5644 (株)メタルアートの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-27	100	105	100	100	14,000	500
1999-12-24	105	105	100	100	7,000	500
1999-12-22	105	105	105	105	3,000	525
1999-12-21	110	110	100	100	3,000	500
1999-12-20	100	100	100	100	3,000	500
1999-12-17	100	100	100	100	5,000	500
1999-12-16	100	100	100	100	3,000	500
1999-12-15	110	110	110	110	2,000	550
1999-12-14	96	96	96	96	1,000	480
1999-12-08	115	115	115	115	4,000	575
1999-12-07	114	115	114	115	6,000	575
1999-12-06	114	114	114	114	4,000	570
1999-12-03	111	111	110	110	7,000	550
1999-12-01	115	115	115	115	8,000	575
1999-11-30	115	115	115	115	2,000	575
1999-11-29	115	115	115	115	1,000	575
1999-11-26	115	115	115	115	2,000	575
1999-11-25	119	119	115	115	6,000	575
1999-11-24	116	117	116	117	3,000	585
1999-11-22	116	116	116	116	2,000	580
1999-11-19	126	126	126	126	1,000	630
1999-11-18	116	116	107	107	4,000	535
1999-11-17	116	116	116	116	2,000	580
1999-11-15	134	134	116	116	8,000	580
1999-11-12	125	125	115	115	13,000	575
1999-11-11	125	125	125	125	3,000	625
1999-11-10	126	126	126	126	6,000	630
1999-11-09	127	127	127	127	1,000	635
1999-11-08	126	126	126	126	2,000	630
1999-11-04	120	125	120	125	4,000	625
1999-11-02	140	140	140	140	1,000	700
1999-11-01	150	150	140	140	5,000	700
1999-10-27	150	150	150	150	1,000	750
1999-10-26	150	150	150	150	2,000	750
1999-10-25	153	160	153	160	3,000	800
1999-10-21	140	140	140	140	4,000	700
1999-10-19	140	140	140	140	2,000	700
1999-10-15	145	145	145	145	1,000	725
1999-10-14	150	150	150	150	3,000	750
1999-10-13	150	150	150	150	3,000	750
1999-10-12	140	160	140	160	4,000	800
1999-10-08	154	154	154	154	5,000	770
1999-10-07	140	140	140	140	2,000	700
1999-10-06	154	154	154	154	5,000	770
1999-10-05	154	154	154	154	6,000	770
1999-10-04	140	142	140	140	5,000	700
1999-10-01	155	155	140	140	6,000	700
1999-09-30	155	155	155	155	4,000	775
1999-09-27	164	164	157	157	6,000	785
1999-09-24	161	162	160	162	16,000	810
1999-09-22	149	165	148	165	30,000	825
1999-09-21	146	148	146	148	7,000	740
1999-09-20	131	150	131	150	5,000	750
1999-09-14	139	139	131	131	3,000	655
1999-09-13	139	139	139	139	1,000	695
1999-09-10	133	133	132	133	9,000	665
1999-09-09	135	135	135	135	3,000	675
1999-09-08	139	144	135	136	6,000	680
1999-09-07	133	133	133	133	3,000	665
1999-09-06	139	139	133	133	5,000	665
1999-09-03	133	133	133	133	7,000	665
1999-09-02	135	135	131	131	13,000	655
1999-09-01	145	145	135	135	7,000	675
1999-08-26	145	145	145	145	1,000	725
1999-08-25	145	145	145	145	3,000	725
1999-08-23	140	140	140	140	1,000	700
1999-08-20	140	140	140	140	2,000	700
1999-08-19	141	141	141	141	1,000	705
1999-08-18	136	140	136	140	4,000	700
1999-08-17	136	136	136	136	2,000	680
1999-08-12	136	136	136	136	2,000	680
1999-08-09	136	136	136	136	7,000	680
1999-08-05	141	141	141	141	1,000	705
1999-08-02	148	148	148	148	1,000	740
1999-07-30	149	149	149	149	1,000	745
1999-07-29	150	150	149	149	3,000	745
1999-07-28	150	150	150	150	2,000	750
1999-07-27	156	156	156	156	3,000	780
1999-07-26	159	159	159	159	1,000	795
1999-07-23	150	151	150	151	6,000	755
1999-07-22	159	159	155	155	10,000	775
1999-07-19	168	168	165	165	5,000	825
1999-07-16	161	161	160	160	11,000	800
1999-07-15	154	163	148	160	8,000	800
1999-07-14	155	160	147	147	23,000	735
1999-07-13	152	152	152	152	11,000	760
1999-07-12	151	152	151	152	5,000	760
1999-07-09	160	160	154	155	7,000	775
1999-07-08	150	158	148	158	27,000	790
1999-07-07	147	148	147	148	6,000	740
1999-07-06	146	146	146	146	4,000	730
1999-07-05	148	150	145	145	8,000	725
1999-07-02	150	150	148	148	5,000	740
