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 |
---|---|---|---|---|---|---|
1998-12-30 | 120 | 120 | 120 | 120 | 2,000 | 600 |
1998-12-28 | 115 | 115 | 115 | 115 | 2,000 | 575 |
1998-12-22 | 125 | 125 | 125 | 125 | 6,000 | 625 |
1998-12-21 | 111 | 125 | 106 | 125 | 4,000 | 625 |
1998-12-18 | 118 | 118 | 118 | 118 | 1,000 | 590 |
1998-12-17 | 120 | 120 | 120 | 120 | 1,000 | 600 |
1998-12-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
1998-12-10 | 130 | 130 | 130 | 130 | 6,000 | 650 |
1998-12-08 | 130 | 130 | 125 | 130 | 9,000 | 650 |
1998-12-07 | 120 | 120 | 120 | 120 | 3,000 | 600 |
1998-12-04 | 120 | 120 | 110 | 120 | 8,000 | 600 |
1998-12-03 | 126 | 126 | 125 | 125 | 3,000 | 625 |
1998-12-01 | 129 | 130 | 129 | 130 | 3,000 | 650 |
1998-11-30 | 130 | 130 | 128 | 128 | 16,000 | 640 |
1998-11-27 | 127 | 127 | 127 | 127 | 3,000 | 635 |
1998-11-25 | 127 | 127 | 127 | 127 | 2,000 | 635 |
1998-11-24 | 125 | 125 | 120 | 120 | 3,000 | 600 |
1998-11-19 | 127 | 127 | 127 | 127 | 2,000 | 635 |
1998-11-18 | 120 | 120 | 120 | 120 | 4,000 | 600 |
1998-11-17 | 120 | 120 | 120 | 120 | 2,000 | 600 |
1998-11-16 | 119 | 119 | 119 | 119 | 1,000 | 595 |
1998-11-13 | 120 | 120 | 104 | 104 | 4,000 | 520 |
1998-11-12 | 106 | 106 | 106 | 106 | 2,000 | 530 |
1998-11-11 | 110 | 110 | 110 | 110 | 1,000 | 550 |
1998-11-09 | 105 | 105 | 104 | 104 | 3,000 | 520 |
1998-11-06 | 103 | 103 | 103 | 103 | 1,000 | 515 |
1998-11-05 | 119 | 119 | 112 | 118 | 5,000 | 590 |
1998-11-04 | 120 | 120 | 120 | 120 | 2,000 | 600 |
1998-11-02 | 110 | 110 | 110 | 110 | 2,000 | 550 |
1998-10-30 | 106 | 106 | 106 | 106 | 2,000 | 530 |
1998-10-29 | 116 | 116 | 106 | 106 | 4,000 | 530 |
1998-10-26 | 118 | 118 | 118 | 118 | 1,000 | 590 |
1998-10-23 | 120 | 120 | 110 | 110 | 4,000 | 550 |
1998-10-22 | 135 | 135 | 135 | 135 | 10,000 | 675 |
1998-10-21 | 105 | 105 | 105 | 105 | 1,000 | 525 |
1998-10-19 | 100 | 100 | 100 | 100 | 2,000 | 500 |
1998-10-16 | 100 | 100 | 100 | 100 | 4,000 | 500 |
1998-10-15 | 100 | 100 | 100 | 100 | 2,000 | 500 |
1998-10-14 | 100 | 100 | 100 | 100 | 1,000 | 500 |
1998-10-13 | 101 | 101 | 101 | 101 | 1,000 | 505 |
1998-10-12 | 100 | 100 | 100 | 100 | 3,000 | 500 |
1998-10-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
1998-10-08 | 101 | 101 | 100 | 100 | 3,000 | 500 |
1998-10-07 | 96 | 96 | 96 | 96 | 4,000 | 480 |
1998-10-05 | 96 | 96 | 96 | 96 | 2,000 | 480 |
1998-10-02 | 96 | 100 | 96 | 96 | 6,000 | 480 |
1998-10-01 | 109 | 109 | 100 | 100 | 13,000 | 500 |
1998-09-29 | 110 | 110 | 109 | 109 | 2,000 | 545 |
1998-09-25 | 115 | 115 | 115 | 115 | 2,000 | 575 |
1998-09-22 | 111 | 111 | 110 | 110 | 5,000 | 550 |
1998-09-21 | 112 | 112 | 110 | 110 | 3,000 | 550 |
1998-09-18 | 116 | 116 | 116 | 116 | 1,000 | 580 |
1998-09-17 | 112 | 112 | 112 | 112 | 5,000 | 560 |
1998-09-14 | 115 | 115 | 115 | 115 | 3,000 | 575 |
1998-09-11 | 115 | 115 | 115 | 115 | 3,000 | 575 |
1998-09-10 | 115 | 130 | 112 | 130 | 4,000 | 650 |
1998-09-09 | 114 | 114 | 114 | 114 | 1,000 | 570 |
1998-09-08 | 115 | 115 | 111 | 111 | 2,000 | 555 |
1998-09-07 | 110 | 111 | 110 | 110 | 8,000 | 550 |
1998-09-04 | 111 | 111 | 110 | 110 | 17,000 | 550 |
1998-09-03 | 111 | 115 | 107 | 115 | 25,000 | 575 |
1998-09-02 | 115 | 115 | 110 | 110 | 17,000 | 550 |
