5644 (株)メタルアート の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 81 | 85 | 81 | 85 | 6,000 | 425 |
| 2002-12-27 | 81 | 85 | 81 | 85 | 6,000 | 425 |
| 2002-12-25 | 84 | 84 | 82 | 82 | 14,000 | 410 |
| 2002-12-24 | 85 | 85 | 78 | 81 | 38,000 | 405 |
| 2002-12-20 | 90 | 90 | 87 | 88 | 10,000 | 440 |
| 2002-12-19 | 95 | 95 | 88 | 90 | 16,000 | 450 |
| 2002-12-18 | 105 | 105 | 95 | 95 | 51,000 | 475 |
| 2002-12-17 | 86 | 106 | 85 | 101 | 114,000 | 505 |
| 2002-12-16 | 90 | 92 | 86 | 86 | 22,000 | 430 |
| 2002-12-13 | 93 | 98 | 90 | 90 | 39,000 | 450 |
| 2002-12-12 | 90 | 96 | 87 | 96 | 22,000 | 480 |
| 2002-12-11 | 83 | 90 | 83 | 86 | 16,000 | 430 |
| 2002-12-10 | 86 | 87 | 83 | 83 | 10,000 | 415 |
| 2002-12-09 | 83 | 86 | 83 | 86 | 15,000 | 430 |
| 2002-12-06 | 85 | 85 | 84 | 84 | 11,000 | 420 |
| 2002-12-05 | 86 | 87 | 80 | 85 | 30,000 | 425 |
| 2002-12-04 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2002-12-03 | 87 | 87 | 87 | 87 | 15,000 | 435 |
| 2002-12-02 | 94 | 94 | 85 | 85 | 14,000 | 425 |
| 2002-11-29 | 85 | 86 | 85 | 86 | 3,000 | 430 |
| 2002-11-28 | 85 | 85 | 83 | 84 | 11,000 | 420 |
| 2002-11-27 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2002-11-26 | 85 | 85 | 85 | 85 | 8,000 | 425 |
| 2002-11-22 | 81 | 85 | 80 | 85 | 10,000 | 425 |
| 2002-11-21 | 83 | 87 | 83 | 87 | 2,000 | 435 |
| 2002-11-20 | 80 | 81 | 80 | 81 | 7,000 | 405 |
| 2002-11-19 | 86 | 87 | 80 | 87 | 23,000 | 435 |
| 2002-11-18 | 92 | 95 | 89 | 89 | 24,000 | 445 |
| 2002-11-15 | 88 | 99 | 86 | 90 | 71,000 | 450 |
| 2002-11-14 | 90 | 90 | 86 | 88 | 27,000 | 440 |
| 2002-11-13 | 90 | 93 | 90 | 90 | 5,000 | 450 |
| 2002-11-12 | 90 | 90 | 90 | 90 | 8,000 | 450 |
| 2002-11-11 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-11-08 | 90 | 92 | 90 | 91 | 9,000 | 455 |
| 2002-11-07 | 89 | 91 | 89 | 90 | 13,000 | 450 |
| 2002-11-06 | 95 | 96 | 92 | 94 | 19,000 | 470 |
| 2002-11-05 | 98 | 98 | 86 | 95 | 56,000 | 475 |
| 2002-11-01 | 95 | 95 | 85 | 90 | 39,000 | 450 |
| 2002-10-31 | 110 | 110 | 90 | 100 | 24,000 | 500 |
| 2002-10-30 | 97 | 100 | 97 | 100 | 13,000 | 500 |
| 2002-10-29 | 110 | 110 | 101 | 101 | 3,000 | 505 |
| 2002-10-28 | 105 | 110 | 96 | 110 | 20,000 | 550 |
| 2002-10-25 | 105 | 105 | 102 | 102 | 14,000 | 510 |
| 2002-10-24 | 110 | 115 | 105 | 111 | 23,000 | 555 |
| 2002-10-23 | 109 | 115 | 108 | 115 | 14,000 | 575 |
| 2002-10-22 | 128 | 128 | 114 | 122 | 24,000 | 610 |
| 2002-10-21 | 113 | 124 | 112 | 123 | 61,000 | 615 |
| 2002-10-18 | 110 | 119 | 107 | 114 | 90,000 | 570 |
| 2002-10-17 | 130 | 136 | 117 | 120 | 235,000 | 600 |
| 2002-10-16 | 110 | 142 | 110 | 135 | 282,000 | 675 |
| 2002-10-15 | 94 | 100 | 93 | 100 | 14,000 | 500 |
| 2002-10-11 | 95 | 95 | 85 | 85 | 6,000 | 425 |
| 2002-10-10 | 102 | 102 | 99 | 99 | 32,000 | 495 |
| 2002-10-09 | 100 | 100 | 99 | 99 | 5,000 | 495 |
| 2002-10-08 | 98 | 100 | 98 | 100 | 10,000 | 500 |
| 2002-10-07 | 95 | 99 | 95 | 99 | 4,000 | 495 |
| 2002-10-04 | 95 | 95 | 95 | 95 | 8,000 | 475 |
| 2002-10-03 | 96 | 96 | 95 | 95 | 2,000 | 475 |
| 2002-10-02 | 100 | 100 | 95 | 95 | 25,000 | 475 |
| 2002-10-01 | 101 | 107 | 99 | 99 | 15,000 | 495 |
| 2002-09-30 | 107 | 107 | 98 | 99 | 18,000 | 495 |
| 2002-09-27 | 109 | 113 | 105 | 113 | 9,000 | 565 |
| 2002-09-26 | 120 | 120 | 109 | 110 | 6,000 | 550 |
| 2002-09-25 | 128 | 130 | 120 | 120 | 35,000 | 600 |
| 2002-09-24 | 111 | 130 | 111 | 129 | 59,000 | 645 |
| 2002-09-20 | 102 | 113 | 102 | 113 | 23,000 | 565 |
| 2002-09-19 | 102 | 105 | 102 | 103 | 18,000 | 515 |
| 2002-09-18 | 97 | 102 | 97 | 102 | 5,000 | 510 |
| 2002-09-17 | 94 | 104 | 93 | 97 | 50,000 | 485 |