1999-06-30	152	152	143	143	5,000	715
1999-06-28	153	153	153	153	1,000	765
1999-06-24	151	151	151	151	1,000	755
1999-06-23	152	152	151	151	2,000	755
1999-06-22	160	160	151	151	3,000	755
1999-06-21	160	160	160	160	8,000	800
1999-06-18	150	150	141	141	9,000	705
1999-06-17	140	154	140	150	22,000	750
1999-06-14	140	140	140	140	1,000	700
1999-06-11	140	143	140	140	5,000	700
1999-06-10	140	140	140	140	3,000	700
1999-06-09	140	140	140	140	1,000	700
1999-06-08	143	143	140	140	5,000	700
1999-06-04	145	145	145	145	2,000	725
1999-06-03	140	140	140	140	1,000	700
1999-05-27	143	143	133	133	5,000	665
1999-05-24	139	139	135	135	5,000	675
1999-05-21	135	135	130	130	3,000	650
1999-05-20	143	143	143	143	1,000	715
1999-05-18	143	143	143	143	1,000	715
1999-05-14	150	150	145	145	7,000	725
1999-05-13	145	145	143	143	11,000	715
1999-05-12	143	148	143	148	6,000	740
1999-05-10	143	143	143	143	6,000	715
1999-05-07	138	138	138	138	1,000	690
1999-05-06	137	137	137	137	2,000	685
1999-04-28	136	136	136	136	1,000	680
1999-04-27	137	137	135	135	7,000	675
1999-04-22	137	137	137	137	6,000	685
1999-04-20	140	140	137	137	4,000	685
1999-04-19	140	140	140	140	4,000	700
1999-04-13	149	149	148	148	6,000	740
1999-04-12	149	149	149	149	2,000	745
1999-04-09	150	150	148	150	11,000	750
1999-04-08	135	143	135	143	27,000	715
1999-04-07	130	130	125	128	19,000	640
1999-04-06	130	130	125	128	4,000	640
1999-04-05	130	130	130	130	1,000	650
1999-04-01	133	133	123	132	6,000	660
1999-03-31	133	133	133	133	1,000	665
1999-03-30	139	139	139	139	2,000	695
1999-03-29	140	140	139	139	2,000	695
1999-03-26	145	145	145	145	1,000	725
1999-03-24	150	150	150	150	6,000	750
1999-03-23	150	150	150	150	7,000	750
1999-03-19	150	150	150	150	4,000	750
1999-03-18	150	150	150	150	3,000	750
1999-03-17	150	160	150	150	13,000	750
1999-03-16	147	160	147	160	7,000	800
1999-03-15	133	147	133	147	9,000	735
1999-03-12	145	145	133	133	8,000	665
1999-03-11	125	147	125	147	6,000	735
1999-03-09	129	129	129	129	2,000	645
1999-03-08	123	123	123	123	2,000	615
1999-03-05	123	123	123	123	3,000	615
1999-03-03	129	129	123	123	16,000	615
1999-03-02	127	129	127	129	10,000	645
1999-03-01	123	124	123	124	2,000	620
1999-02-26	122	122	122	122	1,000	610
1999-02-25	126	126	122	122	6,000	610
1999-02-24	126	126	120	120	6,000	600
1999-02-23	120	120	120	120	15,000	600
1999-02-22	119	120	119	119	4,000	595
1999-02-19	120	120	119	120	6,000	600
1999-02-18	120	120	120	120	2,000	600
1999-02-17	120	120	120	120	1,000	600
1999-02-16	120	120	119	119	3,000	595
1999-02-15	120	120	120	120	2,000	600
1999-02-12	120	120	120	120	3,000	600
1999-02-10	121	121	120	120	3,000	600
1999-02-09	128	128	128	128	1,000	640
1999-02-05	132	138	125	125	5,000	625
1999-02-03	139	139	134	134	4,000	670
1999-02-02	145	145	145	145	2,000	725
1999-02-01	150	150	140	140	6,000	700
1999-01-29	118	140	118	140	11,000	700
1999-01-28	133	140	133	138	21,000	690
1999-01-27	127	133	127	133	16,000	665
1999-01-26	116	130	116	127	15,000	635
1999-01-22	120	120	120	120	2,000	600
1999-01-21	120	120	120	120	1,000	600
1999-01-20	118	118	118	118	2,000	590
1999-01-19	118	118	118	118	3,000	590
1999-01-18	117	117	117	117	1,000	585
1999-01-13	123	129	123	129	5,000	645
1999-01-12	120	120	120	120	1,000	600
1999-01-08	122	122	119	119	7,000	595
1999-01-07	125	129	125	129	11,000	645
1999-01-06	115	129	115	129	10,000	645
1999-01-05	120	125	120	125	2,000	625
1999-01-04	120	120	120	120	1,000	600

分割・併合履歴： [2018-09-26]1株→0.2株

5644 (株)メタルアート の時系列データ [1999年度]

5644 (株)メタルアートの時系列データ [1999年度]