1998-09-01 | 120 | 120 | 115 | 115 | 15,000 | 575 |
1998-08-31 | 115 | 120 | 110 | 120 | 15,000 | 600 |
1998-08-28 | 120 | 120 | 103 | 110 | 22,000 | 550 |
1998-08-27 | 130 | 130 | 120 | 120 | 7,000 | 600 |
1998-08-26 | 130 | 130 | 129 | 130 | 12,000 | 650 |
1998-08-25 | 132 | 132 | 129 | 130 | 14,000 | 650 |
1998-08-24 | 136 | 140 | 130 | 130 | 9,000 | 650 |
1998-08-21 | 150 | 150 | 148 | 148 | 4,000 | 740 |
1998-08-19 | 148 | 148 | 148 | 148 | 2,000 | 740 |
1998-08-14 | 143 | 143 | 143 | 143 | 2,000 | 715 |
1998-08-12 | 155 | 155 | 136 | 136 | 5,000 | 680 |
1998-08-07 | 155 | 165 | 155 | 165 | 2,000 | 825 |
1998-08-06 | 155 | 155 | 155 | 155 | 6,000 | 775 |
1998-08-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
1998-08-04 | 165 | 165 | 165 | 165 | 6,000 | 825 |
1998-08-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
1998-07-31 | 170 | 170 | 170 | 170 | 3,000 | 850 |
1998-07-29 | 160 | 160 | 160 | 160 | 1,000 | 800 |
1998-07-27 | 158 | 158 | 158 | 158 | 1,000 | 790 |
1998-07-24 | 158 | 159 | 158 | 158 | 7,000 | 790 |
1998-07-23 | 158 | 158 | 158 | 158 | 5,000 | 790 |
1998-07-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
1998-07-16 | 181 | 181 | 181 | 181 | 3,000 | 905 |
1998-07-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
1998-07-14 | 170 | 175 | 170 | 175 | 3,000 | 875 |
1998-07-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
1998-07-09 | 195 | 195 | 165 | 165 | 12,000 | 825 |
1998-07-06 | 195 | 195 | 195 | 195 | 3,000 | 975 |
1998-07-03 | 175 | 175 | 170 | 170 | 3,000 | 850 |
1998-07-02 | 180 | 186 | 176 | 186 | 7,000 | 930 |
1998-07-01 | 155 | 160 | 155 | 160 | 2,000 | 800 |
1998-06-30 | 148 | 155 | 148 | 155 | 5,000 | 775 |
1998-06-29 | 140 | 147 | 140 | 147 | 3,000 | 735 |
1998-06-26 | 151 | 151 | 150 | 150 | 3,000 | 750 |
1998-06-24 | 153 | 153 | 151 | 151 | 2,000 | 755 |
1998-06-23 | 155 | 155 | 153 | 153 | 4,000 | 765 |
1998-06-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
1998-06-19 | 155 | 155 | 155 | 155 | 2,000 | 775 |
1998-06-17 | 151 | 151 | 150 | 150 | 3,000 | 750 |
1998-06-16 | 160 | 160 | 150 | 150 | 4,000 | 750 |
1998-06-15 | 167 | 167 | 160 | 160 | 3,000 | 800 |
1998-06-12 | 169 | 169 | 167 | 167 | 2,000 | 835 |
1998-06-09 | 165 | 165 | 165 | 165 | 5,000 | 825 |
1998-06-05 | 166 | 166 | 165 | 165 | 4,000 | 825 |
1998-06-02 | 170 | 170 | 165 | 165 | 3,000 | 825 |
1998-06-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
1998-05-29 | 175 | 175 | 175 | 175 | 1,000 | 875 |
1998-05-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
1998-05-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
1998-05-25 | 170 | 180 | 170 | 180 | 2,000 | 900 |
1998-05-20 | 170 | 170 | 164 | 164 | 2,000 | 820 |
1998-05-19 | 172 | 172 | 172 | 172 | 1,000 | 860 |
1998-05-18 | 171 | 171 | 171 | 171 | 1,000 | 855 |
1998-05-15 | 172 | 172 | 171 | 171 | 3,000 | 855 |
1998-05-08 | 172 | 172 | 172 | 172 | 1,000 | 860 |
1998-05-07 | 171 | 171 | 171 | 171 | 1,000 | 855 |
1998-05-06 | 170 | 170 | 170 | 170 | 5,000 | 850 |
1998-04-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
1998-04-28 | 181 | 181 | 170 | 170 | 8,000 | 850 |
1998-04-22 | 180 | 180 | 176 | 180 | 6,000 | 900 |
1998-04-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
1998-04-17 | 184 | 195 | 184 | 195 | 3,000 | 975 |
