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 |
---|---|---|---|---|---|---|
2004-12-30 | 313 | 314 | 310 | 310 | 18,000 | 1,550 |
2004-12-29 | 314 | 315 | 312 | 315 | 17,000 | 1,575 |
2004-12-28 | 310 | 316 | 307 | 310 | 17,000 | 1,550 |
2004-12-27 | 327 | 327 | 305 | 316 | 30,000 | 1,580 |
2004-12-24 | 330 | 330 | 323 | 325 | 23,000 | 1,625 |
2004-12-22 | 327 | 329 | 322 | 327 | 64,000 | 1,635 |
2004-12-21 | 324 | 329 | 316 | 317 | 47,000 | 1,585 |
2004-12-20 | 304 | 320 | 304 | 320 | 74,000 | 1,600 |
2004-12-17 | 308 | 310 | 304 | 304 | 24,000 | 1,520 |
2004-12-16 | 300 | 314 | 300 | 308 | 54,000 | 1,540 |
2004-12-15 | 291 | 297 | 288 | 295 | 16,000 | 1,475 |
2004-12-14 | 283 | 289 | 283 | 288 | 20,000 | 1,440 |
2004-12-13 | 289 | 289 | 282 | 283 | 67,000 | 1,415 |
2004-12-10 | 295 | 295 | 288 | 288 | 38,000 | 1,440 |
2004-12-09 | 298 | 300 | 291 | 300 | 49,000 | 1,500 |
2004-12-08 | 298 | 303 | 297 | 303 | 16,000 | 1,515 |
2004-12-07 | 298 | 303 | 298 | 300 | 19,000 | 1,500 |
2004-12-06 | 301 | 304 | 297 | 298 | 56,000 | 1,490 |
2004-12-03 | 302 | 306 | 300 | 306 | 42,000 | 1,530 |
2004-12-02 | 309 | 310 | 307 | 307 | 22,000 | 1,535 |
2004-12-01 | 305 | 312 | 304 | 311 | 14,000 | 1,555 |
2004-11-30 | 303 | 305 | 298 | 302 | 63,000 | 1,510 |
2004-11-29 | 316 | 319 | 308 | 308 | 65,000 | 1,540 |
2004-11-26 | 313 | 317 | 307 | 317 | 73,000 | 1,585 |
2004-11-25 | 322 | 325 | 315 | 322 | 134,000 | 1,610 |
2004-11-24 | 341 | 355 | 328 | 330 | 134,000 | 1,650 |
2004-11-22 | 337 | 340 | 322 | 340 | 61,000 | 1,700 |
2004-11-19 | 333 | 341 | 333 | 340 | 44,000 | 1,700 |
2004-11-18 | 349 | 349 | 339 | 342 | 72,000 | 1,710 |
2004-11-17 | 338 | 349 | 321 | 349 | 92,000 | 1,745 |
2004-11-16 | 355 | 355 | 336 | 340 | 249,000 | 1,700 |
2004-11-15 | 349 | 358 | 348 | 352 | 256,000 | 1,760 |
2004-11-12 | 326 | 343 | 323 | 340 | 408,000 | 1,700 |
2004-11-11 | 320 | 332 | 317 | 324 | 263,000 | 1,620 |
2004-11-10 | 313 | 316 | 290 | 300 | 81,000 | 1,500 |
2004-11-09 | 318 | 319 | 296 | 313 | 147,000 | 1,565 |
2004-11-08 | 309 | 315 | 304 | 310 | 151,000 | 1,550 |
2004-11-05 | 292 | 299 | 288 | 299 | 101,000 | 1,495 |
2004-11-04 | 286 | 287 | 279 | 287 | 51,000 | 1,435 |
2004-11-02 | 263 | 278 | 262 | 278 | 60,000 | 1,390 |
2004-11-01 | 264 | 264 | 260 | 260 | 23,000 | 1,300 |
2004-10-29 | 263 | 270 | 262 | 270 | 29,000 | 1,350 |
2004-10-28 | 260 | 262 | 260 | 260 | 16,000 | 1,300 |
2004-10-27 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
2004-10-26 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
2004-10-25 | 260 | 260 | 255 | 260 | 6,000 | 1,300 |
2004-10-22 | 253 | 259 | 253 | 259 | 12,000 | 1,295 |
2004-10-21 | 258 | 258 | 251 | 253 | 21,000 | 1,265 |
2004-10-20 | 269 | 269 | 260 | 260 | 39,000 | 1,300 |
2004-10-19 | 270 | 270 | 266 | 269 | 9,000 | 1,345 |
2004-10-18 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2004-10-15 | 260 | 265 | 260 | 265 | 7,000 | 1,325 |
