5644 (株)メタルアート の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 340 | 345 | 340 | 342 | 8,000 | 1,710 |
| 1996-12-27 | 342 | 342 | 341 | 341 | 11,000 | 1,705 |
| 1996-12-26 | 364 | 364 | 342 | 342 | 16,000 | 1,710 |
| 1996-12-25 | 353 | 365 | 353 | 361 | 9,000 | 1,805 |
| 1996-12-24 | 370 | 370 | 361 | 361 | 5,000 | 1,805 |
| 1996-12-20 | 375 | 375 | 371 | 371 | 13,000 | 1,855 |
| 1996-12-19 | 376 | 376 | 370 | 375 | 12,000 | 1,875 |
| 1996-12-18 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1996-12-17 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1996-12-16 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 1996-12-13 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 1996-12-12 | 386 | 386 | 382 | 382 | 4,000 | 1,910 |
| 1996-12-11 | 398 | 399 | 390 | 390 | 7,000 | 1,950 |
| 1996-12-10 | 399 | 399 | 399 | 399 | 6,000 | 1,995 |
| 1996-12-09 | 401 | 401 | 384 | 384 | 16,000 | 1,920 |
| 1996-12-06 | 395 | 402 | 395 | 402 | 24,000 | 2,010 |
| 1996-12-05 | 400 | 400 | 391 | 391 | 13,000 | 1,955 |
| 1996-12-04 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1996-12-03 | 416 | 416 | 403 | 403 | 8,000 | 2,015 |
| 1996-12-02 | 408 | 419 | 408 | 419 | 2,000 | 2,095 |
| 1996-11-29 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1996-11-28 | 403 | 410 | 403 | 403 | 9,000 | 2,015 |
| 1996-11-27 | 410 | 410 | 403 | 403 | 17,000 | 2,015 |
| 1996-11-26 | 407 | 416 | 407 | 410 | 11,000 | 2,050 |
| 1996-11-25 | 416 | 416 | 405 | 405 | 27,000 | 2,025 |
| 1996-11-22 | 420 | 420 | 416 | 416 | 10,000 | 2,080 |
| 1996-11-21 | 426 | 426 | 420 | 420 | 20,000 | 2,100 |
| 1996-11-20 | 432 | 440 | 432 | 440 | 2,000 | 2,200 |
| 1996-11-19 | 438 | 440 | 431 | 431 | 5,000 | 2,155 |
| 1996-11-15 | 440 | 440 | 437 | 437 | 9,000 | 2,185 |
| 1996-11-14 | 432 | 435 | 426 | 426 | 6,000 | 2,130 |
| 1996-11-13 | 441 | 441 | 430 | 430 | 16,000 | 2,150 |
| 1996-11-12 | 445 | 449 | 445 | 446 | 6,000 | 2,230 |
| 1996-11-11 | 448 | 448 | 432 | 441 | 19,000 | 2,205 |
| 1996-11-08 | 440 | 442 | 440 | 441 | 13,000 | 2,205 |
| 1996-11-07 | 451 | 454 | 436 | 438 | 33,000 | 2,190 |
| 1996-11-06 | 450 | 455 | 442 | 443 | 27,000 | 2,215 |
| 1996-11-05 | 479 | 479 | 462 | 472 | 44,000 | 2,360 |
| 1996-11-01 | 485 | 487 | 455 | 483 | 101,000 | 2,415 |
| 1996-10-31 | 444 | 489 | 444 | 480 | 311,000 | 2,400 |
| 1996-10-30 | 435 | 443 | 430 | 443 | 27,000 | 2,215 |
| 1996-10-29 | 421 | 435 | 421 | 435 | 24,000 | 2,175 |
| 1996-10-28 | 407 | 408 | 407 | 408 | 3,000 | 2,040 |
| 1996-10-25 | 405 | 405 | 402 | 402 | 19,000 | 2,010 |
| 1996-10-24 | 405 | 405 | 404 | 405 | 11,000 | 2,025 |
| 1996-10-23 | 429 | 429 | 407 | 407 | 21,000 | 2,035 |
