 | 2,900 |
1991-03-11 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
1991-03-08 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
1991-03-07 | 545 | 545 | 537 | 537 | 3,000 | 2,685 |
1991-03-06 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
1991-03-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1991-03-04 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
1991-03-01 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1991-02-28 | 526 | 530 | 526 | 530 | 4,000 | 2,650 |
1991-02-27 | 525 | 527 | 525 | 526 | 6,000 | 2,630 |
1991-02-26 | 520 | 527 | 520 | 526 | 6,000 | 2,630 |
1991-02-25 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1991-02-22 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
1991-02-21 | 520 | 520 | 495 | 495 | 9,000 | 2,475 |
1991-02-20 | 532 | 532 | 520 | 520 | 4,000 | 2,600 |
1991-02-19 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1991-02-18 | 481 | 500 | 481 | 491 | 5,000 | 2,455 |
1991-02-14 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
1991-02-13 | 450 | 461 | 450 | 461 | 4,000 | 2,305 |
1991-02-12 | 450 | 455 | 449 | 455 | 6,000 | 2,275 |
1991-02-08 | 411 | 439 | 411 | 439 | 4,000 | 2,195 |
1991-02-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
1991-02-05 | 390 | 390 | 388 | 388 | 2,000 | 1,940 |
1991-02-01 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
1991-01-31 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
1991-01-29 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
1991-01-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
1991-01-23 | 410 | 410 | 391 | 391 | 3,000 | 1,955 |
1991-01-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
1991-01-17 | 401 | 407 | 400 | 407 | 4,000 | 2,035 |
1991-01-16 | 425 | 425 | 406 | 406 | 2,000 | 2,030 |
1991-01-10 | 405 | 405 | 401 | 405 | 4,000 | 2,025 |
1991-01-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
1991-01-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
1991-01-07 | 455 | 456 | 450 | 450 | 5,000 | 2,250 |
1991-01-04 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
分割・併合履歴 : [2018-09-26]1株→0.2株