5644 (株)メタルアート の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301201201201202,000600
1998-12-281151151151152,000575
1998-12-221251251251256,000625
1998-12-211111251061254,000625
1998-12-181181181181181,000590
1998-12-171201201201201,000600
1998-12-111251251251251,000625
1998-12-101301301301306,000650
1998-12-081301301251309,000650
1998-12-071201201201203,000600
1998-12-041201201101208,000600
1998-12-031261261251253,000625
1998-12-011291301291303,000650
1998-11-3013013012812816,000640
1998-11-271271271271273,000635
1998-11-251271271271272,000635
1998-11-241251251201203,000600
1998-11-191271271271272,000635
1998-11-181201201201204,000600
1998-11-171201201201202,000600
1998-11-161191191191191,000595
1998-11-131201201041044,000520
1998-11-121061061061062,000530
1998-11-111101101101101,000550
1998-11-091051051041043,000520
1998-11-061031031031031,000515
1998-11-051191191121185,000590
1998-11-041201201201202,000600
1998-11-021101101101102,000550
1998-10-301061061061062,000530
1998-10-291161161061064,000530
1998-10-261181181181181,000590
1998-10-231201201101104,000550
1998-10-2213513513513510,000675
1998-10-211051051051051,000525
1998-10-191001001001002,000500
1998-10-161001001001004,000500
1998-10-151001001001002,000500
1998-10-141001001001001,000500
1998-10-131011011011011,000505
1998-10-121001001001003,000500
1998-10-091001001001001,000500
1998-10-081011011001003,000500
1998-10-07969696964,000480
1998-10-05969696962,000480
1998-10-029610096966,000480
1998-10-0110910910010013,000500
1998-09-291101101091092,000545
1998-09-251151151151152,000575
1998-09-221111111101105,000550
1998-09-211121121101103,000550
1998-09-181161161161161,000580
1998-09-171121121121125,000560
1998-09-141151151151153,000575
1998-09-111151151151153,000575
1998-09-101151301121304,000650
1998-09-091141141141141,000570
1998-09-081151151111112,000555
1998-09-071101111101108,000550
1998-09-0411111111011017,000550
1998-09-0311111510711525,000575
1998-09-0211511511011017,000550
1998-09-0112012011511515,000575
1998-08-3111512011012015,000600
1998-08-2812012010311022,000550
1998-08-271301301201207,000600
1998-08-2613013012913012,000650
1998-08-2513213212913014,000650
1998-08-241361401301309,000650
1998-08-211501501481484,000740
1998-08-191481481481482,000740
1998-08-141431431431432,000715
1998-08-121551551361365,000680
1998-08-071551651551652,000825
1998-08-061551551551556,000775
1998-08-051601601601601,000800
1998-08-041651651651656,000825
1998-08-031701701701702,000850
1998-07-311701701701703,000850
1998-07-291601601601601,000800
1998-07-271581581581581,000790
1998-07-241581591581587,000790
1998-07-231581581581585,000790
1998-07-221801801801801,000900
1998-07-161811811811813,000905
1998-07-151751751751751,000875
1998-07-141701751701753,000875
1998-07-131701701701701,000850
1998-07-0919519516516512,000825
1998-07-061951951951953,000975
1998-07-031751751701703,000850
1998-07-021801861761867,000930
1998-07-011551601551602,000800
1998-06-301481551481555,000775
1998-06-291401471401473,000735
1998-06-261511511501503,000750
1998-06-241531531511512,000755
1998-06-231551551531534,000765
1998-06-221501501501501,000750
1998-06-191551551551552,000775
1998-06-171511511501503,000750
1998-06-161601601501504,000750
1998-06-151671671601603,000800
1998-06-121691691671672,000835
1998-06-091651651651655,000825
1998-06-051661661651654,000825
1998-06-021701701651653,000825
1998-06-011751751751752,000875
1998-05-291751751751751,000875
1998-05-271751751751751,000875
1998-05-261801801801801,000900
1998-05-251701801701802,000900
1998-05-201701701641642,000820
1998-05-191721721721721,000860
1998-05-181711711711711,000855
1998-05-151721721711713,000855
1998-05-081721721721721,000860
1998-05-071711711711711,000855
1998-05-061701701701705,000850
1998-04-301701701701702,000850
1998-04-281811811701708,000850
1998-04-221801801761806,000900
1998-04-211801801801802,000900
1998-04-171841951841953,000975
1998-04-161991991991996,000995
1998-04-151931991911997,000995
1998-04-141961961931932,000965
1998-04-131961961961962,000980
1998-04-102052051961967,000980
1998-04-092002001961968,000980
1998-04-081952001952008,0001,000
1998-04-071941951941953,000975
1998-04-0318618617417417,000870
1998-04-021961961811814,000905
1998-04-012102102002008,0001,000
1998-03-302102102102101,0001,050
1998-03-272122122122122,0001,060
1998-03-262072072072074,0001,035
1998-03-252122122122122,0001,060
1998-03-242162162112114,0001,055
1998-03-232162202162168,0001,080
1998-03-1921221821121611,0001,080
1998-03-182252252202205,0001,100
1998-03-1723023022623012,0001,150
1998-03-1623623623323511,0001,175
1998-03-1324524523323417,0001,170
1998-03-122352502352506,0001,250
1998-03-1124025523625022,0001,250
1998-03-1025025423123325,0001,165
1998-03-0925926024424939,0001,245
1998-03-0626927125926439,0001,320
1998-03-0529830028128119,0001,405
1998-03-04300320295299145,0001,495
1998-03-03285305285292166,0001,460
1998-03-02287300273275153,0001,375
1998-02-27245276245273130,0001,365
1998-02-2623924523024034,0001,200
1998-02-2521524521523147,0001,155
1998-02-242162162162162,0001,080
1998-02-232112112102102,0001,050
1998-02-2020820820020519,0001,025
1998-02-192142142142141,0001,070
1998-02-182142152142159,0001,075
1998-02-172152152092095,0001,045
1998-02-162152152152153,0001,075
1998-02-1323523821422535,0001,125
1998-02-1221423721223546,0001,175
1998-02-102102152102149,0001,070
1998-02-091901951841955,000975
1998-02-061801901801906,000950
1998-02-051721721721728,000860
1998-02-041851851821822,000910
1998-02-031801901801907,000950
1998-02-021901901901908,000950
1998-01-292202202152159,0001,075
1998-01-2820921519821518,0001,075
1998-01-272002092002099,0001,045
1998-01-2617520017520012,0001,000
1998-01-231701751701754,000875
1998-01-221711711701705,000850
1998-01-211511651511654,000825
1998-01-161351401351406,000700
1998-01-081341351341354,000675
1998-01-061381381381385,000690

分割・併合履歴 : [2018-09-26]1株→0.2株