| 1996-10-22 | 429 | 431 | 410 | 430 | 28,000 | 2,150 |
| 1996-10-21 | 433 | 433 | 429 | 429 | 4,000 | 2,145 |
| 1996-10-18 | 425 | 427 | 421 | 427 | 8,000 | 2,135 |
| 1996-10-17 | 423 | 426 | 423 | 425 | 5,000 | 2,125 |
| 1996-10-16 | 415 | 415 | 410 | 415 | 3,000 | 2,075 |
| 1996-10-15 | 405 | 411 | 405 | 411 | 11,000 | 2,055 |
| 1996-10-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1996-10-11 | 396 | 409 | 396 | 409 | 5,000 | 2,045 |
| 1996-10-09 | 405 | 405 | 399 | 399 | 23,000 | 1,995 |
| 1996-10-08 | 408 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1996-10-04 | 410 | 410 | 408 | 408 | 9,000 | 2,040 |
| 1996-10-03 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1996-10-02 | 408 | 409 | 408 | 409 | 3,000 | 2,045 |
| 1996-10-01 | 433 | 433 | 433 | 433 | 11,000 | 2,165 |
| 1996-09-30 | 413 | 413 | 403 | 403 | 6,000 | 2,015 |
| 1996-09-27 | 418 | 418 | 408 | 408 | 11,000 | 2,040 |
| 1996-09-26 | 418 | 418 | 418 | 418 | 8,000 | 2,090 |
| 1996-09-25 | 426 | 427 | 418 | 418 | 5,000 | 2,090 |
| 1996-09-20 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1996-09-19 | 426 | 426 | 418 | 418 | 6,000 | 2,090 |
| 1996-09-18 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1996-09-17 | 430 | 430 | 421 | 421 | 4,000 | 2,105 |
| 1996-09-13 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 1996-09-12 | 431 | 431 | 431 | 431 | 3,000 | 2,155 |
| 1996-09-11 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1996-09-10 | 445 | 445 | 431 | 431 | 12,000 | 2,155 |
| 1996-09-09 | 440 | 445 | 440 | 445 | 5,000 | 2,225 |
| 1996-09-06 | 435 | 440 | 435 | 440 | 3,000 | 2,200 |
| 1996-09-04 | 415 | 416 | 415 | 415 | 5,000 | 2,075 |
| 1996-09-03 | 424 | 424 | 420 | 420 | 4,000 | 2,100 |
| 1996-09-02 | 428 | 430 | 425 | 430 | 5,000 | 2,150 |
| 1996-08-30 | 429 | 430 | 422 | 430 | 10,000 | 2,150 |
| 1996-08-29 | 445 | 445 | 430 | 430 | 5,000 | 2,150 |
| 1996-08-28 | 448 | 448 | 440 | 440 | 13,000 | 2,200 |
| 1996-08-27 | 449 | 449 | 440 | 449 | 11,000 | 2,245 |
| 1996-08-26 | 460 | 460 | 450 | 450 | 16,000 | 2,250 |
| 1996-08-23 | 484 | 484 | 465 | 465 | 42,000 | 2,325 |
| 1996-08-22 | 444 | 499 | 444 | 486 | 213,000 | 2,430 |
| 1996-08-21 | 436 | 446 | 436 | 444 | 15,000 | 2,220 |
| 1996-08-20 | 439 | 449 | 439 | 449 | 9,000 | 2,245 |
| 1996-08-19 | 425 | 439 | 422 | 439 | 20,000 | 2,195 |
| 1996-08-16 | 419 | 423 | 411 | 422 | 11,000 | 2,110 |
| 1996-08-15 | 406 | 418 | 406 | 418 | 4,000 | 2,090 |
| 1996-08-14 | 399 | 410 | 399 | 401 | 9,000 | 2,005 |
| 1996-08-13 | 380 | 402 | 380 | 396 | 11,000 | 1,980 |
| 1996-08-12 | 380 | 390 | 380 | 385 | 13,000 | 1,925 |
| 1996-08-09 | 410 | 410 | 395 | 395 | 20,000 | 1,975 |
| 1996-08-08 | 426 | 426 | 410 | 410 | 34,000 | 2,050 |
