5644 (株)メタルアート の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1993-12-22 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1993-12-20 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 1993-12-16 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-12-15 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1993-12-14 | 330 | 330 | 330 | 330 | 20,000 | 1,650 |
| 1993-12-13 | 315 | 339 | 315 | 339 | 5,000 | 1,695 |
| 1993-12-10 | 320 | 320 | 315 | 315 | 4,000 | 1,575 |
| 1993-12-09 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1993-12-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1993-12-07 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1993-12-06 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1993-12-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-12-02 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 1993-12-01 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 1993-11-30 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-11-29 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-11-26 | 346 | 350 | 346 | 350 | 3,000 | 1,750 |
| 1993-11-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1993-11-24 | 340 | 352 | 340 | 352 | 7,000 | 1,760 |
| 1993-11-22 | 343 | 346 | 343 | 343 | 3,000 | 1,715 |
| 1993-11-19 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1993-11-18 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1993-11-17 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 1993-11-15 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1993-11-12 | 354 | 354 | 352 | 352 | 2,000 | 1,760 |
| 1993-11-11 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1993-11-02 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1993-11-01 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1993-10-26 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1993-10-25 | 337 | 340 | 337 | 340 | 9,000 | 1,700 |
| 1993-10-21 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 1993-10-20 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1993-10-19 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 1993-10-15 | 358 | 360 | 358 | 358 | 3,000 | 1,790 |
| 1993-10-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-10-13 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 1993-10-12 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 1993-10-08 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1993-10-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1993-10-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-10-04 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1993-10-01 | 394 | 394 | 385 | 385 | 4,000 | 1,925 |
| 1993-09-30 | 378 | 384 | 378 | 384 | 3,000 | 1,920 |
| 1993-09-29 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1993-09-24 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 1993-09-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-09-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-09-07 | 419 | 419 | 400 | 400 | 3,000 | 2,000 |
| 1993-09-06 | 421 | 421 | 420 | 420 | 2,000 | 2,100 |
| 1993-09-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1993-09-01 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1993-08-31 | 411 | 411 | 405 | 405 | 3,000 | 2,025 |
| 1993-08-25 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1993-08-23 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1993-08-20 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1993-08-19 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 1993-08-17 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 1993-08-13 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 1993-08-11 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1993-08-09 | 432 | 433 | 432 | 433 | 6,000 | 2,165 |
| 1993-08-05 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 1993-08-03 | 465 | 465 | 465 | 465 | 14,000 | 2,325 |
| 1993-07-30 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1993-07-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-07-28 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-07-23 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-07-22 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1993-07-21 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-07-16 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1993-07-15 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1993-07-13 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1993-07-09 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1993-07-08 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-07-07 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1993-07-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-07-05 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-07-02 | 429 | 429 | 420 | 420 | 4,000 | 2,100 |
| 1993-07-01 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 1993-06-28 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1993-06-25 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1993-06-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-06-21 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1993-06-18 | 400 | 415 | 400 | 415 | 4,000 | 2,075 |
