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
1991-12-274054054054051,0002,025
1991-12-264014014004002,0002,000
1991-12-253903903903901,0001,950
1991-12-244004004004002,0002,000
1991-12-204014014014011,0002,005
1991-12-194254254104105,0002,050
1991-12-184104104044042,0002,020
1991-12-174104104104104,0002,050
1991-12-164434434254255,0002,125
1991-12-134284304274304,0002,150
1991-12-1242842842742715,0002,135
1991-12-1142942942742816,0002,140
1991-12-0942942942942922,0002,145
1991-12-064304304304302,0002,150
1991-12-044304304154153,0002,075
1991-12-034294294294292,0002,145
1991-12-024534534534531,0002,265
1991-11-284554554414414,0002,205
1991-11-264514514514513,0002,255
1991-11-254614614614611,0002,305
1991-11-204704704704701,0002,350
1991-11-194714714714711,0002,355
1991-11-184714714714711,0002,355
1991-11-154814814814813,0002,405
1991-11-144804804804802,0002,400
1991-11-134964964804807,0002,400
1991-11-115105105015017,0002,505
1991-11-075205205115112,0002,555
1991-11-015355355355351,0002,675
1991-10-285225225225221,0002,610
1991-10-255215215215212,0002,605
1991-10-245305505305502,0002,750
1991-10-235215215215212,0002,605
1991-10-225315315315313,0002,655
1991-10-175495495495491,0002,745
1991-10-155505505505505,0002,750
1991-10-095505505505503,0002,750
1991-10-085505505505501,0002,750
1991-10-075455515455512,0002,755
1991-10-035125155125125,0002,560
1991-10-025075195075193,0002,595
1991-10-015045045045042,0002,520
1991-09-305255254914913,0002,455
1991-09-275255255255252,0002,625
1991-09-264964964964963,0002,480
1991-09-254954954954951,0002,475
1991-09-244954954954952,0002,475
1991-09-204954954954951,0002,475
1991-09-194914954914955,0002,475
1991-09-184914914894904,0002,450
1991-09-174904904884882,0002,440
1991-09-124814814814812,0002,405
1991-09-104904904904902,0002,450
1991-09-094854854804809,0002,400
1991-09-064984984804805,0002,400
1991-09-054954954954951,0002,475
1991-09-044954954954951,0002,475
1991-09-024954954924922,0002,460
1991-08-304724954724953,0002,475
1991-08-235115115115111,0002,555
1991-08-224895104895103,0002,550
1991-08-214684684684683,0002,340
1991-08-165165165005005,0002,500
1991-08-155295295295291,0002,645
1991-08-145295295295291,0002,645
1991-08-135545545415417,0002,705
1991-08-125695695655652,0002,825
1991-08-085805805805801,0002,900
1991-08-075855855855851,0002,925
1991-08-065885885885881,0002,940
1991-08-055905905905903,0002,950
1991-08-025975975975973,0002,985
1991-08-015505505505501,0002,750
1991-07-315505505505502,0002,750
1991-07-305485495485494,0002,745
1991-07-295455455455452,0002,725
1991-07-265415415415411,0002,705
1991-07-255405405405402,0002,700
1991-07-245355355355351,0002,675
1991-07-225345355345359,0002,675
1991-07-185465505455469,0002,730
1991-07-165405405405401,0002,700
1991-07-155405405405402,0002,700
1991-07-125405445405403,0002,700
1991-07-115315315315311,0002,655
1991-07-105015014985007,0002,500
1991-07-085605605605601,0002,800
1991-07-055805805805801,0002,900
1991-07-035816005816003,0003,000
1991-07-025826005816006,0003,000
1991-07-015805805805801,0002,900
1991-06-285805805785784,0002,890
1991-06-246156156106103,0003,050
1991-06-216206206206201,0003,100
1991-06-206166206166197,0003,095
1991-06-196206206206202,0003,100
1991-06-176206306206203,0003,100
1991-06-146076076076071,0003,035
1991-06-136146146076073,0003,035
1991-06-116076076076072,0003,035
1991-06-106256256256251,0003,125
1991-06-066256256166163,0003,080
1991-06-056166166166161,0003,080
1991-06-046206206166162,0003,080
1991-06-036216306206206,0003,100
1991-05-316166166166163,0003,080
1991-05-296206206156154,0003,075
1991-05-286206206206201,0003,100
1991-05-276306306306302,0003,150
1991-05-246356486306305,0003,150
1991-05-226026026026021,0003,010
1991-05-206306306306301,0003,150
1991-05-176456456456451,0003,225
1991-05-156406406316312,0003,155
1991-05-146316316316313,0003,155
1991-05-136466466366364,0003,180
1991-05-106456466456464,0003,230
1991-05-096496496496491,0003,245
1991-05-076806806806802,0003,400
1991-05-026306306306303,0003,150
1991-05-016506506506504,0003,250
1991-04-266696696696691,0003,345
1991-04-256566566506504,0003,250
1991-04-246766806766803,0003,400
1991-04-236746756746752,0003,375
1991-04-226936936936932,0003,465
1991-04-196956956956956,0003,475
1991-04-186756956756953,0003,475
1991-04-177007006756756,0003,375
1991-04-166797006797009,0003,500
1991-04-156706756706757,0003,375
1991-04-126556796556708,0003,350
1991-04-1164765064164110,0003,205
1991-04-106416476416477,0003,235
1991-04-096466506466505,0003,250
1991-04-086496496426465,0003,230
1991-04-056536586506538,0003,265
1991-04-0465065865065810,0003,290
1991-04-036506506506503,0003,250
1991-04-026806806516515,0003,255
1991-04-016656706646646,0003,320
1991-03-296306316306316,0003,155
1991-03-286316316306303,0003,150
1991-03-276406406206203,0003,100
1991-03-266596596506507,0003,250
1991-03-256836836606608,0003,300
1991-03-226616936616933,0003,465
1991-03-2064966564965120,0003,255
1991-03-1966566566566514,0003,325
1991-03-1859560059059011,0002,950
1991-03-155605605605604,0002,800
1991-03-145995995995991,0002,995
1991-03-136006006006006,0003,000
1991-03-125595805595808,0002,900
1991-03-115405405405403,0002,700
1991-03-085375375375371,0002,685
1991-03-075455455375373,0002,685
1991-03-065355355355352,0002,675
1991-03-055355355355351,0002,675
1991-03-045355355355352,0002,675
1991-03-015305305305302,0002,650
1991-02-285265305265304,0002,650
1991-02-275255275255266,0002,630
1991-02-265205275205266,0002,630
1991-02-255205205205201,0002,600
1991-02-224984984984981,0002,490
1991-02-215205204954959,0002,475
1991-02-205325325205204,0002,600
1991-02-195005005005003,0002,500
1991-02-184815004814915,0002,455
1991-02-144794794794792,0002,395
1991-02-134504614504614,0002,305
1991-02-124504554494556,0002,275
1991-02-084114394114394,0002,195
1991-02-064004004004002,0002,000
1991-02-053903903883882,0001,940
1991-02-014004004004005,0002,000
1991-01-314004003903902,0001,950
1991-01-294004004004003,0002,000
1991-01-244004004004001,0002,000
1991-01-234104103913913,0001,955
1991-01-214204204204201,0002,100
1991-01-174014074004074,0002,035
1991-01-164254254064062,0002,030
1991-01-104054054014054,0002,025
1991-01-094204204204201,0002,100
1991-01-084404404404401,0002,200
1991-01-074554564504505,0002,250
1991-01-044554554554551,0002,275

分割・併合履歴 : [2018-09-26]1株→0.2株