5644 (株)メタルアート の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1992-12-24 | 300 | 310 | 290 | 310 | 8,000 | 1,550 |
| 1992-12-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-12-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-12-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1992-12-15 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1992-12-14 | 299 | 310 | 296 | 296 | 6,000 | 1,480 |
| 1992-12-11 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1992-12-10 | 278 | 293 | 278 | 290 | 5,000 | 1,450 |
| 1992-12-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1992-12-07 | 260 | 260 | 253 | 253 | 8,000 | 1,265 |
| 1992-12-04 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1992-12-03 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1992-12-02 | 248 | 250 | 248 | 250 | 6,000 | 1,250 |
| 1992-12-01 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1992-11-30 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 1992-11-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1992-11-20 | 244 | 250 | 244 | 250 | 4,000 | 1,250 |
| 1992-11-19 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1992-11-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1992-11-13 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1992-11-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1992-11-10 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1992-11-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1992-11-02 | 253 | 253 | 250 | 250 | 4,000 | 1,250 |
| 1992-10-30 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1992-10-29 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1992-10-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1992-10-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1992-10-15 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 1992-10-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-10-12 | 273 | 273 | 270 | 270 | 2,000 | 1,350 |
| 1992-10-07 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1992-10-05 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1992-10-02 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1992-10-01 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1992-09-28 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1992-09-25 | 261 | 261 | 255 | 255 | 4,000 | 1,275 |
| 1992-09-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-09-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-09-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1992-09-17 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1992-09-11 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1992-09-10 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1992-09-09 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1992-09-08 | 270 | 276 | 270 | 275 | 5,000 | 1,375 |
| 1992-09-07 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1992-09-04 | 278 | 278 | 270 | 270 | 4,000 | 1,350 |
| 1992-09-03 | 280 | 280 | 279 | 279 | 8,000 | 1,395 |
| 1992-09-02 | 273 | 281 | 272 | 280 | 11,000 | 1,400 |
| 1992-09-01 | 282 | 282 | 272 | 272 | 9,000 | 1,360 |
| 1992-08-31 | 270 | 272 | 270 | 272 | 6,000 | 1,360 |
| 1992-08-28 | 258 | 270 | 258 | 270 | 9,000 | 1,350 |
| 1992-08-27 | 255 | 258 | 255 | 258 | 4,000 | 1,290 |
| 1992-08-26 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 1992-08-25 | 257 | 258 | 254 | 254 | 7,000 | 1,270 |
| 1992-08-24 | 241 | 245 | 241 | 245 | 4,000 | 1,225 |
| 1992-08-21 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 1992-08-20 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 1992-08-19 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1992-08-17 | 209 | 209 | 208 | 208 | 3,000 | 1,040 |
| 1992-08-13 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1992-08-11 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1992-08-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1992-08-05 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1992-08-03 | 293 | 293 | 285 | 285 | 4,000 | 1,425 |
| 1992-07-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1992-07-14 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1992-07-10 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1992-07-09 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1992-07-08 | 312 | 328 | 312 | 324 | 5,000 | 1,620 |
| 1992-07-06 | 312 | 312 | 300 | 300 | 4,000 | 1,500 |
| 1992-07-03 | 311 | 312 | 311 | 312 | 3,000 | 1,560 |
| 1992-07-02 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1992-07-01 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1992-06-30 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1992-06-29 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1992-06-26 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1992-06-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1992-06-22 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1992-06-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1992-06-09 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1992-06-08 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1992-06-03 | 295 | 300 | 295 | 295 | 12,000 | 1,475 |
| 1992-06-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1992-06-01 | 320 | 320 | 305 | 305 | 2,000 | 1,525 |
| 1992-05-29 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1992-05-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1992-05-26 | 325 | 325 | 320 | 320 | 5,000 | 1,600 |
| 1992-05-25 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-05-22 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-05-20 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1992-05-18 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1992-05-15 | 324 | 324 | 322 | 322 | 4,000 | 1,610 |
| 1992-05-14 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1992-05-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1992-05-01 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 1992-04-27 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1992-04-22 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1992-04-20 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 1992-04-17 | 320 | 320 | 305 | 305 | 2,000 | 1,525 |
| 1992-04-16 | 327 | 327 | 320 | 320 | 2,000 | 1,600 |
| 1992-04-08 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 1992-04-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-03-25 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1992-03-24 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-03-16 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1992-03-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-03-04 | 366 | 366 | 361 | 361 | 2,000 | 1,805 |
| 1992-03-02 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1992-02-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-02-24 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 1992-02-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-02-17 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 1992-02-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-02-12 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1992-02-03 | 403 | 403 | 395 | 395 | 3,000 | 1,975 |
| 1992-01-31 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 1992-01-29 | 397 | 397 | 397 | 397 | 5,000 | 1,985 |
| 1992-01-27 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1992-01-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-01-20 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1992-01-17 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1992-01-16 | 398 | 398 | 390 | 390 | 2,000 | 1,950 |
| 1992-01-14 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1992-01-07 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
