5644 (株)メタルアート の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 1997-12-26 | 133 | 133 | 123 | 123 | 6,000 | 615 |
| 1997-12-24 | 114 | 120 | 110 | 113 | 16,000 | 565 |
| 1997-12-22 | 122 | 122 | 110 | 110 | 3,000 | 550 |
| 1997-12-19 | 150 | 150 | 131 | 131 | 9,000 | 655 |
| 1997-12-18 | 151 | 152 | 151 | 151 | 7,000 | 755 |
| 1997-12-17 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1997-12-15 | 163 | 163 | 150 | 150 | 13,000 | 750 |
| 1997-12-12 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1997-12-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1997-12-10 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1997-12-09 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1997-12-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1997-12-05 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 1997-12-04 | 164 | 164 | 160 | 160 | 4,000 | 800 |
| 1997-12-03 | 166 | 167 | 165 | 165 | 6,000 | 825 |
| 1997-12-02 | 170 | 170 | 163 | 163 | 16,000 | 815 |
| 1997-12-01 | 170 | 170 | 160 | 160 | 9,000 | 800 |
| 1997-11-28 | 170 | 170 | 163 | 165 | 3,000 | 825 |
| 1997-11-27 | 160 | 160 | 157 | 160 | 5,000 | 800 |
| 1997-11-26 | 176 | 176 | 171 | 172 | 14,000 | 860 |
| 1997-11-25 | 192 | 192 | 185 | 185 | 7,000 | 925 |
| 1997-11-21 | 185 | 189 | 185 | 187 | 15,000 | 935 |
| 1997-11-20 | 196 | 196 | 190 | 190 | 7,000 | 950 |
| 1997-11-18 | 188 | 195 | 187 | 194 | 7,000 | 970 |
| 1997-11-17 | 185 | 187 | 185 | 185 | 17,000 | 925 |
| 1997-11-14 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1997-11-13 | 185 | 188 | 185 | 188 | 3,000 | 940 |
| 1997-11-12 | 185 | 188 | 185 | 188 | 33,000 | 940 |
| 1997-11-11 | 195 | 200 | 195 | 200 | 10,000 | 1,000 |
| 1997-11-10 | 195 | 196 | 195 | 195 | 5,000 | 975 |
| 1997-11-07 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
| 1997-11-04 | 220 | 220 | 210 | 210 | 6,000 | 1,050 |
| 1997-10-29 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1997-10-28 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1997-10-27 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1997-10-24 | 201 | 206 | 201 | 206 | 2,000 | 1,030 |
| 1997-10-23 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 1997-10-22 | 212 | 212 | 210 | 211 | 5,000 | 1,055 |
| 1997-10-21 | 212 | 212 | 211 | 211 | 2,000 | 1,055 |
| 1997-10-17 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1997-10-16 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1997-10-15 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1997-10-14 | 200 | 200 | 198 | 198 | 7,000 | 990 |
| 1997-10-13 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-10-09 | 200 | 200 | 198 | 200 | 40,000 | 1,000 |
| 1997-10-07 | 210 | 210 | 202 | 202 | 9,000 | 1,010 |
| 1997-10-06 | 211 | 212 | 206 | 210 | 12,000 | 1,050 |
| 1997-10-03 | 215 | 215 | 205 | 210 | 9,000 | 1,050 |
| 1997-10-02 | 225 | 225 | 220 | 220 | 7,000 | 1,100 |
| 1997-10-01 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1997-09-30 | 202 | 202 | 200 | 200 | 7,000 | 1,000 |
| 1997-09-29 | 225 | 225 | 201 | 201 | 13,000 | 1,005 |
| 1997-09-26 | 240 | 240 | 230 | 230 | 14,000 | 1,150 |
| 1997-09-25 | 240 | 241 | 240 | 240 | 12,000 | 1,200 |
| 1997-09-24 | 245 | 246 | 240 | 244 | 21,000 | 1,220 |
