5644 (株)メタルアート の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2000-12-22 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2000-12-21 | 104 | 105 | 104 | 105 | 5,000 | 525 |
| 2000-12-19 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-12-18 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-12-15 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2000-12-14 | 102 | 107 | 102 | 107 | 19,000 | 535 |
| 2000-12-12 | 107 | 107 | 105 | 105 | 3,000 | 525 |
| 2000-12-11 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-12-08 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-12-05 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2000-12-04 | 100 | 103 | 100 | 103 | 2,000 | 515 |
| 2000-12-01 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2000-11-30 | 96 | 96 | 96 | 96 | 11,000 | 480 |
| 2000-11-29 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2000-11-28 | 101 | 103 | 101 | 103 | 4,000 | 515 |
| 2000-11-27 | 103 | 103 | 101 | 101 | 2,000 | 505 |
| 2000-11-22 | 101 | 103 | 101 | 103 | 2,000 | 515 |
| 2000-11-21 | 103 | 103 | 101 | 101 | 2,000 | 505 |
| 2000-11-20 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-11-17 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2000-11-14 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-11-13 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2000-11-10 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2000-11-09 | 92 | 101 | 92 | 101 | 6,000 | 505 |
| 2000-11-08 | 102 | 102 | 101 | 101 | 5,000 | 505 |
| 2000-11-07 | 103 | 103 | 102 | 102 | 4,000 | 510 |
| 2000-11-02 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2000-11-01 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2000-10-31 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-10-30 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2000-10-26 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-10-25 | 101 | 101 | 101 | 101 | 16,000 | 505 |
| 2000-10-24 | 102 | 102 | 101 | 101 | 7,000 | 505 |
| 2000-10-20 | 106 | 106 | 101 | 101 | 13,000 | 505 |
| 2000-10-19 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2000-10-18 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-10-17 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-10-13 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2000-10-12 | 110 | 110 | 106 | 106 | 5,000 | 530 |
| 2000-10-10 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-10-05 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2000-10-04 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-10-03 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2000-09-29 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2000-09-28 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2000-09-26 | 118 | 118 | 115 | 115 | 3,000 | 575 |
| 2000-09-25 | 112 | 112 | 112 | 112 | 6,000 | 560 |
| 2000-09-22 | 120 | 120 | 119 | 119 | 4,000 | 595 |
| 2000-09-20 | 119 | 120 | 119 | 120 | 4,000 | 600 |
| 2000-09-18 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2000-09-14 | 119 | 133 | 119 | 133 | 6,000 | 665 |
| 2000-09-13 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-09-12 | 110 | 112 | 110 | 112 | 2,000 | 560 |
| 2000-09-11 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2000-09-08 | 110 | 120 | 110 | 110 | 6,000 | 550 |
| 2000-09-05 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-09-04 | 118 | 118 | 108 | 108 | 4,000 | 540 |
| 2000-09-01 | 115 | 118 | 115 | 118 | 2,000 | 590 |
| 2000-08-30 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2000-08-29 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2000-08-28 | 111 | 111 | 108 | 110 | 7,000 | 550 |
| 2000-08-23 | 110 | 115 | 110 | 115 | 3,000 | 575 |
| 2000-08-22 | 112 | 112 | 111 | 111 | 3,000 | 555 |
| 2000-08-21 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-08-18 | 115 | 115 | 110 | 110 | 2,000 | 550 |
| 2000-08-17 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-08-16 | 116 | 116 | 115 | 115 | 2,000 | 575 |
| 2000-08-11 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-08-10 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2000-08-09 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-08-08 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-08-03 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2000-08-02 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-08-01 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 2000-07-31 | 115 | 140 | 111 | 140 | 13,000 | 700 |
| 2000-07-28 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-07-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-07-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-07-19 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2000-07-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-07-17 | 150 | 150 | 138 | 140 | 10,000 | 700 |
| 2000-07-14 | 145 | 150 | 145 | 150 | 20,000 | 750 |
| 2000-07-13 | 135 | 148 | 130 | 145 | 34,000 | 725 |
| 2000-07-12 | 126 | 145 | 126 | 131 | 20,000 | 655 |
| 2000-07-11 | 126 | 139 | 126 | 139 | 8,000 | 695 |
| 2000-07-10 | 129 | 130 | 129 | 130 | 3,000 | 650 |
| 2000-07-07 | 121 | 121 | 120 | 120 | 3,000 | 600 |
| 2000-07-06 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2000-07-05 | 125 | 125 | 124 | 124 | 3,000 | 620 |
| 2000-07-04 | 121 | 125 | 121 | 125 | 12,000 | 625 |
