5644 (株)メタルアート の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3031331431031018,0001,550
2004-12-2931431531231517,0001,575
2004-12-2831031630731017,0001,550
2004-12-2732732730531630,0001,580
2004-12-2433033032332523,0001,625
2004-12-2232732932232764,0001,635
2004-12-2132432931631747,0001,585
2004-12-2030432030432074,0001,600
2004-12-1730831030430424,0001,520
2004-12-1630031430030854,0001,540
2004-12-1529129728829516,0001,475
2004-12-1428328928328820,0001,440
2004-12-1328928928228367,0001,415
2004-12-1029529528828838,0001,440
2004-12-0929830029130049,0001,500
2004-12-0829830329730316,0001,515
2004-12-0729830329830019,0001,500
2004-12-0630130429729856,0001,490
2004-12-0330230630030642,0001,530
2004-12-0230931030730722,0001,535
2004-12-0130531230431114,0001,555
2004-11-3030330529830263,0001,510
2004-11-2931631930830865,0001,540
2004-11-2631331730731773,0001,585
2004-11-25322325315322134,0001,610
2004-11-24341355328330134,0001,650
2004-11-2233734032234061,0001,700
2004-11-1933334133334044,0001,700
2004-11-1834934933934272,0001,710
2004-11-1733834932134992,0001,745
2004-11-16355355336340249,0001,700
2004-11-15349358348352256,0001,760
2004-11-12326343323340408,0001,700
2004-11-11320332317324263,0001,620
2004-11-1031331629030081,0001,500
2004-11-09318319296313147,0001,565
2004-11-08309315304310151,0001,550
2004-11-05292299288299101,0001,495
2004-11-0428628727928751,0001,435
2004-11-0226327826227860,0001,390
2004-11-0126426426026023,0001,300
2004-10-2926327026227029,0001,350
2004-10-2826026226026016,0001,300
2004-10-272592592592591,0001,295
2004-10-262512512512514,0001,255
2004-10-252602602552606,0001,300
2004-10-2225325925325912,0001,295
2004-10-2125825825125321,0001,265
2004-10-2026926926026039,0001,300
2004-10-192702702662699,0001,345
2004-10-182652652652652,0001,325
2004-10-152602652602657,0001,325
2004-10-1426526525526024,0001,300
2004-10-1326327026026925,0001,345
2004-10-122632632632632,0001,315
2004-10-0826926926526513,0001,325
2004-10-0726727126226231,0001,310
2004-10-052682682632657,0001,325
2004-10-0425126025125829,0001,290
2004-10-0125625625125110,0001,255
2004-09-302552552552555,0001,275
2004-09-2925025525025525,0001,275
2004-09-2825125324625315,0001,265
2004-09-2725925925025111,0001,255
2004-09-2426026025725926,0001,295
2004-09-222672672672671,0001,335
2004-09-212742742702709,0001,350
2004-09-1727527526427022,0001,350
2004-09-1626027026027015,0001,350
2004-09-1527027926427926,0001,395
2004-09-1427627927027225,0001,360
2004-09-1327527527027533,0001,375
2004-09-1027327427027034,0001,350
2004-09-09276291274274137,0001,370
2004-09-0826327325827064,0001,350
2004-09-0726326526026511,0001,325
2004-09-0626226225826010,0001,300
2004-09-0326126225526214,0001,310
2004-09-0226726726126422,0001,320
2004-09-0126126526026526,0001,325
2004-08-312642642602605,0001,300
2004-08-302622622622622,0001,310
2004-08-2726026226026212,0001,310
2004-08-2626726726026013,0001,300
2004-08-2525826525326516,0001,325
2004-08-2425426025025815,0001,290
2004-08-2325025324825315,0001,265
2004-08-202462472462474,0001,235
2004-08-192472472472471,0001,235
2004-08-1824624623124337,0001,215
2004-08-162602602502504,0001,250
2004-08-1324625124625020,0001,250
2004-08-122582582552569,0001,280
2004-08-112562632562587,0001,290
2004-08-1025026025025825,0001,290
2004-08-092532532452516,0001,255
2004-08-0625025324525312,0001,265
2004-08-0525826025325326,0001,265
2004-08-0425426024425452,0001,270
2004-08-0326726726226331,0001,315
2004-08-0227227226526517,0001,325
2004-07-3026227126227122,0001,355
2004-07-2927127126026743,0001,335
2004-07-2827428427127253,0001,360
2004-07-2727028026526580,0001,325
2004-07-2626627026226463,0001,320
2004-07-23301302276276172,0001,380
2004-07-22310315302303324,0001,515
2004-07-21285323281317648,0001,585
2004-07-20272281270278306,0001,390
2004-07-16250273247272285,0001,360
2004-07-1524525024024045,0001,200
2004-07-1424824824024521,0001,225
2004-07-1324825024524871,0001,240
2004-07-1225125324625035,0001,250
2004-07-0924825223725045,0001,250
2004-07-08256261247248162,0001,240
2004-07-07235261229261141,0001,305