| 1997-09-22 | 250 | 250 | 249 | 250 | 9,000 | 1,250 |
| 1997-09-19 | 244 | 256 | 244 | 250 | 5,000 | 1,250 |
| 1997-09-18 | 247 | 250 | 241 | 241 | 17,000 | 1,205 |
| 1997-09-17 | 280 | 282 | 270 | 270 | 37,000 | 1,350 |
| 1997-09-16 | 296 | 296 | 278 | 278 | 17,000 | 1,390 |
| 1997-09-12 | 292 | 295 | 292 | 292 | 19,000 | 1,460 |
| 1997-09-11 | 315 | 317 | 305 | 305 | 25,000 | 1,525 |
| 1997-09-10 | 331 | 331 | 320 | 320 | 41,000 | 1,600 |
| 1997-09-09 | 348 | 348 | 327 | 332 | 52,000 | 1,660 |
| 1997-09-08 | 347 | 363 | 346 | 351 | 253,000 | 1,755 |
| 1997-09-05 | 315 | 348 | 315 | 344 | 198,000 | 1,720 |
| 1997-09-04 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1997-09-03 | 314 | 314 | 305 | 305 | 13,000 | 1,525 |
| 1997-09-02 | 300 | 315 | 300 | 315 | 20,000 | 1,575 |
| 1997-09-01 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 1997-08-29 | 289 | 289 | 282 | 282 | 15,000 | 1,410 |
| 1997-08-28 | 289 | 295 | 283 | 295 | 17,000 | 1,475 |
| 1997-08-27 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 1997-08-26 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1997-08-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-08-22 | 297 | 300 | 290 | 290 | 15,000 | 1,450 |
| 1997-08-21 | 281 | 289 | 281 | 289 | 14,000 | 1,445 |
| 1997-08-19 | 282 | 283 | 282 | 282 | 5,000 | 1,410 |
| 1997-08-18 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1997-08-14 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1997-08-13 | 285 | 286 | 285 | 286 | 2,000 | 1,430 |
| 1997-08-12 | 290 | 296 | 285 | 285 | 7,000 | 1,425 |
| 1997-08-11 | 291 | 291 | 285 | 285 | 12,000 | 1,425 |
| 1997-08-08 | 303 | 305 | 295 | 297 | 21,000 | 1,485 |
| 1997-08-07 | 290 | 304 | 290 | 296 | 31,000 | 1,480 |
| 1997-08-06 | 290 | 295 | 285 | 285 | 16,000 | 1,425 |
| 1997-08-05 | 299 | 299 | 295 | 295 | 3,000 | 1,475 |
| 1997-08-04 | 296 | 303 | 296 | 300 | 7,000 | 1,500 |
| 1997-08-01 | 305 | 305 | 300 | 300 | 17,000 | 1,500 |
| 1997-07-31 | 300 | 305 | 295 | 305 | 17,000 | 1,525 |
| 1997-07-30 | 287 | 310 | 287 | 305 | 17,000 | 1,525 |
| 1997-07-29 | 298 | 298 | 286 | 286 | 7,000 | 1,430 |
| 1997-07-28 | 298 | 300 | 298 | 298 | 5,000 | 1,490 |
| 1997-07-24 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1997-07-23 | 305 | 307 | 305 | 306 | 6,000 | 1,530 |
| 1997-07-22 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 1997-07-18 | 299 | 300 | 299 | 300 | 27,000 | 1,500 |
| 1997-07-17 | 296 | 300 | 287 | 300 | 18,000 | 1,500 |
| 1997-07-16 | 298 | 299 | 293 | 299 | 14,000 | 1,495 |
| 1997-07-15 | 294 | 294 | 293 | 294 | 7,000 | 1,470 |
| 1997-07-14 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 1997-07-11 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1997-07-10 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1997-07-09 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1997-07-08 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1997-07-07 | 305 | 305 | 296 | 296 | 10,000 | 1,480 |
| 1997-07-04 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1997-07-03 | 306 | 309 | 306 | 309 | 5,000 | 1,545 |
| 1997-07-02 | 304 | 306 | 304 | 306 | 4,000 | 1,530 |
| 1997-07-01 | 308 | 308 | 306 | 306 | 3,000 | 1,530 |
