5644 (株)メタルアート の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 140 | 139 | 140 | 5,000 | 700 |
| 2003-12-29 | 131 | 139 | 131 | 139 | 11,000 | 695 |
| 2003-12-26 | 130 | 130 | 129 | 129 | 3,000 | 645 |
| 2003-12-25 | 130 | 130 | 122 | 130 | 16,000 | 650 |
| 2003-12-24 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2003-12-22 | 130 | 130 | 129 | 129 | 6,000 | 645 |
| 2003-12-19 | 127 | 129 | 127 | 129 | 10,000 | 645 |
| 2003-12-18 | 126 | 137 | 122 | 137 | 8,000 | 685 |
| 2003-12-17 | 135 | 141 | 131 | 141 | 17,000 | 705 |
| 2003-12-15 | 135 | 139 | 135 | 139 | 3,000 | 695 |
| 2003-12-12 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2003-12-11 | 132 | 135 | 132 | 135 | 7,000 | 675 |
| 2003-12-09 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2003-12-08 | 140 | 140 | 138 | 138 | 11,000 | 690 |
| 2003-12-05 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2003-12-04 | 140 | 144 | 140 | 140 | 27,000 | 700 |
| 2003-12-03 | 138 | 140 | 137 | 137 | 16,000 | 685 |
| 2003-12-02 | 138 | 138 | 134 | 134 | 7,000 | 670 |
| 2003-12-01 | 137 | 138 | 137 | 138 | 10,000 | 690 |
| 2003-11-27 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-11-26 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 2003-11-25 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2003-11-21 | 131 | 131 | 128 | 128 | 8,000 | 640 |
| 2003-11-20 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2003-11-19 | 129 | 129 | 128 | 128 | 9,000 | 640 |
| 2003-11-18 | 131 | 131 | 128 | 128 | 5,000 | 640 |
| 2003-11-17 | 135 | 140 | 130 | 132 | 55,000 | 660 |
| 2003-11-14 | 134 | 139 | 134 | 139 | 7,000 | 695 |
| 2003-11-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-11-12 | 143 | 148 | 143 | 148 | 4,000 | 740 |
| 2003-11-11 | 150 | 152 | 140 | 152 | 12,000 | 760 |
| 2003-11-10 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2003-11-06 | 160 | 160 | 159 | 159 | 7,000 | 795 |
| 2003-11-04 | 160 | 160 | 153 | 153 | 14,000 | 765 |
| 2003-10-31 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2003-10-30 | 152 | 160 | 152 | 160 | 10,000 | 800 |
| 2003-10-29 | 156 | 164 | 154 | 164 | 10,000 | 820 |
| 2003-10-28 | 160 | 164 | 155 | 164 | 6,000 | 820 |
| 2003-10-27 | 151 | 160 | 151 | 160 | 5,000 | 800 |
| 2003-10-24 | 140 | 150 | 140 | 145 | 19,000 | 725 |
| 2003-10-23 | 160 | 160 | 150 | 150 | 31,000 | 750 |
| 2003-10-22 | 168 | 168 | 160 | 160 | 32,000 | 800 |
| 2003-10-21 | 185 | 189 | 168 | 168 | 63,000 | 840 |
| 2003-10-20 | 170 | 182 | 166 | 182 | 124,000 | 910 |
| 2003-10-17 | 160 | 164 | 160 | 162 | 51,000 | 810 |
| 2003-10-16 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2003-10-15 | 165 | 165 | 160 | 160 | 15,000 | 800 |
| 2003-10-14 | 155 | 165 | 152 | 165 | 31,000 | 825 |
| 2003-10-10 | 158 | 158 | 155 | 155 | 22,000 | 775 |
| 2003-10-09 | 146 | 162 | 146 | 162 | 23,000 | 810 |
| 2003-10-08 | 163 | 172 | 146 | 146 | 129,000 | 730 |
| 2003-10-07 | 143 | 168 | 143 | 155 | 113,000 | 775 |
| 2003-10-06 | 130 | 143 | 130 | 140 | 55,000 | 700 |
| 2003-10-02 | 122 | 123 | 121 | 123 | 9,000 | 615 |