| 2002-09-13 | 92 | 93 | 90 | 90 | 8,000 | 450 |
| 2002-09-12 | 98 | 100 | 93 | 93 | 36,000 | 465 |
| 2002-09-11 | 102 | 104 | 100 | 103 | 19,000 | 515 |
| 2002-09-10 | 100 | 106 | 100 | 106 | 4,000 | 530 |
| 2002-09-09 | 102 | 106 | 102 | 106 | 6,000 | 530 |
| 2002-09-06 | 105 | 105 | 97 | 104 | 21,000 | 520 |
| 2002-09-05 | 110 | 114 | 101 | 103 | 42,000 | 515 |
| 2002-09-04 | 118 | 120 | 108 | 112 | 28,000 | 560 |
| 2002-09-03 | 142 | 143 | 130 | 138 | 103,000 | 690 |
| 2002-09-02 | 139 | 145 | 134 | 145 | 82,000 | 725 |
| 2002-08-30 | 145 | 147 | 134 | 143 | 159,000 | 715 |
| 2002-08-29 | 147 | 150 | 126 | 150 | 250,000 | 750 |
| 2002-08-28 | 108 | 162 | 108 | 139 | 220,000 | 695 |
| 2002-08-27 | 105 | 114 | 105 | 112 | 17,000 | 560 |
| 2002-08-26 | 103 | 105 | 103 | 105 | 10,000 | 525 |
| 2002-08-23 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-08-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-08-21 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2002-08-20 | 105 | 105 | 103 | 103 | 4,000 | 515 |
| 2002-08-16 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-08-15 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-08-14 | 105 | 110 | 104 | 105 | 22,000 | 525 |
| 2002-08-13 | 104 | 104 | 104 | 104 | 5,000 | 520 |
| 2002-08-12 | 92 | 99 | 92 | 99 | 4,000 | 495 |
| 2002-08-09 | 92 | 100 | 92 | 100 | 5,000 | 500 |
| 2002-08-06 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-08-02 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-08-01 | 101 | 105 | 101 | 105 | 8,000 | 525 |
| 2002-07-31 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2002-07-30 | 108 | 109 | 105 | 105 | 27,000 | 525 |
| 2002-07-29 | 110 | 112 | 110 | 110 | 12,000 | 550 |
| 2002-07-26 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-07-25 | 110 | 110 | 108 | 110 | 4,000 | 550 |
| 2002-07-24 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-07-23 | 102 | 110 | 102 | 110 | 4,000 | 550 |
| 2002-07-19 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2002-07-18 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2002-07-17 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2002-07-16 | 101 | 110 | 101 | 102 | 13,000 | 510 |
| 2002-07-15 | 99 | 102 | 99 | 102 | 10,000 | 510 |
| 2002-07-12 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-07-10 | 94 | 100 | 94 | 100 | 9,000 | 500 |
| 2002-07-09 | 97 | 101 | 91 | 91 | 9,000 | 455 |
| 2002-07-08 | 98 | 98 | 97 | 98 | 12,000 | 490 |
| 2002-07-05 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2002-07-03 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2002-07-01 | 86 | 86 | 82 | 82 | 11,000 | 410 |
| 2002-06-28 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2002-06-27 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2002-06-26 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2002-06-25 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 2002-06-24 | 86 | 86 | 83 | 86 | 11,000 | 430 |
| 2002-06-20 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-06-19 | 100 | 100 | 86 | 86 | 6,000 | 430 |
| 2002-06-18 | 86 | 103 | 86 | 103 | 16,000 | 515 |
| 2002-06-17 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2002-06-14 | 85 | 85 | 84 | 84 | 10,000 | 420 |
| 2002-06-12 | 87 | 87 | 85 | 85 | 6,000 | 425 |
| 2002-06-11 | 87 | 87 | 82 | 82 | 9,000 | 410 |
| 2002-06-10 | 80 | 88 | 80 | 88 | 12,000 | 440 |
| 2002-06-05 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-06-04 | 92 | 92 | 90 | 90 | 6,000 | 450 |
| 2002-06-03 | 92 | 93 | 92 | 93 | 5,000 | 465 |
| 2002-05-31 | 94 | 94 | 80 | 86 | 10,000 | 430 |