| 1996-08-07 | 436 | 436 | 426 | 426 | 12,000 | 2,130 |
| 1996-08-06 | 437 | 440 | 435 | 435 | 23,000 | 2,175 |
| 1996-08-05 | 460 | 460 | 447 | 460 | 5,000 | 2,300 |
| 1996-08-02 | 465 | 470 | 460 | 470 | 10,000 | 2,350 |
| 1996-08-01 | 469 | 469 | 464 | 465 | 12,000 | 2,325 |
| 1996-07-31 | 451 | 464 | 450 | 464 | 14,000 | 2,320 |
| 1996-07-30 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1996-07-29 | 485 | 492 | 465 | 465 | 25,000 | 2,325 |
| 1996-07-26 | 484 | 494 | 479 | 490 | 29,000 | 2,450 |
| 1996-07-25 | 481 | 484 | 467 | 484 | 28,000 | 2,420 |
| 1996-07-24 | 481 | 481 | 470 | 479 | 55,000 | 2,395 |
| 1996-07-23 | 490 | 490 | 476 | 477 | 48,000 | 2,385 |
| 1996-07-22 | 498 | 506 | 493 | 499 | 118,000 | 2,495 |
| 1996-07-19 | 500 | 539 | 491 | 524 | 479,000 | 2,620 |
| 1996-07-18 | 482 | 497 | 478 | 496 | 124,000 | 2,480 |
| 1996-07-17 | 469 | 480 | 469 | 475 | 32,000 | 2,375 |
| 1996-07-16 | 468 | 470 | 467 | 467 | 26,000 | 2,335 |
| 1996-07-15 | 483 | 483 | 478 | 478 | 36,000 | 2,390 |
| 1996-07-12 | 484 | 496 | 481 | 483 | 106,000 | 2,415 |
| 1996-07-11 | 479 | 498 | 479 | 494 | 262,000 | 2,470 |
| 1996-07-10 | 455 | 484 | 455 | 474 | 105,000 | 2,370 |
| 1996-07-09 | 435 | 450 | 435 | 450 | 12,000 | 2,250 |
| 1996-07-08 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1996-07-05 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1996-07-03 | 445 | 445 | 427 | 427 | 9,000 | 2,135 |
| 1996-07-02 | 454 | 454 | 445 | 445 | 4,000 | 2,225 |
| 1996-07-01 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1996-06-28 | 459 | 459 | 451 | 459 | 12,000 | 2,295 |
| 1996-06-27 | 450 | 455 | 450 | 450 | 12,000 | 2,250 |
| 1996-06-26 | 448 | 455 | 446 | 455 | 28,000 | 2,275 |
| 1996-06-25 | 440 | 450 | 440 | 450 | 25,000 | 2,250 |
| 1996-06-24 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 1996-06-21 | 436 | 450 | 436 | 450 | 11,000 | 2,250 |
| 1996-06-20 | 430 | 433 | 430 | 430 | 10,000 | 2,150 |
| 1996-06-19 | 431 | 440 | 431 | 435 | 12,000 | 2,175 |
| 1996-06-18 | 435 | 435 | 426 | 426 | 6,000 | 2,130 |
| 1996-06-17 | 440 | 445 | 436 | 445 | 4,000 | 2,225 |
| 1996-06-14 | 430 | 430 | 423 | 425 | 12,000 | 2,125 |
| 1996-06-13 | 429 | 430 | 425 | 425 | 9,000 | 2,125 |
| 1996-06-12 | 434 | 434 | 429 | 434 | 3,000 | 2,170 |
| 1996-06-11 | 428 | 430 | 424 | 424 | 8,000 | 2,120 |
| 1996-06-10 | 429 | 439 | 425 | 425 | 12,000 | 2,125 |
| 1996-06-07 | 430 | 432 | 429 | 429 | 11,000 | 2,145 |
| 1996-06-06 | 423 | 430 | 421 | 424 | 23,000 | 2,120 |
| 1996-06-05 | 422 | 422 | 421 | 421 | 15,000 | 2,105 |
| 1996-06-04 | 435 | 436 | 420 | 420 | 13,000 | 2,100 |
| 1996-06-03 | 442 | 445 | 441 | 441 | 25,000 | 2,205 |