| 2000-07-03 | 119 | 120 | 118 | 120 | 10,000 | 600 |
| 2000-06-30 | 112 | 115 | 112 | 115 | 10,000 | 575 |
| 2000-06-29 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2000-06-28 | 116 | 116 | 110 | 111 | 11,000 | 555 |
| 2000-06-23 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2000-06-22 | 119 | 120 | 119 | 120 | 8,000 | 600 |
| 2000-06-21 | 110 | 120 | 110 | 120 | 13,000 | 600 |
| 2000-06-20 | 110 | 114 | 106 | 106 | 25,000 | 530 |
| 2000-06-19 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2000-06-16 | 105 | 110 | 105 | 110 | 2,000 | 550 |
| 2000-06-15 | 101 | 105 | 101 | 105 | 15,000 | 525 |
| 2000-06-14 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2000-06-12 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-06-01 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2000-05-31 | 100 | 100 | 98 | 98 | 5,000 | 490 |
| 2000-05-30 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2000-05-29 | 98 | 98 | 97 | 97 | 2,000 | 485 |
| 2000-05-26 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2000-05-25 | 100 | 100 | 97 | 97 | 7,000 | 485 |
| 2000-05-24 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2000-05-23 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-05-19 | 97 | 100 | 97 | 100 | 3,000 | 500 |
| 2000-05-17 | 96 | 97 | 96 | 97 | 7,000 | 485 |
| 2000-05-16 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2000-05-15 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2000-05-12 | 97 | 97 | 95 | 95 | 2,000 | 475 |
| 2000-05-11 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2000-05-10 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2000-05-09 | 95 | 98 | 95 | 98 | 3,000 | 490 |
| 2000-05-08 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2000-05-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-05-01 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2000-04-27 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2000-04-26 | 99 | 99 | 94 | 94 | 4,000 | 470 |
| 2000-04-24 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2000-04-20 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2000-04-19 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2000-04-18 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2000-04-14 | 100 | 105 | 100 | 105 | 3,000 | 525 |
| 2000-04-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-04-12 | 99 | 100 | 91 | 91 | 5,000 | 455 |
| 2000-04-11 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-04-06 | 99 | 100 | 99 | 100 | 6,000 | 500 |
| 2000-04-04 | 100 | 100 | 98 | 98 | 8,000 | 490 |
| 2000-04-03 | 100 | 100 | 100 | 100 | 16,000 | 500 |
| 2000-03-31 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-03-30 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2000-03-29 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2000-03-27 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-03-24 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2000-03-23 | 101 | 101 | 100 | 100 | 5,000 | 500 |
| 2000-03-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-03-21 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2000-03-17 | 100 | 100 | 98 | 100 | 9,000 | 500 |
| 2000-03-16 | 98 | 100 | 98 | 100 | 5,000 | 500 |
| 2000-03-15 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2000-03-14 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2000-03-13 | 100 | 100 | 100 | 100 | 12,000 | 500 |
| 2000-03-10 | 100 | 100 | 96 | 100 | 9,000 | 500 |
| 2000-03-02 | 90 | 105 | 90 | 105 | 7,000 | 525 |
| 2000-03-01 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2000-02-29 | 96 | 96 | 95 | 96 | 6,000 | 480 |
| 2000-02-28 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 2000-02-24 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2000-02-23 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-02-22 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2000-02-21 | 97 | 97 | 97 | 97 | 7,000 | 485 |
| 2000-02-17 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2000-02-16 | 97 | 97 | 95 | 95 | 5,000 | 475 |
| 2000-02-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2000-02-10 | 95 | 96 | 95 | 96 | 5,000 | 480 |
| 2000-02-09 | 92 | 97 | 92 | 97 | 10,000 | 485 |
| 2000-02-08 | 94 | 100 | 94 | 100 | 6,000 | 500 |
| 2000-02-07 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2000-02-02 | 103 | 110 | 103 | 110 | 3,000 | 550 |
| 2000-02-01 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2000-01-31 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2000-01-28 | 101 | 102 | 101 | 101 | 8,000 | 505 |
| 2000-01-27 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-01-26 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2000-01-25 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-01-24 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2000-01-21 | 107 | 107 | 105 | 105 | 5,000 | 525 |
| 2000-01-19 | 105 | 107 | 105 | 107 | 8,000 | 535 |
| 2000-01-18 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2000-01-17 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 2000-01-14 | 115 | 115 | 98 | 113 | 8,000 | 565 |
| 2000-01-13 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2000-01-11 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-01-06 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2000-01-05 | 105 | 105 | 105 | 105 | 2,000 | 525 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
