5644 (株)メタルアート の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 66 | 68 | 66 | 68 | 2,000 | 340 |
| 2001-12-25 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2001-12-21 | 69 | 70 | 62 | 70 | 12,000 | 350 |
| 2001-12-20 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2001-12-19 | 60 | 60 | 55 | 55 | 9,000 | 275 |
| 2001-12-18 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2001-12-17 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2001-12-14 | 81 | 81 | 70 | 70 | 14,000 | 350 |
| 2001-12-13 | 80 | 80 | 80 | 80 | 11,000 | 400 |
| 2001-12-11 | 70 | 82 | 70 | 82 | 13,000 | 410 |
| 2001-12-10 | 77 | 77 | 77 | 77 | 3,000 | 385 |
| 2001-12-06 | 82 | 83 | 82 | 83 | 3,000 | 415 |
| 2001-12-03 | 84 | 84 | 84 | 84 | 6,000 | 420 |
| 2001-11-30 | 82 | 84 | 82 | 84 | 2,000 | 420 |
| 2001-11-29 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2001-11-28 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2001-11-26 | 86 | 86 | 84 | 84 | 9,000 | 420 |
| 2001-11-22 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2001-11-21 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2001-11-20 | 84 | 84 | 83 | 83 | 3,000 | 415 |
| 2001-11-16 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2001-11-07 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2001-11-05 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-11-01 | 89 | 90 | 89 | 90 | 4,000 | 450 |
| 2001-10-31 | 85 | 85 | 85 | 85 | 7,000 | 425 |
| 2001-10-29 | 90 | 90 | 87 | 87 | 3,000 | 435 |
| 2001-10-25 | 86 | 87 | 86 | 87 | 10,000 | 435 |
| 2001-10-23 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2001-10-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-10-19 | 90 | 90 | 88 | 88 | 7,000 | 440 |
| 2001-10-18 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-10-17 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2001-10-15 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-10-12 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2001-10-11 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2001-10-05 | 95 | 95 | 86 | 86 | 3,000 | 430 |
| 2001-10-03 | 100 | 100 | 95 | 95 | 2,000 | 475 |
| 2001-10-02 | 94 | 95 | 94 | 95 | 4,000 | 475 |
| 2001-09-26 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-09-25 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2001-09-21 | 71 | 86 | 71 | 86 | 7,000 | 430 |
| 2001-09-13 | 80 | 85 | 80 | 85 | 4,000 | 425 |
| 2001-09-12 | 86 | 86 | 81 | 81 | 3,000 | 405 |
| 2001-09-11 | 86 | 86 | 86 | 86 | 5,000 | 430 |
| 2001-09-10 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-09-05 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2001-09-04 | 97 | 97 | 92 | 92 | 3,000 | 460 |
| 2001-09-03 | 103 | 103 | 97 | 97 | 3,000 | 485 |
| 2001-08-31 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2001-08-27 | 100 | 100 | 98 | 98 | 2,000 | 490 |
| 2001-08-23 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-08-22 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-08-21 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2001-08-20 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-08-14 | 105 | 105 | 100 | 100 | 2,000 | 500 |
| 2001-08-07 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-08-03 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2001-08-01 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-07-31 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2001-07-26 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2001-07-25 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2001-07-24 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2001-07-23 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 2001-07-17 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2001-07-13 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2001-07-12 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2001-07-10 | 113 | 113 | 113 | 113 | 7,000 | 565 |
| 2001-07-09 | 114 | 114 | 106 | 114 | 10,000 | 570 |
| 2001-07-06 | 114 | 114 | 114 | 114 | 2,000 | 570 |
| 2001-07-04 | 114 | 114 | 113 | 113 | 2,000 | 565 |
| 2001-07-02 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2001-06-29 | 111 | 111 | 111 | 111 | 5,000 | 555 |
| 2001-06-28 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2001-06-26 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 2001-06-25 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2001-06-22 | 112 | 118 | 112 | 118 | 10,000 | 590 |