2004-10-14 | 265 | 265 | 255 | 260 | 24,000 | 1,300 |
2004-10-13 | 263 | 270 | 260 | 269 | 25,000 | 1,345 |
2004-10-12 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
2004-10-08 | 269 | 269 | 265 | 265 | 13,000 | 1,325 |
2004-10-07 | 267 | 271 | 262 | 262 | 31,000 | 1,310 |
2004-10-05 | 268 | 268 | 263 | 265 | 7,000 | 1,325 |
2004-10-04 | 251 | 260 | 251 | 258 | 29,000 | 1,290 |
2004-10-01 | 256 | 256 | 251 | 251 | 10,000 | 1,255 |
2004-09-30 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
2004-09-29 | 250 | 255 | 250 | 255 | 25,000 | 1,275 |
2004-09-28 | 251 | 253 | 246 | 253 | 15,000 | 1,265 |
2004-09-27 | 259 | 259 | 250 | 251 | 11,000 | 1,255 |
2004-09-24 | 260 | 260 | 257 | 259 | 26,000 | 1,295 |
2004-09-22 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
2004-09-21 | 274 | 274 | 270 | 270 | 9,000 | 1,350 |
2004-09-17 | 275 | 275 | 264 | 270 | 22,000 | 1,350 |
2004-09-16 | 260 | 270 | 260 | 270 | 15,000 | 1,350 |
2004-09-15 | 270 | 279 | 264 | 279 | 26,000 | 1,395 |
2004-09-14 | 276 | 279 | 270 | 272 | 25,000 | 1,360 |
2004-09-13 | 275 | 275 | 270 | 275 | 33,000 | 1,375 |
2004-09-10 | 273 | 274 | 270 | 270 | 34,000 | 1,350 |
2004-09-09 | 276 | 291 | 274 | 274 | 137,000 | 1,370 |
2004-09-08 | 263 | 273 | 258 | 270 | 64,000 | 1,350 |
2004-09-07 | 263 | 265 | 260 | 265 | 11,000 | 1,325 |
2004-09-06 | 262 | 262 | 258 | 260 | 10,000 | 1,300 |
2004-09-03 | 261 | 262 | 255 | 262 | 14,000 | 1,310 |
2004-09-02 | 267 | 267 | 261 | 264 | 22,000 | 1,320 |
2004-09-01 | 261 | 265 | 260 | 265 | 26,000 | 1,325 |
2004-08-31 | 264 | 264 | 260 | 260 | 5,000 | 1,300 |
2004-08-30 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
2004-08-27 | 260 | 262 | 260 | 262 | 12,000 | 1,310 |
2004-08-26 | 267 | 267 | 260 | 260 | 13,000 | 1,300 |
2004-08-25 | 258 | 265 | 253 | 265 | 16,000 | 1,325 |
2004-08-24 | 254 | 260 | 250 | 258 | 15,000 | 1,290 |
2004-08-23 | 250 | 253 | 248 | 253 | 15,000 | 1,265 |
2004-08-20 | 246 | 247 | 246 | 247 | 4,000 | 1,235 |
2004-08-19 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
2004-08-18 | 246 | 246 | 231 | 243 | 37,000 | 1,215 |
2004-08-16 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
2004-08-13 | 246 | 251 | 246 | 250 | 20,000 | 1,250 |
2004-08-12 | 258 | 258 | 255 | 256 | 9,000 | 1,280 |
2004-08-11 | 256 | 263 | 256 | 258 | 7,000 | 1,290 |
2004-08-10 | 250 | 260 | 250 | 258 | 25,000 | 1,290 |
2004-08-09 | 253 | 253 | 245 | 251 | 6,000 | 1,255 |
2004-08-06 | 250 | 253 | 245 | 253 | 12,000 | 1,265 |
2004-08-05 | 258 | 260 | 253 | 253 | 26,000 | 1,265 |
2004-08-04 | 254 | 260 | 244 | 254 | 52,000 | 1,270 |
2004-08-03 | 267 | 267 | 262 | 263 | 31,000 | 1,315 |
2004-08-02 | 272 | 272 | 265 | 265 | 17,000 | 1,325 |
2004-07-30 | 262 | 271 | 262 | 271 | 22,000 | 1,355 |
2004-07-29 | 271 | 271 | 260 | 267 | 43,000 | 1,335 |