| 1996-05-31 | 436 | 438 | 436 | 436 | 13,000 | 2,180 |
| 1996-05-30 | 438 | 439 | 438 | 439 | 5,000 | 2,195 |
| 1996-05-29 | 436 | 440 | 436 | 436 | 17,000 | 2,180 |
| 1996-05-28 | 441 | 441 | 436 | 436 | 19,000 | 2,180 |
| 1996-05-27 | 451 | 451 | 446 | 446 | 19,000 | 2,230 |
| 1996-05-24 | 451 | 451 | 451 | 451 | 9,000 | 2,255 |
| 1996-05-23 | 470 | 470 | 461 | 461 | 7,000 | 2,305 |
| 1996-05-22 | 480 | 482 | 471 | 471 | 28,000 | 2,355 |
| 1996-05-21 | 490 | 490 | 475 | 478 | 50,000 | 2,390 |
| 1996-05-20 | 456 | 476 | 451 | 476 | 29,000 | 2,380 |
| 1996-05-17 | 458 | 459 | 456 | 456 | 12,000 | 2,280 |
| 1996-05-16 | 465 | 465 | 461 | 461 | 4,000 | 2,305 |
| 1996-05-15 | 459 | 479 | 459 | 474 | 16,000 | 2,370 |
| 1996-05-14 | 461 | 461 | 449 | 449 | 15,000 | 2,245 |
| 1996-05-13 | 458 | 464 | 458 | 464 | 3,000 | 2,320 |
| 1996-05-10 | 457 | 458 | 452 | 458 | 17,000 | 2,290 |
| 1996-05-09 | 455 | 457 | 445 | 457 | 8,000 | 2,285 |
| 1996-05-08 | 460 | 460 | 455 | 455 | 18,000 | 2,275 |
| 1996-05-07 | 450 | 465 | 450 | 460 | 5,000 | 2,300 |
| 1996-05-02 | 450 | 450 | 443 | 446 | 17,000 | 2,230 |
| 1996-05-01 | 470 | 471 | 455 | 460 | 27,000 | 2,300 |
| 1996-04-30 | 474 | 475 | 458 | 475 | 33,000 | 2,375 |
| 1996-04-26 | 500 | 500 | 481 | 482 | 57,000 | 2,410 |
| 1996-04-25 | 490 | 519 | 472 | 500 | 267,000 | 2,500 |
| 1996-04-24 | 440 | 483 | 437 | 483 | 161,000 | 2,415 |
| 1996-04-23 | 439 | 440 | 433 | 435 | 28,000 | 2,175 |
| 1996-04-22 | 435 | 440 | 433 | 435 | 9,000 | 2,175 |
| 1996-04-19 | 425 | 430 | 422 | 422 | 15,000 | 2,110 |
| 1996-04-18 | 426 | 428 | 416 | 418 | 28,000 | 2,090 |
| 1996-04-17 | 431 | 438 | 426 | 434 | 71,000 | 2,170 |
| 1996-04-16 | 449 | 449 | 435 | 438 | 62,000 | 2,190 |
| 1996-04-15 | 425 | 445 | 415 | 445 | 67,000 | 2,225 |
| 1996-04-12 | 398 | 425 | 398 | 425 | 77,000 | 2,125 |
| 1996-04-11 | 393 | 400 | 393 | 400 | 9,000 | 2,000 |
| 1996-04-10 | 390 | 400 | 388 | 390 | 29,000 | 1,950 |
| 1996-04-09 | 385 | 400 | 385 | 400 | 12,000 | 2,000 |
| 1996-04-08 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1996-04-05 | 390 | 400 | 390 | 400 | 13,000 | 2,000 |
| 1996-04-03 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1996-04-01 | 399 | 399 | 390 | 390 | 5,000 | 1,950 |
| 1996-03-29 | 390 | 400 | 390 | 400 | 15,000 | 2,000 |
| 1996-03-28 | 360 | 372 | 360 | 365 | 10,000 | 1,825 |
| 1996-03-27 | 351 | 355 | 351 | 355 | 7,000 | 1,775 |
| 1996-03-26 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1996-03-25 | 348 | 360 | 348 | 360 | 2,000 | 1,800 |
| 1996-03-22 | 348 | 348 | 347 | 347 | 3,000 | 1,735 |
| 1996-03-21 | 351 | 357 | 350 | 357 | 4,000 | 1,785 |
| 1996-03-19 | 346 | 355 | 346 | 350 | 4,000 | 1,750 |
