5644 (株)メタルアートの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	558	566	549	560	135,000	2,800
1994-12-29	539	564	530	559	643,000	2,795
1994-12-28	515	539	515	539	256,000	2,695
1994-12-27	500	512	498	512	35,000	2,560
1994-12-26	520	520	499	501	37,000	2,505
1994-12-22	509	512	495	510	113,000	2,550
1994-12-21	496	526	492	510	399,000	2,550
1994-12-20	497	508	494	496	215,000	2,480
1994-12-19	489	494	466	466	26,000	2,330
1994-12-16	476	490	476	487	136,000	2,435
1994-12-15	470	483	470	471	29,000	2,355
1994-12-14	450	456	450	455	10,000	2,275
1994-12-13	440	446	440	445	7,000	2,225
1994-12-12	443	443	436	436	9,000	2,180
1994-12-09	450	453	440	440	17,000	2,200
1994-12-08	435	455	431	455	14,000	2,275
1994-12-07	442	445	438	438	18,000	2,190
1994-12-06	446	446	445	445	2,000	2,225
1994-12-05	445	445	445	445	2,000	2,225
1994-12-02	461	461	446	446	3,000	2,230
1994-12-01	473	473	473	473	18,000	2,365
1994-11-30	473	473	460	467	23,000	2,335
1994-11-29	490	490	475	475	41,000	2,375
1994-11-28	475	475	475	475	23,000	2,375
1994-11-25	439	439	435	435	7,000	2,175
1994-11-24	475	475	475	475	1,000	2,375
1994-11-22	474	481	470	481	27,000	2,405
1994-11-21	490	490	474	483	20,000	2,415
1994-11-18	490	495	484	490	111,000	2,450
1994-11-17	476	508	472	495	327,000	2,475
1994-11-16	459	467	450	466	20,000	2,330
1994-11-15	431	450	431	449	13,000	2,245
1994-11-11	416	421	416	416	5,000	2,080
1994-11-10	435	435	434	434	2,000	2,170
1994-11-09	445	445	435	435	7,000	2,175
1994-11-08	445	445	442	442	7,000	2,210
1994-11-07	445	445	444	444	3,000	2,220
1994-11-04	445	445	445	445	15,000	2,225
1994-11-02	440	450	438	445	13,000	2,225
1994-11-01	435	440	435	438	6,000	2,190
1994-10-31	435	435	435	435	1,000	2,175
1994-10-28	439	439	439	439	2,000	2,195
1994-10-26	435	435	422	422	7,000	2,110
1994-10-24	437	437	437	437	1,000	2,185
1994-10-21	440	446	434	434	6,000	2,170
1994-10-20	421	440	421	440	4,000	2,200
1994-10-19	407	420	407	416	30,000	2,080
1994-10-18	410	411	407	407	22,000	2,035
1994-10-17	411	411	411	411	1,000	2,055
1994-10-14	411	411	411	411	1,000	2,055
1994-10-13	406	406	402	402	14,000	2,010
1994-10-11	406	406	406	406	1,000	2,030
1994-10-05	402	402	402	402	3,000	2,010
1994-10-04	406	406	406	406	2,000	2,030
1994-10-03	416	416	410	410	2,000	2,050
1994-09-30	401	405	400	401	22,000	2,005
1994-09-29	417	417	401	401	2,000	2,005
1994-09-26	420	420	420	420	1,000	2,100
1994-09-19	450	450	450	450	1,000	2,250
1994-09-06	437	450	437	450	3,000	2,250
1994-09-01	455	455	455	455	2,000	2,275
1994-08-31	435	435	435	435	2,000	2,175
1994-08-30	435	435	435	435	1,000	2,175
1994-08-26	445	445	445	445	1,000	2,225
1994-08-25	437	460	437	460	8,000	2,300
1994-08-23	437	437	430	430	2,000	2,150
1994-08-18	435	435	431	431	4,000	2,155