2004-07-0623423923023494,0001,170
2004-07-0523023522923434,0001,170
2004-07-0223423422923018,0001,150
2004-07-0123623623123122,0001,155
2004-06-3023023723023750,0001,185
2004-06-2923023622923527,0001,175
2004-06-2822623022522934,0001,145
2004-06-2522222521222512,0001,125
2004-06-242252252232253,0001,125
2004-06-2322923022522514,0001,125
2004-06-2223123122523032,0001,150
2004-06-2122723022723035,0001,150
2004-06-1824024123323339,0001,165
2004-06-1723924123024152,0001,205
2004-06-16234245232238106,0001,190
2004-06-1522923122723130,0001,155
2004-06-1422622922622928,0001,145
2004-06-1123423422222960,0001,145
2004-06-1023023723023588,0001,175
2004-06-09226235226233182,0001,165
2004-06-08219227218226179,0001,130
2004-06-0721521821221665,0001,080
2004-06-0421021320521288,0001,060
2004-06-0319921519421191,0001,055
2004-06-021982001982008,0001,000
2004-06-0120120320020019,0001,000
2004-05-3119820419820052,0001,000
2004-05-2819720719020680,0001,030
2004-05-2719019719019714,000985
2004-05-2618819018819015,000950
2004-05-251901941881887,000940
2004-05-2418919318919017,000950
2004-05-211831851821858,000925
2004-05-201851851851856,000925
2004-05-191881881881883,000940
2004-05-1817117316517132,000855
2004-05-1718519017117146,000855
2004-05-1418518517017014,000850
2004-05-1317517517517510,000875
2004-05-121721851721859,000925
2004-05-1116016916016930,000845
2004-05-1018618616017529,000875
2004-05-0719019018418910,000945
2004-05-0619420019219415,000970
2004-04-3018518618118525,000925
2004-04-2818218618218635,000930
2004-04-2719219218119060,000950
2004-04-2620720819719829,000990
2004-04-2320320820120861,0001,040
2004-04-2222022021021135,0001,055
2004-04-2121421520021577,0001,075
2004-04-20217217197210113,0001,050
2004-04-19224235218219286,0001,095
2004-04-16221222210216359,0001,080
2004-04-1517619817618686,000930
2004-04-1417518017417732,000885
2004-04-1317918017517529,000875
2004-04-1217017916217522,000875
2004-04-0917517717317720,000885
2004-04-0817517917517926,000895
2004-04-0717717917517513,000875
2004-04-0617918017717719,000885
2004-04-051801851771777,000885
2004-04-0217918017518032,000900
2004-04-0118018017517920,000895
2004-03-3118818818018013,000900
2004-03-3018018618018010,000900
2004-03-291811811741768,000880
2004-03-261831861831838,000915
2004-03-251851851811836,000915
2004-03-241831831801808,000900
2004-03-231801801781785,000890
2004-03-2217718017418023,000900
2004-03-1917818317418024,000900
2004-03-1818518917918431,000920
2004-03-1719019018518513,000925
2004-03-1618918917518123,000905
2004-03-1518919118619064,000950
2004-03-1217518617518672,000930
2004-03-1117617717117722,000885
2004-03-1017118517118484,000920
2004-03-0916316816216824,000840
2004-03-0815916315916222,000810
2004-03-051611611591597,000795
2004-03-041591591571598,000795
2004-03-031601601571595,000795
2004-03-021601601601607,000800
2004-03-0116216216116210,000810
2004-02-271571611571615,000805
2004-02-2615916115916110,000805
2004-02-251571571571572,000785
2004-02-241571571561566,000780
2004-02-231511571511575,000785
2004-02-201561591561597,000795
2004-02-191551561551566,000780
2004-02-181471471471477,000735
2004-02-1714615014614711,000735
2004-02-161501501501501,000750
2004-02-131501501501501,000750
2004-02-121501501501502,000750
2004-02-101491531491533,000765
2004-02-091551551461495,000745
2004-02-061581581551557,000775
2004-02-0515415915415917,000795
2004-02-0415415715115725,000785
2004-02-0315615615415410,000770
2004-02-021571571531547,000770
2004-01-3015915915015621,000780
2004-01-2915915915415915,000795
2004-01-281601601561599,000795
2004-01-2715516315516330,000815
2004-01-261531541531537,000765
2004-01-2315615715615711,000785
2004-01-2215915915715712,000785
2004-01-211541571541576,000785
2004-01-2015315414615416,000770
2004-01-191531531431537,000765
2004-01-161531531531532,000765
2004-01-1515215314815313,000765
2004-01-141531531521525,000760
2004-01-1315915915115550,000775
2004-01-0915316015015842,000790
2004-01-0815015814615814,000790
2004-01-0715716315015025,000750
2004-01-0615015514715524,000775
2004-01-051411411411413,000705

分割・併合履歴 : [2018-09-26]1株→0.2株