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 |
---|---|---|---|---|---|---|
1995-12-29 | 415 | 424 | 415 | 424 | 10,000 | 2,120 |
1995-12-28 | 429 | 429 | 421 | 425 | 25,000 | 2,125 |
1995-12-27 | 420 | 428 | 420 | 423 | 38,000 | 2,115 |
1995-12-26 | 401 | 427 | 401 | 420 | 45,000 | 2,100 |
1995-12-25 | 401 | 401 | 391 | 392 | 19,000 | 1,960 |
1995-12-22 | 412 | 412 | 390 | 400 | 24,000 | 2,000 |
1995-12-21 | 385 | 409 | 385 | 409 | 46,000 | 2,045 |
1995-12-20 | 376 | 376 | 365 | 369 | 38,000 | 1,845 |
1995-12-19 | 388 | 388 | 371 | 379 | 25,000 | 1,895 |
1995-12-18 | 401 | 404 | 391 | 400 | 20,000 | 2,000 |
1995-12-15 | 425 | 426 | 410 | 410 | 18,000 | 2,050 |
1995-12-14 | 401 | 415 | 401 | 415 | 25,000 | 2,075 |
1995-12-13 | 415 | 415 | 401 | 401 | 27,000 | 2,005 |
1995-12-12 | 426 | 428 | 415 | 415 | 20,000 | 2,075 |
1995-12-11 | 417 | 417 | 410 | 410 | 21,000 | 2,050 |
1995-12-08 | 450 | 451 | 420 | 420 | 101,000 | 2,100 |
1995-12-07 | 408 | 455 | 408 | 447 | 233,000 | 2,235 |
1995-12-06 | 346 | 375 | 346 | 375 | 219,000 | 1,875 |
1995-12-05 | 356 | 356 | 346 | 346 | 15,000 | 1,730 |
1995-12-04 | 368 | 370 | 368 | 368 | 13,000 | 1,840 |
1995-12-01 | 352 | 352 | 348 | 348 | 12,000 | 1,740 |
1995-11-30 | 355 | 358 | 346 | 346 | 22,000 | 1,730 |
1995-11-29 | 370 | 370 | 361 | 361 | 14,000 | 1,805 |
1995-11-28 | 349 | 361 | 343 | 361 | 24,000 | 1,805 |
1995-11-27 | 349 | 349 | 343 | 343 | 3,000 | 1,715 |
1995-11-24 | 330 | 335 | 330 | 332 | 6,000 | 1,660 |
1995-11-22 | 331 | 331 | 327 | 327 | 6,000 | 1,635 |
1995-11-21 | 323 | 330 | 323 | 330 | 6,000 | 1,650 |
1995-11-20 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
1995-11-17 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1995-11-16 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
1995-11-14 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
1995-11-13 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
1995-11-10 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
1995-11-09 | 331 | 335 | 331 | 335 | 4,000 | 1,675 |
1995-11-08 | 346 | 346 | 340 | 340 | 7,000 | 1,700 |
1995-11-07 | 332 | 340 | 331 | 331 | 11,000 | 1,655 |
1995-11-06 | 340 | 340 | 327 | 330 | 15,000 | 1,650 |
1995-11-02 | 340 | 345 | 340 | 342 | 18,000 | 1,710 |
1995-11-01 | 349 | 349 | 342 | 345 | 25,000 | 1,725 |
1995-10-31 | 379 | 379 | 349 | 349 | 131,000 | 1,745 |
1995-10-30 | 319 | 355 | 319 | 355 | 80,000 | 1,775 |
1995-10-27 | 315 | 315 | 309 | 311 | 34,000 | 1,555 |
1995-10-26 | 305 | 311 | 305 | 311 | 5,000 | 1,555 |
1995-10-25 | 303 | 303 | 303 | 303 | 6,000 | 1,515 |
1995-10-24 | 303 | 309 | 303 | 309 | 3,000 | 1,545 |
1995-10-23 | 303 | 303 | 295 | 295 | 19,000 | 1,475 |
1995-10-20 | 309 | 315 | 309 | 315 | 8,000 | 1,575 |
1995-10-19 | 307 | 308 | 302 | 308 | 5,000 | 1,540 |
1995-10-17 | 306 | 306 | 300 | 300 | 12,000 | 1,500 |
1995-10-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
1995-10-13 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
1995-10-12 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
1995-10-11 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
1995-10-09 | 305 | 305 | 300 | 303 | 22,000 | 1,515 |
1995-10-06 | 309 | 309 | 305 | 305 | 18,000 | 1,525 |
1995-10-05 | 304 | 309 | 304 | 309 | 6,000 | 1,545 |
1995-10-04 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