1994-08-17	437	437	437	437	1,000	2,185
1994-08-16	430	430	430	430	1,000	2,150
1994-08-11	446	446	411	411	12,000	2,055
1994-08-08	455	455	455	455	1,000	2,275
1994-08-04	460	460	460	460	3,000	2,300
1994-08-03	465	465	465	465	3,000	2,325
1994-08-02	473	473	473	473	1,000	2,365
1994-08-01	454	472	454	472	3,000	2,360
1994-07-29	445	445	445	445	1,000	2,225
1994-07-27	465	465	450	450	2,000	2,250
1994-07-26	466	466	466	466	1,000	2,330
1994-07-25	469	469	469	469	1,000	2,345
1994-07-21	469	469	469	469	1,000	2,345
1994-07-20	480	480	475	475	2,000	2,375
1994-07-19	477	484	477	484	9,000	2,420
1994-07-18	478	478	475	475	5,000	2,375
1994-07-15	462	475	460	475	12,000	2,375
1994-07-13	460	460	460	460	2,000	2,300
1994-07-12	445	454	445	454	2,000	2,270
1994-07-11	468	468	445	445	32,000	2,225
1994-07-08	485	485	465	465	52,000	2,325
1994-07-07	481	495	481	482	4,000	2,410
1994-07-06	490	490	482	482	14,000	2,410
1994-07-05	503	503	503	503	1,000	2,515
1994-07-04	500	502	497	500	10,000	2,500
1994-07-01	482	489	482	489	4,000	2,445
1994-06-28	465	466	465	465	4,000	2,325
1994-06-27	465	465	465	465	1,000	2,325
1994-06-24	483	486	483	486	3,000	2,430
1994-06-23	480	480	480	480	1,000	2,400
1994-06-22	475	491	475	491	5,000	2,455
1994-06-21	495	504	490	504	22,000	2,520
1994-06-20	518	518	510	511	48,000	2,555
1994-06-17	500	514	500	514	63,000	2,570
1994-06-16	500	501	497	497	12,000	2,485
1994-06-15	499	500	496	496	4,000	2,480
1994-06-14	491	505	491	495	13,000	2,475
1994-06-13	501	506	501	505	13,000	2,525
1994-06-10	518	519	514	516	17,000	2,580
1994-06-09	510	520	500	520	28,000	2,600
1994-06-08	506	506	502	503	6,000	2,515
1994-06-07	490	498	490	498	13,000	2,490
1994-06-06	494	500	494	500	16,000	2,500
1994-06-03	529	529	510	510	14,000	2,550
1994-06-02	504	535	500	533	152,000	2,665
1994-06-01	485	509	485	509	33,000	2,545
1994-05-31	490	490	485	490	8,000	2,450
1994-05-30	491	491	491	491	1,000	2,455
1994-05-27	488	494	485	494	20,000	2,470
1994-05-26	491	491	485	491	9,000	2,455
1994-05-25	489	494	489	491	10,000	2,455
1994-05-24	459	495	459	495	63,000	2,475
1994-05-23	464	471	463	471	12,000	2,355
1994-05-20	464	464	464	464	4,000	2,320
1994-05-19	464	464	464	464	3,000	2,320
1994-05-18	479	479	479	479	2,000	2,395
1994-05-17	461	482	451	482	9,000	2,410
1994-05-16	461	469	461	467	7,000	2,335
1994-05-13	474	477	473	473	3,000	2,365
1994-05-12	483	483	483	483	2,000	2,415
1994-05-11	483	483	483	483	6,000	2,415
1994-05-09	484	484	484	484	1,000	2,420
1994-05-06	485	485	485	485	2,000	2,425
1994-05-02	488	488	488	488	1,000	2,440
1994-04-28	478	490	477	481	59,000	2,405
1994-04-27	475	479	472	477	43,000	2,385
1994-04-26	465	475	464	475	42,000	2,375
1994-04-25	451	465	451	465	9,000	2,325
1994-04-22	430	450	430	450	12,000	2,250