| 2003-10-01 | 124 | 124 | 121 | 121 | 7,000 | 605 |
| 2003-09-30 | 130 | 130 | 124 | 124 | 4,000 | 620 |
| 2003-09-29 | 126 | 126 | 126 | 126 | 5,000 | 630 |
| 2003-09-25 | 125 | 126 | 121 | 126 | 12,000 | 630 |
| 2003-09-24 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-09-22 | 125 | 128 | 125 | 128 | 9,000 | 640 |
| 2003-09-19 | 129 | 129 | 129 | 129 | 8,000 | 645 |
| 2003-09-18 | 130 | 130 | 128 | 130 | 14,000 | 650 |
| 2003-09-17 | 130 | 132 | 130 | 130 | 15,000 | 650 |
| 2003-09-16 | 127 | 134 | 126 | 128 | 18,000 | 640 |
| 2003-09-12 | 128 | 128 | 126 | 127 | 13,000 | 635 |
| 2003-09-11 | 127 | 128 | 126 | 128 | 19,000 | 640 |
| 2003-09-10 | 126 | 130 | 126 | 130 | 22,000 | 650 |
| 2003-09-09 | 134 | 135 | 134 | 135 | 18,000 | 675 |
| 2003-09-08 | 128 | 130 | 128 | 130 | 48,000 | 650 |
| 2003-09-05 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2003-09-04 | 126 | 128 | 126 | 128 | 12,000 | 640 |
| 2003-09-03 | 130 | 130 | 128 | 128 | 8,000 | 640 |
| 2003-09-02 | 130 | 130 | 130 | 130 | 25,000 | 650 |
| 2003-09-01 | 129 | 130 | 127 | 130 | 32,000 | 650 |
| 2003-08-29 | 122 | 126 | 119 | 126 | 18,000 | 630 |
| 2003-08-28 | 127 | 127 | 117 | 118 | 8,000 | 590 |
| 2003-08-27 | 117 | 132 | 116 | 132 | 59,000 | 660 |
| 2003-08-26 | 117 | 117 | 116 | 117 | 7,000 | 585 |
| 2003-08-25 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2003-08-22 | 120 | 120 | 118 | 119 | 4,000 | 595 |
| 2003-08-21 | 120 | 120 | 120 | 120 | 10,000 | 600 |
| 2003-08-20 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2003-08-19 | 120 | 120 | 120 | 120 | 10,000 | 600 |
| 2003-08-18 | 117 | 119 | 117 | 117 | 4,000 | 585 |
| 2003-08-15 | 114 | 120 | 114 | 120 | 10,000 | 600 |
| 2003-08-14 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2003-08-13 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2003-08-11 | 111 | 111 | 110 | 110 | 5,000 | 550 |
| 2003-08-07 | 115 | 124 | 115 | 120 | 17,000 | 600 |
| 2003-08-06 | 112 | 112 | 112 | 112 | 6,000 | 560 |
| 2003-08-05 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-08-04 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2003-08-01 | 117 | 117 | 113 | 115 | 5,000 | 575 |
| 2003-07-29 | 112 | 116 | 112 | 116 | 8,000 | 580 |
| 2003-07-28 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-07-25 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-07-24 | 113 | 113 | 110 | 112 | 11,000 | 560 |
| 2003-07-23 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2003-07-22 | 108 | 108 | 108 | 108 | 8,000 | 540 |
| 2003-07-18 | 107 | 115 | 107 | 110 | 9,000 | 550 |
| 2003-07-17 | 113 | 113 | 111 | 111 | 28,000 | 555 |
| 2003-07-16 | 118 | 118 | 114 | 114 | 11,000 | 570 |
| 2003-07-15 | 118 | 118 | 115 | 115 | 13,000 | 575 |
| 2003-07-14 | 117 | 118 | 117 | 118 | 3,000 | 590 |
| 2003-07-11 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2003-07-10 | 120 | 123 | 120 | 123 | 10,000 | 615 |
| 2003-07-09 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2003-07-08 | 124 | 128 | 122 | 122 | 19,000 | 610 |
| 2003-07-07 | 123 | 123 | 117 | 121 | 15,000 | 605 |
| 2003-07-04 | 115 | 121 | 115 | 121 | 9,000 | 605 |