1998-04-16 | 199 | 199 | 199 | 199 | 6,000 | 995 |
1998-04-15 | 193 | 199 | 191 | 199 | 7,000 | 995 |
1998-04-14 | 196 | 196 | 193 | 193 | 2,000 | 965 |
1998-04-13 | 196 | 196 | 196 | 196 | 2,000 | 980 |
1998-04-10 | 205 | 205 | 196 | 196 | 7,000 | 980 |
1998-04-09 | 200 | 200 | 196 | 196 | 8,000 | 980 |
1998-04-08 | 195 | 200 | 195 | 200 | 8,000 | 1,000 |
1998-04-07 | 194 | 195 | 194 | 195 | 3,000 | 975 |
1998-04-03 | 186 | 186 | 174 | 174 | 17,000 | 870 |
1998-04-02 | 196 | 196 | 181 | 181 | 4,000 | 905 |
1998-04-01 | 210 | 210 | 200 | 200 | 8,000 | 1,000 |
1998-03-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1998-03-27 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
1998-03-26 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
1998-03-25 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
1998-03-24 | 216 | 216 | 211 | 211 | 4,000 | 1,055 |
1998-03-23 | 216 | 220 | 216 | 216 | 8,000 | 1,080 |
1998-03-19 | 212 | 218 | 211 | 216 | 11,000 | 1,080 |
1998-03-18 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
1998-03-17 | 230 | 230 | 226 | 230 | 12,000 | 1,150 |
1998-03-16 | 236 | 236 | 233 | 235 | 11,000 | 1,175 |
1998-03-13 | 245 | 245 | 233 | 234 | 17,000 | 1,170 |
1998-03-12 | 235 | 250 | 235 | 250 | 6,000 | 1,250 |
1998-03-11 | 240 | 255 | 236 | 250 | 22,000 | 1,250 |
1998-03-10 | 250 | 254 | 231 | 233 | 25,000 | 1,165 |
1998-03-09 | 259 | 260 | 244 | 249 | 39,000 | 1,245 |
1998-03-06 | 269 | 271 | 259 | 264 | 39,000 | 1,320 |
1998-03-05 | 298 | 300 | 281 | 281 | 19,000 | 1,405 |
1998-03-04 | 300 | 320 | 295 | 299 | 145,000 | 1,495 |
1998-03-03 | 285 | 305 | 285 | 292 | 166,000 | 1,460 |
1998-03-02 | 287 | 300 | 273 | 275 | 153,000 | 1,375 |
1998-02-27 | 245 | 276 | 245 | 273 | 130,000 | 1,365 |
1998-02-26 | 239 | 245 | 230 | 240 | 34,000 | 1,200 |
1998-02-25 | 215 | 245 | 215 | 231 | 47,000 | 1,155 |
1998-02-24 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
1998-02-23 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
1998-02-20 | 208 | 208 | 200 | 205 | 19,000 | 1,025 |
1998-02-19 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
1998-02-18 | 214 | 215 | 214 | 215 | 9,000 | 1,075 |
1998-02-17 | 215 | 215 | 209 | 209 | 5,000 | 1,045 |
1998-02-16 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
1998-02-13 | 235 | 238 | 214 | 225 | 35,000 | 1,125 |
1998-02-12 | 214 | 237 | 212 | 235 | 46,000 | 1,175 |
1998-02-10 | 210 | 215 | 210 | 214 | 9,000 | 1,070 |
1998-02-09 | 190 | 195 | 184 | 195 | 5,000 | 975 |
1998-02-06 | 180 | 190 | 180 | 190 | 6,000 | 950 |
1998-02-05 | 172 | 172 | 172 | 172 | 8,000 | 860 |
1998-02-04 | 185 | 185 | 182 | 182 | 2,000 | 910 |
1998-02-03 | 180 | 190 | 180 | 190 | 7,000 | 950 |
1998-02-02 | 190 | 190 | 190 | 190 | 8,000 | 950 |
1998-01-29 | 220 | 220 | 215 | 215 | 9,000 | 1,075 |
1998-01-28 | 209 | 215 | 198 | 215 | 18,000 | 1,075 |
1998-01-27 | 200 | 209 | 200 | 209 | 9,000 | 1,045 |
1998-01-26 | 175 | 200 | 175 | 200 | 12,000 | 1,000 |
1998-01-23 | 170 | 175 | 170 | 175 | 4,000 | 875 |
1998-01-22 | 171 | 171 | 170 | 170 | 5,000 | 850 |
1998-01-21 | 151 | 165 | 151 | 165 | 4,000 | 825 |
1998-01-16 | 135 | 140 | 135 | 140 | 6,000 | 700 |
1998-01-08 | 134 | 135 | 134 | 135 | 4,000 | 675 |
1998-01-06 | 138 | 138 | 138 | 138 | 5,000 | 690 |
分割・併合履歴 : [2018-09-26]1株→0.2株