5644 (株)メタルアート の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2941542441542410,0002,120
1995-12-2842942942142525,0002,125
1995-12-2742042842042338,0002,115
1995-12-2640142740142045,0002,100
1995-12-2540140139139219,0001,960
1995-12-2241241239040024,0002,000
1995-12-2138540938540946,0002,045
1995-12-2037637636536938,0001,845
1995-12-1938838837137925,0001,895
1995-12-1840140439140020,0002,000
1995-12-1542542641041018,0002,050
1995-12-1440141540141525,0002,075
1995-12-1341541540140127,0002,005
1995-12-1242642841541520,0002,075
1995-12-1141741741041021,0002,050
1995-12-08450451420420101,0002,100
1995-12-07408455408447233,0002,235
1995-12-06346375346375219,0001,875
1995-12-0535635634634615,0001,730
1995-12-0436837036836813,0001,840
1995-12-0135235234834812,0001,740
1995-11-3035535834634622,0001,730
1995-11-2937037036136114,0001,805
1995-11-2834936134336124,0001,805
1995-11-273493493433433,0001,715
1995-11-243303353303326,0001,660
1995-11-223313313273276,0001,635
1995-11-213233303233306,0001,650
1995-11-2032032032032010,0001,600
1995-11-173203203203202,0001,600
1995-11-163173173173173,0001,585
1995-11-143223223223223,0001,610
1995-11-133213213213214,0001,605
1995-11-103303303303305,0001,650
1995-11-093313353313354,0001,675
1995-11-083463463403407,0001,700
1995-11-0733234033133111,0001,655
1995-11-0634034032733015,0001,650
1995-11-0234034534034218,0001,710
1995-11-0134934934234525,0001,725
1995-10-31379379349349131,0001,745
1995-10-3031935531935580,0001,775
1995-10-2731531530931134,0001,555
1995-10-263053113053115,0001,555
1995-10-253033033033036,0001,515
1995-10-243033093033093,0001,545
1995-10-2330330329529519,0001,475
1995-10-203093153093158,0001,575
1995-10-193073083023085,0001,540
1995-10-1730630630030012,0001,500
1995-10-163053053053051,0001,525
1995-10-133053053053051,0001,525
1995-10-123053053053053,0001,525
1995-10-113053053053052,0001,525
1995-10-0930530530030322,0001,515
1995-10-0630930930530518,0001,525
1995-10-053043093043096,0001,545
1995-10-043003013003012,0001,505
1995-10-033003003003002,0001,500
1995-10-023103103063062,0001,530
1995-09-292963002953003,0001,500
1995-09-282823002823007,0001,500
1995-09-272862862822825,0001,410
1995-09-2629429428028013,0001,400
1995-09-253063063003004,0001,500
1995-09-223013093013094,0001,545
1995-09-213103103103101,0001,550
1995-09-203163163153154,0001,575
1995-09-193223223103102,0001,550
1995-09-1432532932532511,0001,625
1995-09-133223253203257,0001,625
1995-09-123223223223224,0001,610
1995-09-113253253223223,0001,610
1995-09-083253303253254,0001,625
1995-09-073253253203203,0001,600
1995-09-063303303303301,0001,650
1995-09-053303303253258,0001,625
1995-09-0433033033033010,0001,650
1995-09-013343343253255,0001,625
1995-08-313223223223222,0001,610
1995-08-3032533432232218,0001,610
1995-08-293213253213256,0001,625
1995-08-283143143113113,0001,555
1995-08-253203203143146,0001,570
1995-08-233203203203203,0001,600
1995-08-2232532532132112,0001,605
1995-08-213223253223254,0001,625
1995-08-1832332532032511,0001,625
1995-08-1732633032333013,0001,650
1995-08-163303303263266,0001,630
1995-08-1528530128530112,0001,505
1995-08-112802802752809,0001,400
1995-08-102802802802806,0001,400
1995-08-0929029028128515,0001,425
1995-08-082902902902901,0001,450
1995-08-072902922902924,0001,460
1995-08-042952962812859,0001,425
1995-08-0329029529029135,0001,455
1995-08-022902902902903,0001,450
1995-08-013003002902906,0001,450
1995-07-313003003003001,0001,500
1995-07-283003003003001,0001,500
1995-07-273003002962967,0001,480
1995-07-262963002963002,0001,500
1995-07-253003003003002,0001,500
1995-07-243063063063061,0001,530
1995-07-213173173173176,0001,585
1995-07-193293323213214,0001,605
1995-07-1832333532333211,0001,660
1995-07-173193203193204,0001,600
1995-07-143193193193193,0001,595
1995-07-133193193193193,0001,595
1995-07-1230030730030711,0001,535
1995-07-1130630930030513,0001,525
1995-07-1030030130030022,0001,500
1995-07-072652832652779,0001,385