| 2003-07-03 | 125 | 128 | 117 | 117 | 40,000 | 585 |
| 2003-07-02 | 120 | 122 | 118 | 121 | 79,000 | 605 |
| 2003-07-01 | 120 | 120 | 116 | 119 | 26,000 | 595 |
| 2003-06-30 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2003-06-27 | 120 | 120 | 120 | 120 | 20,000 | 600 |
| 2003-06-26 | 116 | 120 | 116 | 120 | 12,000 | 600 |
| 2003-06-25 | 114 | 116 | 114 | 116 | 3,000 | 580 |
| 2003-06-24 | 118 | 118 | 116 | 116 | 7,000 | 580 |
| 2003-06-23 | 119 | 121 | 115 | 118 | 27,000 | 590 |
| 2003-06-20 | 117 | 120 | 115 | 115 | 55,000 | 575 |
| 2003-06-19 | 114 | 116 | 114 | 116 | 15,000 | 580 |
| 2003-06-18 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2003-06-17 | 115 | 115 | 111 | 111 | 10,000 | 555 |
| 2003-06-13 | 119 | 119 | 115 | 115 | 6,000 | 575 |
| 2003-06-12 | 117 | 120 | 116 | 119 | 26,000 | 595 |
| 2003-06-11 | 121 | 123 | 117 | 117 | 27,000 | 585 |
| 2003-06-10 | 115 | 118 | 111 | 118 | 17,000 | 590 |
| 2003-06-09 | 113 | 115 | 113 | 115 | 12,000 | 575 |
| 2003-06-06 | 111 | 113 | 111 | 113 | 21,000 | 565 |
| 2003-06-05 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2003-06-04 | 115 | 115 | 108 | 108 | 9,000 | 540 |
| 2003-06-03 | 113 | 113 | 110 | 112 | 10,000 | 560 |
| 2003-06-02 | 114 | 114 | 110 | 113 | 22,000 | 565 |
| 2003-05-30 | 120 | 120 | 109 | 109 | 44,000 | 545 |
| 2003-05-29 | 120 | 123 | 115 | 118 | 51,000 | 590 |
| 2003-05-28 | 115 | 129 | 114 | 129 | 173,000 | 645 |
| 2003-05-27 | 114 | 118 | 114 | 115 | 15,000 | 575 |
| 2003-05-26 | 114 | 115 | 110 | 115 | 41,000 | 575 |
| 2003-05-23 | 115 | 115 | 108 | 114 | 35,000 | 570 |
| 2003-05-22 | 115 | 115 | 107 | 107 | 40,000 | 535 |
| 2003-05-21 | 115 | 115 | 110 | 115 | 75,000 | 575 |
| 2003-05-20 | 109 | 109 | 102 | 104 | 25,000 | 520 |
| 2003-05-19 | 107 | 111 | 105 | 111 | 67,000 | 555 |
| 2003-05-16 | 107 | 108 | 104 | 104 | 31,000 | 520 |
| 2003-05-15 | 101 | 106 | 101 | 102 | 29,000 | 510 |
| 2003-05-14 | 101 | 101 | 98 | 99 | 11,000 | 495 |
| 2003-05-13 | 110 | 111 | 97 | 97 | 73,000 | 485 |
| 2003-05-12 | 98 | 113 | 98 | 110 | 143,000 | 550 |
| 2003-05-09 | 95 | 96 | 95 | 95 | 8,000 | 475 |
| 2003-05-08 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2003-05-01 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 2003-04-28 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-04-25 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2003-04-24 | 95 | 96 | 95 | 96 | 6,000 | 480 |
| 2003-04-23 | 95 | 96 | 94 | 94 | 13,000 | 470 |
| 2003-04-22 | 97 | 97 | 93 | 93 | 19,000 | 465 |
| 2003-04-21 | 93 | 97 | 93 | 93 | 21,000 | 465 |
| 2003-04-18 | 92 | 92 | 91 | 91 | 6,000 | 455 |
| 2003-04-17 | 90 | 93 | 90 | 93 | 15,000 | 465 |
| 2003-04-15 | 88 | 90 | 87 | 90 | 21,000 | 450 |
| 2003-04-14 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 2003-04-11 | 90 | 90 | 88 | 88 | 3,000 | 440 |
| 2003-04-10 | 90 | 90 | 88 | 88 | 6,000 | 440 |
| 2003-04-08 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2003-04-07 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2003-04-04 | 85 | 85 | 84 | 84 | 2,000 | 420 |