1995-10-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
1995-10-02 | 310 | 310 | 306 | 306 | 2,000 | 1,530 |
1995-09-29 | 296 | 300 | 295 | 300 | 3,000 | 1,500 |
1995-09-28 | 282 | 300 | 282 | 300 | 7,000 | 1,500 |
1995-09-27 | 286 | 286 | 282 | 282 | 5,000 | 1,410 |
1995-09-26 | 294 | 294 | 280 | 280 | 13,000 | 1,400 |
1995-09-25 | 306 | 306 | 300 | 300 | 4,000 | 1,500 |
1995-09-22 | 301 | 309 | 301 | 309 | 4,000 | 1,545 |
1995-09-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1995-09-20 | 316 | 316 | 315 | 315 | 4,000 | 1,575 |
1995-09-19 | 322 | 322 | 310 | 310 | 2,000 | 1,550 |
1995-09-14 | 325 | 329 | 325 | 325 | 11,000 | 1,625 |
1995-09-13 | 322 | 325 | 320 | 325 | 7,000 | 1,625 |
1995-09-12 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
1995-09-11 | 325 | 325 | 322 | 322 | 3,000 | 1,610 |
1995-09-08 | 325 | 330 | 325 | 325 | 4,000 | 1,625 |
1995-09-07 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
1995-09-06 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1995-09-05 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
1995-09-04 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
1995-09-01 | 334 | 334 | 325 | 325 | 5,000 | 1,625 |
1995-08-31 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
1995-08-30 | 325 | 334 | 322 | 322 | 18,000 | 1,610 |
1995-08-29 | 321 | 325 | 321 | 325 | 6,000 | 1,625 |
1995-08-28 | 314 | 314 | 311 | 311 | 3,000 | 1,555 |
1995-08-25 | 320 | 320 | 314 | 314 | 6,000 | 1,570 |
1995-08-23 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
1995-08-22 | 325 | 325 | 321 | 321 | 12,000 | 1,605 |
1995-08-21 | 322 | 325 | 322 | 325 | 4,000 | 1,625 |
1995-08-18 | 323 | 325 | 320 | 325 | 11,000 | 1,625 |
1995-08-17 | 326 | 330 | 323 | 330 | 13,000 | 1,650 |
1995-08-16 | 330 | 330 | 326 | 326 | 6,000 | 1,630 |
1995-08-15 | 285 | 301 | 285 | 301 | 12,000 | 1,505 |
1995-08-11 | 280 | 280 | 275 | 280 | 9,000 | 1,400 |
1995-08-10 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
1995-08-09 | 290 | 290 | 281 | 285 | 15,000 | 1,425 |
1995-08-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1995-08-07 | 290 | 292 | 290 | 292 | 4,000 | 1,460 |
1995-08-04 | 295 | 296 | 281 | 285 | 9,000 | 1,425 |
1995-08-03 | 290 | 295 | 290 | 291 | 35,000 | 1,455 |
1995-08-02 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
1995-08-01 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
1995-07-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
1995-07-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
1995-07-27 | 300 | 300 | 296 | 296 | 7,000 | 1,480 |
1995-07-26 | 296 | 300 | 296 | 300 | 2,000 | 1,500 |
1995-07-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
1995-07-24 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
1995-07-21 | 317 | 317 | 317 | 317 | 6,000 | 1,585 |
1995-07-19 | 329 | 332 | 321 | 321 | 4,000 | 1,605 |
1995-07-18 | 323 | 335 | 323 | 332 | 11,000 | 1,660 |
1995-07-17 | 319 | 320 | 319 | 320 | 4,000 | 1,600 |
1995-07-14 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
1995-07-13 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
1995-07-12 | 300 | 307 | 300 | 307 | 11,000 | 1,535 |
1995-07-11 | 306 | 309 | 300 | 305 | 13,000 | 1,525 |
1995-07-10 | 300 | 301 | 300 | 300 | 22,000 | 1,500 |
1995-07-07 | 265 | 283 | 265 | 277 | 9,000 | 1,385 |