| 1997-06-30 | 305 | 314 | 305 | 307 | 5,000 | 1,535 |
| 1997-06-27 | 303 | 305 | 303 | 305 | 6,000 | 1,525 |
| 1997-06-26 | 305 | 306 | 301 | 305 | 20,000 | 1,525 |
| 1997-06-25 | 308 | 310 | 306 | 306 | 8,000 | 1,530 |
| 1997-06-24 | 307 | 308 | 306 | 306 | 9,000 | 1,530 |
| 1997-06-23 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1997-06-19 | 309 | 313 | 307 | 313 | 7,000 | 1,565 |
| 1997-06-18 | 308 | 318 | 308 | 310 | 4,000 | 1,550 |
| 1997-06-17 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1997-06-16 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1997-06-13 | 307 | 307 | 305 | 305 | 3,000 | 1,525 |
| 1997-06-12 | 303 | 305 | 303 | 305 | 6,000 | 1,525 |
| 1997-06-11 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1997-06-10 | 305 | 305 | 300 | 300 | 14,000 | 1,500 |
| 1997-06-09 | 307 | 307 | 305 | 305 | 5,000 | 1,525 |
| 1997-06-06 | 307 | 308 | 307 | 307 | 8,000 | 1,535 |
| 1997-06-05 | 316 | 316 | 306 | 307 | 17,000 | 1,535 |
| 1997-06-04 | 321 | 321 | 316 | 316 | 5,000 | 1,580 |
| 1997-06-03 | 330 | 330 | 321 | 321 | 2,000 | 1,605 |
| 1997-06-02 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1997-05-30 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 1997-05-28 | 310 | 310 | 308 | 309 | 21,000 | 1,545 |
| 1997-05-27 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1997-05-26 | 328 | 328 | 311 | 312 | 10,000 | 1,560 |
| 1997-05-23 | 340 | 340 | 331 | 331 | 8,000 | 1,655 |
| 1997-05-22 | 347 | 363 | 347 | 347 | 30,000 | 1,735 |
| 1997-05-21 | 340 | 354 | 340 | 340 | 200,000 | 1,700 |
| 1997-05-20 | 310 | 347 | 308 | 330 | 129,000 | 1,650 |
| 1997-05-19 | 295 | 304 | 295 | 304 | 7,000 | 1,520 |
| 1997-05-16 | 305 | 305 | 300 | 304 | 7,000 | 1,520 |
| 1997-05-15 | 292 | 295 | 292 | 295 | 18,000 | 1,475 |
| 1997-05-14 | 309 | 309 | 293 | 293 | 6,000 | 1,465 |
| 1997-05-13 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 1997-05-12 | 296 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1997-05-09 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 1997-05-08 | 300 | 303 | 298 | 298 | 4,000 | 1,490 |
| 1997-05-07 | 295 | 300 | 295 | 298 | 13,000 | 1,490 |
| 1997-05-06 | 280 | 293 | 280 | 293 | 9,000 | 1,465 |
| 1997-05-02 | 285 | 290 | 285 | 285 | 7,000 | 1,425 |
| 1997-05-01 | 288 | 290 | 280 | 280 | 13,000 | 1,400 |
| 1997-04-30 | 293 | 293 | 286 | 286 | 6,000 | 1,430 |
| 1997-04-28 | 290 | 290 | 286 | 290 | 11,000 | 1,450 |
| 1997-04-25 | 290 | 290 | 281 | 285 | 5,000 | 1,425 |
| 1997-04-22 | 301 | 301 | 299 | 299 | 8,000 | 1,495 |
| 1997-04-21 | 290 | 293 | 280 | 293 | 12,000 | 1,465 |
| 1997-04-18 | 278 | 290 | 278 | 290 | 9,000 | 1,450 |
| 1997-04-17 | 258 | 270 | 258 | 270 | 7,000 | 1,350 |
| 1997-04-16 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1997-04-15 | 250 | 278 | 250 | 278 | 6,000 | 1,390 |
| 1997-04-14 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-04-11 | 250 | 250 | 240 | 240 | 8,000 | 1,200 |
| 1997-04-10 | 248 | 250 | 240 | 250 | 14,000 | 1,250 |
| 1997-04-09 | 263 | 263 | 250 | 250 | 15,000 | 1,250 |
| 1997-04-08 | 270 | 270 | 251 | 252 | 13,000 | 1,260 |
| 1997-04-07 | 287 | 287 | 280 | 280 | 17,000 | 1,400 |
| 1997-04-04 | 291 | 291 | 282 | 282 | 5,000 | 1,410 |