| 2001-06-21 | 110 | 110 | 106 | 106 | 10,000 | 530 |
| 2001-06-20 | 111 | 111 | 110 | 110 | 4,000 | 550 |
| 2001-06-19 | 112 | 113 | 112 | 112 | 5,000 | 560 |
| 2001-06-18 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2001-06-15 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 2001-06-14 | 114 | 114 | 113 | 113 | 2,000 | 565 |
| 2001-06-13 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2001-06-12 | 120 | 120 | 114 | 114 | 15,000 | 570 |
| 2001-06-11 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2001-06-08 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2001-06-07 | 113 | 113 | 112 | 113 | 10,000 | 565 |
| 2001-06-06 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2001-06-05 | 118 | 118 | 112 | 112 | 7,000 | 560 |
| 2001-06-04 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-06-01 | 118 | 118 | 116 | 117 | 14,000 | 585 |
| 2001-05-31 | 113 | 120 | 111 | 120 | 11,000 | 600 |
| 2001-05-30 | 127 | 127 | 110 | 110 | 20,000 | 550 |
| 2001-05-29 | 135 | 135 | 127 | 127 | 55,000 | 635 |
| 2001-05-28 | 116 | 143 | 116 | 140 | 89,000 | 700 |
| 2001-05-25 | 117 | 120 | 115 | 119 | 23,000 | 595 |
| 2001-05-24 | 117 | 119 | 117 | 119 | 4,000 | 595 |
| 2001-05-23 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-05-22 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-05-17 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-05-15 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-05-09 | 110 | 110 | 108 | 108 | 7,000 | 540 |
| 2001-05-08 | 115 | 115 | 110 | 110 | 19,000 | 550 |
| 2001-05-07 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-05-02 | 126 | 127 | 120 | 120 | 7,000 | 600 |
| 2001-05-01 | 115 | 128 | 115 | 126 | 16,000 | 630 |
| 2001-04-27 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2001-04-26 | 111 | 111 | 111 | 111 | 6,000 | 555 |
| 2001-04-24 | 107 | 116 | 107 | 116 | 3,000 | 580 |
| 2001-04-20 | 107 | 119 | 107 | 119 | 5,000 | 595 |
| 2001-04-16 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2001-04-13 | 106 | 106 | 106 | 106 | 9,000 | 530 |
| 2001-04-11 | 110 | 110 | 105 | 105 | 4,000 | 525 |
| 2001-04-06 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2001-04-05 | 110 | 110 | 110 | 110 | 7,000 | 550 |
| 2001-04-04 | 107 | 110 | 103 | 110 | 10,000 | 550 |
| 2001-04-03 | 103 | 104 | 103 | 104 | 5,000 | 520 |
| 2001-04-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-03-30 | 97 | 98 | 97 | 98 | 4,000 | 490 |
| 2001-03-29 | 99 | 105 | 99 | 105 | 3,000 | 525 |
| 2001-03-27 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-03-26 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2001-03-23 | 95 | 95 | 93 | 93 | 4,000 | 465 |
| 2001-03-22 | 96 | 96 | 93 | 93 | 3,000 | 465 |
| 2001-03-19 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2001-03-15 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2001-03-09 | 94 | 96 | 94 | 96 | 3,000 | 480 |
| 2001-03-07 | 93 | 93 | 92 | 93 | 3,000 | 465 |
| 2001-03-06 | 94 | 94 | 91 | 91 | 3,000 | 455 |
| 2001-03-05 | 95 | 95 | 94 | 94 | 7,000 | 470 |
| 2001-03-02 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2001-02-28 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2001-02-27 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2001-02-26 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2001-02-22 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2001-02-20 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2001-02-09 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2001-02-07 | 103 | 103 | 98 | 98 | 6,000 | 490 |
| 2001-02-06 | 100 | 104 | 100 | 104 | 3,000 | 520 |
| 2001-02-05 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2001-02-02 | 95 | 96 | 95 | 95 | 5,000 | 475 |
| 2001-02-01 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-01-31 | 98 | 98 | 95 | 95 | 2,000 | 475 |
| 2001-01-29 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2001-01-26 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2001-01-25 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2001-01-24 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2001-01-23 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-01-16 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-01-12 | 100 | 100 | 91 | 92 | 6,000 | 460 |
| 2001-01-05 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2001-01-04 | 103 | 103 | 103 | 103 | 4,000 | 515 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