| 1996-03-15 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1996-03-14 | 355 | 355 | 347 | 347 | 3,000 | 1,735 |
| 1996-03-13 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1996-03-12 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1996-03-11 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1996-03-08 | 360 | 360 | 354 | 355 | 5,000 | 1,775 |
| 1996-03-05 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1996-03-04 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1996-03-01 | 370 | 370 | 360 | 360 | 8,000 | 1,800 |
| 1996-02-29 | 365 | 365 | 361 | 361 | 7,000 | 1,805 |
| 1996-02-28 | 371 | 371 | 370 | 370 | 6,000 | 1,850 |
| 1996-02-27 | 379 | 379 | 370 | 370 | 11,000 | 1,850 |
| 1996-02-22 | 398 | 398 | 380 | 380 | 2,000 | 1,900 |
| 1996-02-21 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 1996-02-20 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1996-02-19 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1996-02-16 | 395 | 396 | 380 | 380 | 13,000 | 1,900 |
| 1996-02-15 | 397 | 398 | 397 | 398 | 3,000 | 1,990 |
| 1996-02-14 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 1996-02-13 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1996-02-09 | 397 | 397 | 396 | 397 | 8,000 | 1,985 |
| 1996-02-08 | 402 | 402 | 397 | 397 | 8,000 | 1,985 |
| 1996-02-07 | 401 | 402 | 401 | 402 | 8,000 | 2,010 |
| 1996-02-06 | 410 | 410 | 406 | 406 | 8,000 | 2,030 |
| 1996-02-05 | 416 | 417 | 411 | 411 | 8,000 | 2,055 |
| 1996-02-02 | 415 | 420 | 415 | 416 | 24,000 | 2,080 |
| 1996-02-01 | 420 | 420 | 410 | 410 | 16,000 | 2,050 |
| 1996-01-31 | 415 | 415 | 410 | 415 | 10,000 | 2,075 |
| 1996-01-30 | 399 | 399 | 393 | 393 | 13,000 | 1,965 |
| 1996-01-29 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1996-01-26 | 400 | 400 | 385 | 385 | 3,000 | 1,925 |
| 1996-01-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-01-24 | 397 | 400 | 397 | 400 | 8,000 | 2,000 |
| 1996-01-23 | 403 | 403 | 402 | 402 | 3,000 | 2,010 |
| 1996-01-22 | 412 | 412 | 397 | 400 | 15,000 | 2,000 |
| 1996-01-19 | 411 | 411 | 400 | 410 | 23,000 | 2,050 |
| 1996-01-18 | 432 | 432 | 411 | 411 | 39,000 | 2,055 |
| 1996-01-17 | 430 | 432 | 427 | 427 | 56,000 | 2,135 |
| 1996-01-16 | 419 | 420 | 410 | 415 | 19,000 | 2,075 |
| 1996-01-12 | 415 | 420 | 415 | 415 | 11,000 | 2,075 |
| 1996-01-11 | 415 | 415 | 415 | 415 | 22,000 | 2,075 |
| 1996-01-10 | 411 | 418 | 411 | 415 | 11,000 | 2,075 |
| 1996-01-09 | 405 | 410 | 401 | 410 | 13,000 | 2,050 |
| 1996-01-08 | 418 | 418 | 414 | 414 | 15,000 | 2,070 |
| 1996-01-05 | 418 | 418 | 400 | 405 | 28,000 | 2,025 |
| 1996-01-04 | 429 | 430 | 423 | 423 | 10,000 | 2,115 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