| 1997-04-03 | 291 | 291 | 291 | 291 | 5,000 | 1,455 |
| 1997-04-02 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 1997-04-01 | 305 | 305 | 291 | 291 | 4,000 | 1,455 |
| 1997-03-31 | 309 | 309 | 305 | 305 | 9,000 | 1,525 |
| 1997-03-27 | 300 | 300 | 291 | 291 | 10,000 | 1,455 |
| 1997-03-26 | 300 | 300 | 298 | 298 | 9,000 | 1,490 |
| 1997-03-24 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 1997-03-21 | 301 | 305 | 301 | 305 | 5,000 | 1,525 |
| 1997-03-19 | 302 | 302 | 301 | 301 | 6,000 | 1,505 |
| 1997-03-17 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1997-03-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-03-13 | 301 | 310 | 301 | 310 | 9,000 | 1,550 |
| 1997-03-12 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1997-03-11 | 300 | 301 | 300 | 300 | 9,000 | 1,500 |
| 1997-03-10 | 314 | 314 | 310 | 310 | 4,000 | 1,550 |
| 1997-03-07 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 1997-03-06 | 324 | 324 | 314 | 314 | 5,000 | 1,570 |
| 1997-03-05 | 314 | 315 | 314 | 314 | 15,000 | 1,570 |
| 1997-03-04 | 315 | 315 | 313 | 314 | 15,000 | 1,570 |
| 1997-03-03 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
| 1997-02-28 | 328 | 328 | 311 | 311 | 8,000 | 1,555 |
| 1997-02-27 | 320 | 320 | 310 | 318 | 6,000 | 1,590 |
| 1997-02-26 | 328 | 328 | 325 | 325 | 6,000 | 1,625 |
| 1997-02-25 | 328 | 328 | 327 | 327 | 3,000 | 1,635 |
| 1997-02-24 | 319 | 330 | 319 | 328 | 22,000 | 1,640 |
| 1997-02-21 | 302 | 310 | 302 | 310 | 19,000 | 1,550 |
| 1997-02-20 | 300 | 300 | 294 | 300 | 13,000 | 1,500 |
| 1997-02-19 | 291 | 309 | 290 | 309 | 20,000 | 1,545 |
| 1997-02-18 | 300 | 300 | 291 | 291 | 38,000 | 1,455 |
| 1997-02-14 | 305 | 305 | 300 | 300 | 16,000 | 1,500 |
| 1997-02-13 | 303 | 303 | 300 | 300 | 10,000 | 1,500 |
| 1997-02-12 | 308 | 308 | 301 | 301 | 3,000 | 1,505 |
| 1997-02-10 | 310 | 310 | 301 | 301 | 7,000 | 1,505 |
| 1997-02-07 | 311 | 311 | 301 | 310 | 29,000 | 1,550 |
| 1997-02-06 | 323 | 323 | 320 | 320 | 9,000 | 1,600 |
| 1997-02-05 | 330 | 330 | 321 | 323 | 13,000 | 1,615 |
| 1997-02-04 | 324 | 330 | 324 | 324 | 10,000 | 1,620 |
| 1997-02-03 | 329 | 329 | 323 | 323 | 2,000 | 1,615 |
| 1997-01-31 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 1997-01-30 | 325 | 326 | 322 | 323 | 35,000 | 1,615 |
| 1997-01-29 | 325 | 330 | 322 | 322 | 17,000 | 1,610 |
| 1997-01-27 | 329 | 335 | 329 | 335 | 3,000 | 1,675 |
| 1997-01-24 | 334 | 334 | 329 | 329 | 13,000 | 1,645 |
| 1997-01-23 | 336 | 336 | 329 | 329 | 19,000 | 1,645 |
| 1997-01-22 | 328 | 336 | 325 | 336 | 13,000 | 1,680 |
| 1997-01-21 | 336 | 336 | 326 | 326 | 2,000 | 1,630 |
| 1997-01-20 | 336 | 341 | 336 | 341 | 11,000 | 1,705 |
| 1997-01-17 | 333 | 340 | 331 | 336 | 21,000 | 1,680 |
| 1997-01-16 | 338 | 346 | 338 | 338 | 15,000 | 1,690 |
| 1997-01-14 | 331 | 338 | 328 | 336 | 9,000 | 1,680 |
| 1997-01-13 | 327 | 330 | 327 | 328 | 19,000 | 1,640 |
| 1997-01-10 | 330 | 342 | 328 | 342 | 66,000 | 1,710 |
| 1997-01-09 | 342 | 342 | 330 | 330 | 21,000 | 1,650 |
| 1997-01-08 | 355 | 355 | 351 | 351 | 4,000 | 1,755 |
| 1997-01-07 | 342 | 350 | 342 | 350 | 19,000 | 1,750 |
| 1997-01-06 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