| 1993-06-17 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1993-06-15 | 460 | 460 | 454 | 454 | 2,000 | 2,270 |
| 1993-06-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-06-11 | 468 | 468 | 462 | 462 | 2,000 | 2,310 |
| 1993-06-10 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1993-06-08 | 490 | 490 | 480 | 480 | 8,000 | 2,400 |
| 1993-06-07 | 490 | 490 | 484 | 485 | 8,000 | 2,425 |
| 1993-06-04 | 473 | 473 | 473 | 473 | 3,000 | 2,365 |
| 1993-06-03 | 490 | 498 | 490 | 498 | 10,000 | 2,490 |
| 1993-06-02 | 470 | 483 | 470 | 479 | 27,000 | 2,395 |
| 1993-06-01 | 470 | 470 | 455 | 455 | 8,000 | 2,275 |
| 1993-05-31 | 462 | 470 | 462 | 468 | 7,000 | 2,340 |
| 1993-05-28 | 460 | 460 | 458 | 460 | 22,000 | 2,300 |
| 1993-05-27 | 456 | 456 | 445 | 450 | 35,000 | 2,250 |
| 1993-05-26 | 453 | 460 | 453 | 456 | 23,000 | 2,280 |
| 1993-05-25 | 415 | 450 | 415 | 445 | 31,000 | 2,225 |
| 1993-05-24 | 405 | 405 | 401 | 405 | 13,000 | 2,025 |
| 1993-05-21 | 397 | 399 | 391 | 399 | 33,000 | 1,995 |
| 1993-05-20 | 402 | 402 | 391 | 391 | 11,000 | 1,955 |
| 1993-05-19 | 411 | 411 | 395 | 401 | 24,000 | 2,005 |
| 1993-05-18 | 420 | 427 | 420 | 427 | 9,000 | 2,135 |
| 1993-05-17 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1993-05-14 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-05-13 | 425 | 433 | 425 | 433 | 11,000 | 2,165 |
| 1993-05-12 | 417 | 426 | 416 | 425 | 27,000 | 2,125 |
| 1993-05-11 | 411 | 411 | 411 | 411 | 53,000 | 2,055 |
| 1993-05-10 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 1993-05-07 | 394 | 410 | 390 | 410 | 14,000 | 2,050 |
| 1993-05-06 | 382 | 394 | 382 | 394 | 2,000 | 1,970 |
| 1993-04-28 | 364 | 366 | 364 | 366 | 2,000 | 1,830 |
| 1993-04-27 | 365 | 365 | 364 | 364 | 2,000 | 1,820 |
| 1993-04-26 | 353 | 356 | 353 | 356 | 2,000 | 1,780 |
| 1993-04-23 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1993-04-21 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 1993-04-20 | 373 | 380 | 373 | 380 | 5,000 | 1,900 |
| 1993-04-19 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1993-04-16 | 395 | 395 | 390 | 390 | 10,000 | 1,950 |
| 1993-04-15 | 370 | 380 | 370 | 380 | 4,000 | 1,900 |
| 1993-04-14 | 373 | 379 | 370 | 370 | 10,000 | 1,850 |
| 1993-04-13 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1993-04-12 | 375 | 375 | 365 | 365 | 7,000 | 1,825 |
| 1993-04-09 | 365 | 375 | 362 | 375 | 17,000 | 1,875 |
| 1993-04-08 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 1993-04-07 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1993-04-06 | 345 | 375 | 345 | 375 | 20,000 | 1,875 |
| 1993-04-05 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1993-04-02 | 355 | 360 | 355 | 357 | 4,000 | 1,785 |
| 1993-04-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-03-31 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 1993-03-30 | 334 | 360 | 332 | 360 | 9,000 | 1,800 |
| 1993-03-29 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 1993-03-26 | 320 | 330 | 320 | 330 | 7,000 | 1,650 |
| 1993-03-25 | 332 | 332 | 318 | 318 | 8,000 | 1,590 |
| 1993-03-23 | 331 | 333 | 330 | 333 | 6,000 | 1,665 |
| 1993-03-18 | 320 | 330 | 320 | 330 | 4,000 | 1,650 |
| 1993-03-17 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-03-16 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-03-15 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 1993-03-05 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-03-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-03-03 | 319 | 330 | 319 | 330 | 18,000 | 1,650 |
| 1993-03-02 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 1993-03-01 | 327 | 327 | 322 | 322 | 8,000 | 1,610 |
| 1993-02-26 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1993-02-25 | 330 | 330 | 310 | 310 | 11,000 | 1,550 |
| 1993-02-24 | 318 | 330 | 318 | 330 | 3,000 | 1,650 |
| 1993-02-19 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1993-02-18 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 1993-02-15 | 320 | 320 | 316 | 316 | 2,000 | 1,580 |
| 1993-02-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-02-09 | 322 | 338 | 321 | 338 | 6,000 | 1,690 |
| 1993-02-08 | 337 | 337 | 321 | 321 | 5,000 | 1,605 |
| 1993-02-05 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1993-02-04 | 351 | 352 | 351 | 352 | 3,000 | 1,760 |
| 1993-02-03 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1993-02-02 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1993-02-01 | 360 | 360 | 340 | 340 | 10,000 | 1,700 |
| 1993-01-29 | 357 | 360 | 357 | 360 | 14,000 | 1,800 |
| 1993-01-28 | 350 | 380 | 350 | 369 | 55,000 | 1,845 |
| 1993-01-27 | 330 | 358 | 330 | 340 | 58,000 | 1,700 |
| 1993-01-26 | 320 | 325 | 316 | 325 | 17,000 | 1,625 |
| 1993-01-25 | 300 | 320 | 300 | 320 | 19,000 | 1,600 |
| 1993-01-22 | 300 | 310 | 300 | 310 | 10,000 | 1,550 |
| 1993-01-21 | 290 | 300 | 290 | 300 | 7,000 | 1,500 |
| 1993-01-20 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1993-01-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1993-01-06 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1993-01-04 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