1995-07-06 | 265 | 265 | 262 | 265 | 19,000 | 1,325 |
1995-07-05 | 259 | 259 | 259 | 259 | 7,000 | 1,295 |
1995-07-04 | 265 | 265 | 263 | 265 | 4,000 | 1,325 |
1995-07-03 | 269 | 269 | 255 | 255 | 4,000 | 1,275 |
1995-06-30 | 274 | 274 | 260 | 260 | 13,000 | 1,300 |
1995-06-29 | 260 | 262 | 260 | 262 | 3,000 | 1,310 |
1995-06-28 | 266 | 266 | 255 | 255 | 8,000 | 1,275 |
1995-06-27 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
1995-06-26 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
1995-06-22 | 260 | 274 | 255 | 274 | 13,000 | 1,370 |
1995-06-21 | 260 | 260 | 257 | 257 | 8,000 | 1,285 |
1995-06-19 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
1995-06-16 | 260 | 260 | 258 | 258 | 11,000 | 1,290 |
1995-06-15 | 271 | 272 | 257 | 257 | 6,000 | 1,285 |
1995-06-13 | 275 | 275 | 271 | 271 | 4,000 | 1,355 |
1995-06-12 | 285 | 285 | 275 | 275 | 6,000 | 1,375 |
1995-06-08 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
1995-06-07 | 289 | 290 | 280 | 290 | 20,000 | 1,450 |
1995-06-06 | 291 | 295 | 290 | 290 | 11,000 | 1,450 |
1995-06-02 | 292 | 292 | 290 | 290 | 6,000 | 1,450 |
1995-06-01 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
1995-05-31 | 292 | 292 | 275 | 275 | 8,000 | 1,375 |
1995-05-30 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
1995-05-29 | 300 | 300 | 297 | 297 | 4,000 | 1,485 |
1995-05-26 | 300 | 300 | 297 | 297 | 4,000 | 1,485 |
1995-05-25 | 304 | 304 | 301 | 301 | 6,000 | 1,505 |
1995-05-24 | 304 | 304 | 302 | 303 | 3,000 | 1,515 |
1995-05-23 | 307 | 307 | 301 | 301 | 6,000 | 1,505 |
1995-05-22 | 320 | 320 | 315 | 315 | 8,000 | 1,575 |
1995-05-19 | 327 | 333 | 322 | 322 | 6,000 | 1,610 |
1995-05-18 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
1995-05-17 | 331 | 331 | 327 | 327 | 4,000 | 1,635 |
1995-05-16 | 339 | 340 | 339 | 339 | 4,000 | 1,695 |
1995-05-15 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
1995-05-12 | 350 | 350 | 336 | 336 | 11,000 | 1,680 |
1995-05-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
1995-05-10 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
1995-05-09 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
1995-05-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
1995-05-02 | 381 | 381 | 374 | 380 | 7,000 | 1,900 |
1995-05-01 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
1995-04-28 | 370 | 370 | 368 | 369 | 8,000 | 1,845 |
1995-04-27 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
1995-04-25 | 365 | 365 | 363 | 363 | 12,000 | 1,815 |
1995-04-24 | 364 | 364 | 361 | 361 | 6,000 | 1,805 |
1995-04-21 | 369 | 369 | 364 | 364 | 4,000 | 1,820 |
1995-04-20 | 355 | 355 | 353 | 353 | 11,000 | 1,765 |
1995-04-19 | 355 | 355 | 354 | 355 | 4,000 | 1,775 |
1995-04-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
1995-04-17 | 355 | 365 | 355 | 360 | 9,000 | 1,800 |
1995-04-14 | 350 | 355 | 350 | 355 | 12,000 | 1,775 |
1995-04-13 | 350 | 358 | 350 | 350 | 14,000 | 1,750 |
1995-04-12 | 348 | 349 | 348 | 349 | 13,000 | 1,745 |
1995-04-11 | 350 | 350 | 349 | 349 | 7,000 | 1,745 |
1995-04-10 | 350 | 350 | 346 | 348 | 8,000 | 1,740 |
1995-04-07 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
1995-04-05 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
1995-04-04 | 358 | 360 | 358 | 360 | 14,000 | 1,800 |
1995-04-03 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