1995-07-0626526526226519,0001,325
1995-07-052592592592597,0001,295
1995-07-042652652632654,0001,325
1995-07-032692692552554,0001,275
1995-06-3027427426026013,0001,300
1995-06-292602622602623,0001,310
1995-06-282662662552558,0001,275
1995-06-272742742742741,0001,370
1995-06-262742742742741,0001,370
1995-06-2226027425527413,0001,370
1995-06-212602602572578,0001,285
1995-06-192572572572571,0001,285
1995-06-1626026025825811,0001,290
1995-06-152712722572576,0001,285
1995-06-132752752712714,0001,355
1995-06-122852852752756,0001,375
1995-06-082902902852856,0001,425
1995-06-0728929028029020,0001,450
1995-06-0629129529029011,0001,450
1995-06-022922922902906,0001,450
1995-06-012922922902904,0001,450
1995-05-312922922752758,0001,375
1995-05-302942942942941,0001,470
1995-05-293003002972974,0001,485
1995-05-263003002972974,0001,485
1995-05-253043043013016,0001,505
1995-05-243043043023033,0001,515
1995-05-233073073013016,0001,505
1995-05-223203203153158,0001,575
1995-05-193273333223226,0001,610
1995-05-183273273273276,0001,635
1995-05-173313313273274,0001,635
1995-05-163393403393394,0001,695
1995-05-153423423423421,0001,710
1995-05-1235035033633611,0001,680
1995-05-113503503503501,0001,750
1995-05-103503503503505,0001,750
1995-05-0938038038038011,0001,900
1995-05-083803803803801,0001,900
1995-05-023813813743807,0001,900
1995-05-013783783783782,0001,890
1995-04-283703703683698,0001,845
1995-04-273753753753751,0001,875
1995-04-2536536536336312,0001,815
1995-04-243643643613616,0001,805
1995-04-213693693643644,0001,820
1995-04-2035535535335311,0001,765
1995-04-193553553543554,0001,775
1995-04-183603603603601,0001,800
1995-04-173553653553609,0001,800
1995-04-1435035535035512,0001,775
1995-04-1335035835035014,0001,750
1995-04-1234834934834913,0001,745
1995-04-113503503493497,0001,745
1995-04-103503503463488,0001,740
1995-04-073603603553554,0001,775
1995-04-053603603603606,0001,800
1995-04-0435836035836014,0001,800
1995-04-033553603553605,0001,800
1995-03-313823853823857,0001,925
1995-03-3037938137938115,0001,905
1995-03-2939039037637617,0001,880
1995-03-2840040338538511,0001,925
1995-03-274004003903902,0001,950
1995-03-243993993993991,0001,995
1995-03-233954003954002,0002,000
1995-03-224014043954045,0002,020
1995-03-204104104104103,0002,050
1995-03-1741141140540513,0002,025
1995-03-164174174174174,0002,085
1995-03-154124144124145,0002,070
1995-03-144304304144143,0002,070
1995-03-134304304304304,0002,150
1995-03-104114174114159,0002,075
1995-03-0941141241141211,0002,060
1995-03-084124184124145,0002,070
1995-03-0742342342142111,0002,105
1995-03-064304304304306,0002,150
1995-03-0341342540942323,0002,115
1995-03-024094104094106,0002,050
1995-03-014144144094095,0002,045
1995-02-284244244234236,0002,115
1995-02-2741141140540515,0002,025
1995-02-2442242241041125,0002,055
1995-02-234444504224229,0002,110
1995-02-2243645043545036,0002,250
1995-02-214204304204307,0002,150
1995-02-204304314294295,0002,145
1995-02-1743144542844032,0002,200
1995-02-1643143140840830,0002,040
1995-02-1544344343543514,0002,175
1995-02-1445345544044018,0002,200
1995-02-134554554554555,0002,275
1995-02-1047047045545522,0002,275
1995-02-094714714704704,0002,350
1995-02-0845646245546219,0002,310
1995-02-0745845945045534,0002,275
1995-02-0646546745545533,0002,275
1995-02-034714714654683,0002,340
1995-02-0249749747447422,0002,370
1995-02-0149350048749121,0002,455
1995-01-3148549048548770,0002,435
1995-01-3055056051051069,0002,550
1995-01-27544585540540552,0002,700
1995-01-26480560477545262,0002,725
1995-01-2544549244548054,0002,400
1995-01-2444045344045039,0002,250
1995-01-2051951949249527,0002,475
1995-01-195155305155308,0002,650
1995-01-1854754951554990,0002,745
1995-01-13549563545547362,0002,735
1995-01-1254955054354592,0002,725
1995-01-1154454953854560,0002,725
1995-01-1053554453554449,0002,720
1995-01-0952854552354059,0002,700
1995-01-0653053051651946,0002,595
1995-01-0554554653554063,0002,700
1995-01-0456056054355357,0002,765

分割・併合履歴 : [2018-09-26]1株→0.2株