| 2002-05-30 | 96 | 96 | 89 | 89 | 3,000 | 445 |
| 2002-05-29 | 98 | 98 | 89 | 89 | 22,000 | 445 |
| 2002-05-28 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2002-05-27 | 84 | 85 | 80 | 80 | 8,000 | 400 |
| 2002-05-24 | 74 | 75 | 74 | 74 | 6,000 | 370 |
| 2002-05-23 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2002-05-22 | 72 | 77 | 72 | 76 | 5,000 | 380 |
| 2002-05-21 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-05-20 | 73 | 73 | 72 | 72 | 9,000 | 360 |
| 2002-05-17 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2002-05-16 | 73 | 73 | 72 | 72 | 4,000 | 360 |
| 2002-05-15 | 73 | 78 | 72 | 78 | 11,000 | 390 |
| 2002-05-14 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2002-05-13 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2002-05-10 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2002-05-09 | 76 | 80 | 76 | 76 | 7,000 | 380 |
| 2002-05-08 | 75 | 82 | 73 | 75 | 11,000 | 375 |
| 2002-05-07 | 85 | 85 | 73 | 74 | 11,000 | 370 |
| 2002-05-02 | 92 | 102 | 85 | 85 | 36,000 | 425 |
| 2002-05-01 | 75 | 98 | 75 | 87 | 139,000 | 435 |
| 2002-04-26 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-04-25 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-04-23 | 74 | 74 | 73 | 73 | 4,000 | 365 |
| 2002-04-22 | 70 | 73 | 70 | 73 | 11,000 | 365 |
| 2002-04-19 | 70 | 77 | 70 | 70 | 5,000 | 350 |
| 2002-04-18 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-04-17 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-04-16 | 72 | 72 | 70 | 70 | 5,000 | 350 |
| 2002-04-10 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2002-04-08 | 76 | 76 | 76 | 76 | 3,000 | 380 |
| 2002-04-05 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2002-04-02 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-04-01 | 78 | 80 | 78 | 80 | 6,000 | 400 |
| 2002-03-25 | 75 | 75 | 73 | 73 | 10,000 | 365 |
| 2002-03-15 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-14 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-03-13 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-12 | 75 | 75 | 73 | 75 | 10,000 | 375 |
| 2002-03-11 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-06 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-04 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2002-03-01 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-02-28 | 72 | 72 | 71 | 71 | 3,000 | 355 |
| 2002-02-26 | 84 | 84 | 74 | 74 | 7,000 | 370 |
| 2002-02-25 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-02-22 | 88 | 88 | 76 | 76 | 5,000 | 380 |
| 2002-02-20 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2002-02-19 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2002-02-18 | 73 | 73 | 73 | 73 | 6,000 | 365 |
| 2002-02-14 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2002-02-13 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-02-08 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-02-05 | 74 | 80 | 67 | 67 | 8,000 | 335 |
| 2002-02-04 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2002-02-01 | 72 | 77 | 72 | 77 | 7,000 | 385 |
| 2002-01-29 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-01-25 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-01-22 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2002-01-17 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-01-10 | 70 | 75 | 70 | 70 | 8,000 | 350 |
| 2002-01-09 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2002-01-08 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2002-01-07 | 74 | 75 | 74 | 75 | 3,000 | 375 |
| 2002-01-04 | 69 | 69 | 69 | 69 | 2,000 | 345 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