1995-03-31 | 382 | 385 | 382 | 385 | 7,000 | 1,925 |
1995-03-30 | 379 | 381 | 379 | 381 | 15,000 | 1,905 |
1995-03-29 | 390 | 390 | 376 | 376 | 17,000 | 1,880 |
1995-03-28 | 400 | 403 | 385 | 385 | 11,000 | 1,925 |
1995-03-27 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
1995-03-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
1995-03-23 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
1995-03-22 | 401 | 404 | 395 | 404 | 5,000 | 2,020 |
1995-03-20 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
1995-03-17 | 411 | 411 | 405 | 405 | 13,000 | 2,025 |
1995-03-16 | 417 | 417 | 417 | 417 | 4,000 | 2,085 |
1995-03-15 | 412 | 414 | 412 | 414 | 5,000 | 2,070 |
1995-03-14 | 430 | 430 | 414 | 414 | 3,000 | 2,070 |
1995-03-13 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
1995-03-10 | 411 | 417 | 411 | 415 | 9,000 | 2,075 |
1995-03-09 | 411 | 412 | 411 | 412 | 11,000 | 2,060 |
1995-03-08 | 412 | 418 | 412 | 414 | 5,000 | 2,070 |
1995-03-07 | 423 | 423 | 421 | 421 | 11,000 | 2,105 |
1995-03-06 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
1995-03-03 | 413 | 425 | 409 | 423 | 23,000 | 2,115 |
1995-03-02 | 409 | 410 | 409 | 410 | 6,000 | 2,050 |
1995-03-01 | 414 | 414 | 409 | 409 | 5,000 | 2,045 |
1995-02-28 | 424 | 424 | 423 | 423 | 6,000 | 2,115 |
1995-02-27 | 411 | 411 | 405 | 405 | 15,000 | 2,025 |
1995-02-24 | 422 | 422 | 410 | 411 | 25,000 | 2,055 |
1995-02-23 | 444 | 450 | 422 | 422 | 9,000 | 2,110 |
1995-02-22 | 436 | 450 | 435 | 450 | 36,000 | 2,250 |
1995-02-21 | 420 | 430 | 420 | 430 | 7,000 | 2,150 |
1995-02-20 | 430 | 431 | 429 | 429 | 5,000 | 2,145 |
1995-02-17 | 431 | 445 | 428 | 440 | 32,000 | 2,200 |
1995-02-16 | 431 | 431 | 408 | 408 | 30,000 | 2,040 |
1995-02-15 | 443 | 443 | 435 | 435 | 14,000 | 2,175 |
1995-02-14 | 453 | 455 | 440 | 440 | 18,000 | 2,200 |
1995-02-13 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
1995-02-10 | 470 | 470 | 455 | 455 | 22,000 | 2,275 |
1995-02-09 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
1995-02-08 | 456 | 462 | 455 | 462 | 19,000 | 2,310 |
1995-02-07 | 458 | 459 | 450 | 455 | 34,000 | 2,275 |
1995-02-06 | 465 | 467 | 455 | 455 | 33,000 | 2,275 |
1995-02-03 | 471 | 471 | 465 | 468 | 3,000 | 2,340 |
1995-02-02 | 497 | 497 | 474 | 474 | 22,000 | 2,370 |
1995-02-01 | 493 | 500 | 487 | 491 | 21,000 | 2,455 |
1995-01-31 | 485 | 490 | 485 | 487 | 70,000 | 2,435 |
1995-01-30 | 550 | 560 | 510 | 510 | 69,000 | 2,550 |
1995-01-27 | 544 | 585 | 540 | 540 | 552,000 | 2,700 |
1995-01-26 | 480 | 560 | 477 | 545 | 262,000 | 2,725 |
1995-01-25 | 445 | 492 | 445 | 480 | 54,000 | 2,400 |
1995-01-24 | 440 | 453 | 440 | 450 | 39,000 | 2,250 |
1995-01-20 | 519 | 519 | 492 | 495 | 27,000 | 2,475 |
1995-01-19 | 515 | 530 | 515 | 530 | 8,000 | 2,650 |
1995-01-18 | 547 | 549 | 515 | 549 | 90,000 | 2,745 |
1995-01-13 | 549 | 563 | 545 | 547 | 362,000 | 2,735 |
1995-01-12 | 549 | 550 | 543 | 545 | 92,000 | 2,725 |
1995-01-11 | 544 | 549 | 538 | 545 | 60,000 | 2,725 |
1995-01-10 | 535 | 544 | 535 | 544 | 49,000 | 2,720 |
1995-01-09 | 528 | 545 | 523 | 540 | 59,000 | 2,700 |
1995-01-06 | 530 | 530 | 516 | 519 | 46,000 | 2,595 |
1995-01-05 | 545 | 546 | 535 | 540 | 63,000 | 2,700 |
1995-01-04 | 560 | 560 | 543 | 553 | 57,000 | 2,765 |
分割・併合履歴 : [2018-09-26]1株→0.2株