1994-04-21	425	430	420	420	32,000	2,100
1994-04-20	430	433	425	433	20,000	2,165
1994-04-19	427	430	425	427	9,000	2,135
1994-04-18	442	442	437	437	21,000	2,185
1994-04-15	430	436	420	436	18,000	2,180
1994-04-14	420	429	420	429	10,000	2,145
1994-04-13	430	430	420	420	8,000	2,100
1994-04-12	430	435	430	430	10,000	2,150
1994-04-11	435	435	430	433	11,000	2,165
1994-04-08	435	446	435	446	7,000	2,230
1994-04-07	453	453	441	441	4,000	2,205
1994-04-06	455	455	450	450	5,000	2,250
1994-04-05	462	462	462	462	1,000	2,310
1994-04-04	457	463	457	463	4,000	2,315
1994-04-01	451	459	448	457	10,000	2,285
1994-03-30	430	430	430	430	3,000	2,150
1994-03-29	448	449	448	449	6,000	2,245
1994-03-28	430	440	430	440	15,000	2,200
1994-03-25	440	440	440	440	10,000	2,200
1994-03-24	448	451	436	448	30,000	2,240
1994-03-23	458	458	443	443	17,000	2,215
1994-03-22	485	485	470	470	12,000	2,350
1994-03-18	500	500	491	491	8,000	2,455
1994-03-17	505	510	500	500	17,000	2,500
1994-03-16	507	513	500	505	57,000	2,525
1994-03-15	490	506	490	505	60,000	2,525
1994-03-14	483	491	483	487	11,000	2,435
1994-03-11	477	487	477	487	25,000	2,435
1994-03-10	472	473	470	470	11,000	2,350
1994-03-09	478	480	475	475	10,000	2,375
1994-03-08	487	487	477	484	19,000	2,420
1994-03-07	475	510	475	488	60,000	2,440
1994-03-04	435	482	435	480	43,000	2,400
1994-03-03	445	445	441	441	2,000	2,205
1994-03-02	450	450	450	450	1,000	2,250
1994-03-01	446	468	446	468	32,000	2,340
1994-02-28	431	445	431	445	12,000	2,225
1994-02-25	431	445	425	445	16,000	2,225
1994-02-24	415	440	415	440	29,000	2,200
1994-02-23	430	430	425	425	4,000	2,125
1994-02-22	417	435	415	430	26,000	2,150
1994-02-21	409	410	400	410	33,000	2,050
1994-02-18	406	409	398	400	5,000	2,000
1994-02-17	405	405	401	401	2,000	2,005
1994-02-16	393	412	393	410	20,000	2,050
1994-02-15	393	393	388	388	5,000	1,940
1994-02-14	384	397	383	397	8,000	1,985
1994-02-10	384	384	380	380	2,000	1,900
1994-02-09	376	378	376	378	4,000	1,890
1994-02-07	383	388	383	388	3,000	1,940
1994-02-04	375	375	375	375	2,000	1,875
1994-02-01	380	380	380	380	5,000	1,900
1994-01-31	349	362	349	362	5,000	1,810
1994-01-26	360	360	360	360	1,000	1,800
1994-01-24	361	361	355	355	3,000	1,775
1994-01-21	360	360	360	360	11,000	1,800
1994-01-20	350	350	350	350	2,000	1,750
1994-01-19	350	350	350	350	2,000	1,750
1994-01-18	349	350	349	350	2,000	1,750
1994-01-17	360	360	360	360	2,000	1,800
1994-01-13	360	360	360	360	1,000	1,800
1994-01-12	346	350	346	350	2,000	1,750
1994-01-11	340	340	340	340	3,000	1,700
1994-01-10	340	350	340	350	2,000	1,750
1994-01-05	340	340	340	340	2,000	1,700
1994-01-04	330	330	330	330	4,000	1,650

分割・併合履歴： [2018-09-26]1株→0.2株

5644 (株)メタルアート の時系列データ [1994年度]

5644 (株)メタルアートの時系列データ [1994年度]