| 2003-04-03 | 87 | 88 | 85 | 86 | 13,000 | 430 |
| 2003-04-02 | 86 | 87 | 86 | 87 | 3,000 | 435 |
| 2003-04-01 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-03-28 | 88 | 90 | 88 | 90 | 6,000 | 450 |
| 2003-03-27 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2003-03-25 | 92 | 96 | 92 | 95 | 59,000 | 475 |
| 2003-03-24 | 93 | 93 | 93 | 93 | 12,000 | 465 |
| 2003-03-20 | 86 | 89 | 86 | 89 | 5,000 | 445 |
| 2003-03-19 | 85 | 85 | 84 | 84 | 4,000 | 420 |
| 2003-03-18 | 86 | 89 | 85 | 85 | 21,000 | 425 |
| 2003-03-17 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2003-03-14 | 88 | 88 | 88 | 88 | 3,000 | 440 |
| 2003-03-13 | 85 | 85 | 83 | 83 | 8,000 | 415 |
| 2003-03-12 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2003-03-11 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2003-03-10 | 88 | 88 | 84 | 84 | 13,000 | 420 |
| 2003-03-07 | 90 | 91 | 88 | 88 | 7,000 | 440 |
| 2003-03-06 | 93 | 93 | 90 | 90 | 8,000 | 450 |
| 2003-03-05 | 93 | 93 | 92 | 93 | 8,000 | 465 |
| 2003-03-04 | 91 | 92 | 91 | 92 | 3,000 | 460 |
| 2003-03-03 | 90 | 95 | 90 | 95 | 7,000 | 475 |
| 2003-02-28 | 88 | 90 | 88 | 89 | 22,000 | 445 |
| 2003-02-27 | 91 | 91 | 86 | 86 | 8,000 | 430 |
| 2003-02-26 | 92 | 93 | 92 | 93 | 6,000 | 465 |
| 2003-02-25 | 91 | 94 | 91 | 92 | 16,000 | 460 |
| 2003-02-24 | 98 | 99 | 97 | 97 | 11,000 | 485 |
| 2003-02-21 | 97 | 97 | 93 | 93 | 14,000 | 465 |
| 2003-02-20 | 97 | 97 | 94 | 94 | 10,000 | 470 |
| 2003-02-19 | 98 | 98 | 97 | 97 | 21,000 | 485 |
| 2003-02-18 | 103 | 104 | 98 | 98 | 36,000 | 490 |
| 2003-02-17 | 103 | 108 | 101 | 103 | 84,000 | 515 |
| 2003-02-14 | 97 | 100 | 96 | 99 | 59,000 | 495 |
| 2003-02-13 | 96 | 98 | 95 | 97 | 48,000 | 485 |
| 2003-02-12 | 91 | 95 | 91 | 95 | 30,000 | 475 |
| 2003-02-10 | 92 | 92 | 90 | 92 | 10,000 | 460 |
| 2003-02-07 | 90 | 91 | 90 | 90 | 6,000 | 450 |
| 2003-02-06 | 94 | 94 | 89 | 93 | 16,000 | 465 |
| 2003-02-05 | 89 | 93 | 88 | 93 | 12,000 | 465 |
| 2003-02-04 | 88 | 89 | 88 | 89 | 5,000 | 445 |
| 2003-02-03 | 87 | 88 | 87 | 87 | 13,000 | 435 |
| 2003-01-31 | 86 | 87 | 86 | 87 | 3,000 | 435 |
| 2003-01-30 | 90 | 90 | 85 | 85 | 8,000 | 425 |
| 2003-01-29 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 2003-01-28 | 92 | 92 | 87 | 91 | 13,000 | 455 |
| 2003-01-27 | 92 | 92 | 90 | 90 | 6,000 | 450 |
| 2003-01-24 | 91 | 93 | 91 | 93 | 11,000 | 465 |
| 2003-01-23 | 93 | 93 | 92 | 92 | 3,000 | 460 |
| 2003-01-22 | 94 | 94 | 91 | 91 | 8,000 | 455 |
| 2003-01-21 | 90 | 93 | 88 | 93 | 19,000 | 465 |
| 2003-01-20 | 91 | 91 | 89 | 89 | 5,000 | 445 |
| 2003-01-17 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-01-16 | 93 | 94 | 90 | 90 | 11,000 | 450 |
| 2003-01-15 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-01-14 | 87 | 91 | 86 | 89 | 11,000 | 445 |
| 2003-01-10 | 88 | 88 | 86 | 86 | 7,000 | 430 |
| 2003-01-09 | 86 | 86 | 85 | 85 | 9,000 | 425 |
| 2003-01-08 | 90 | 91 | 85 | 87 | 13,000 | 435 |
| 2003-01-07 | 85 | 98 | 85 | 98 | 24,000 | 490 |
| 2003-01-06 | 84 | 84 | 81 | 81 | 5,000 | 405 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