2004-07-28 | 274 | 284 | 271 | 272 | 53,000 | 1,360 |
2004-07-27 | 270 | 280 | 265 | 265 | 80,000 | 1,325 |
2004-07-26 | 266 | 270 | 262 | 264 | 63,000 | 1,320 |
2004-07-23 | 301 | 302 | 276 | 276 | 172,000 | 1,380 |
2004-07-22 | 310 | 315 | 302 | 303 | 324,000 | 1,515 |
2004-07-21 | 285 | 323 | 281 | 317 | 648,000 | 1,585 |
2004-07-20 | 272 | 281 | 270 | 278 | 306,000 | 1,390 |
2004-07-16 | 250 | 273 | 247 | 272 | 285,000 | 1,360 |
2004-07-15 | 245 | 250 | 240 | 240 | 45,000 | 1,200 |
2004-07-14 | 248 | 248 | 240 | 245 | 21,000 | 1,225 |
2004-07-13 | 248 | 250 | 245 | 248 | 71,000 | 1,240 |
2004-07-12 | 251 | 253 | 246 | 250 | 35,000 | 1,250 |
2004-07-09 | 248 | 252 | 237 | 250 | 45,000 | 1,250 |
2004-07-08 | 256 | 261 | 247 | 248 | 162,000 | 1,240 |
2004-07-07 | 235 | 261 | 229 | 261 | 141,000 | 1,305 |
2004-07-06 | 234 | 239 | 230 | 234 | 94,000 | 1,170 |
2004-07-05 | 230 | 235 | 229 | 234 | 34,000 | 1,170 |
2004-07-02 | 234 | 234 | 229 | 230 | 18,000 | 1,150 |
2004-07-01 | 236 | 236 | 231 | 231 | 22,000 | 1,155 |
2004-06-30 | 230 | 237 | 230 | 237 | 50,000 | 1,185 |
2004-06-29 | 230 | 236 | 229 | 235 | 27,000 | 1,175 |
2004-06-28 | 226 | 230 | 225 | 229 | 34,000 | 1,145 |
2004-06-25 | 222 | 225 | 212 | 225 | 12,000 | 1,125 |
2004-06-24 | 225 | 225 | 223 | 225 | 3,000 | 1,125 |
2004-06-23 | 229 | 230 | 225 | 225 | 14,000 | 1,125 |
2004-06-22 | 231 | 231 | 225 | 230 | 32,000 | 1,150 |
2004-06-21 | 227 | 230 | 227 | 230 | 35,000 | 1,150 |
2004-06-18 | 240 | 241 | 233 | 233 | 39,000 | 1,165 |
2004-06-17 | 239 | 241 | 230 | 241 | 52,000 | 1,205 |
2004-06-16 | 234 | 245 | 232 | 238 | 106,000 | 1,190 |
2004-06-15 | 229 | 231 | 227 | 231 | 30,000 | 1,155 |
2004-06-14 | 226 | 229 | 226 | 229 | 28,000 | 1,145 |
2004-06-11 | 234 | 234 | 222 | 229 | 60,000 | 1,145 |
2004-06-10 | 230 | 237 | 230 | 235 | 88,000 | 1,175 |
2004-06-09 | 226 | 235 | 226 | 233 | 182,000 | 1,165 |
2004-06-08 | 219 | 227 | 218 | 226 | 179,000 | 1,130 |
2004-06-07 | 215 | 218 | 212 | 216 | 65,000 | 1,080 |
2004-06-04 | 210 | 213 | 205 | 212 | 88,000 | 1,060 |
2004-06-03 | 199 | 215 | 194 | 211 | 91,000 | 1,055 |
2004-06-02 | 198 | 200 | 198 | 200 | 8,000 | 1,000 |
2004-06-01 | 201 | 203 | 200 | 200 | 19,000 | 1,000 |
2004-05-31 | 198 | 204 | 198 | 200 | 52,000 | 1,000 |
2004-05-28 | 197 | 207 | 190 | 206 | 80,000 | 1,030 |
2004-05-27 | 190 | 197 | 190 | 197 | 14,000 | 985 |
2004-05-26 | 188 | 190 | 188 | 190 | 15,000 | 950 |
2004-05-25 | 190 | 194 | 188 | 188 | 7,000 | 940 |
2004-05-24 | 189 | 193 | 189 | 190 | 17,000 | 950 |
2004-05-21 | 183 | 185 | 182 | 185 | 8,000 | 925 |
2004-05-20 | 185 | 185 | 185 | 185 | 6,000 | 925 |
2004-05-19 | 188 | 188 | 188 | 188 | 3,000 | 940 |
2004-05-18 | 171 | 173 | 165 | 171 | 32,000 | 855 |
2004-05-17 | 185 | 190 | 171 | 171 | 46,000 | 855 |
2004-05-14 | 185 | 185 | 170 | 170 | 14,000 | 850 |
2004-05-13 | 175 | 175 | 175 | 175 | 10,000 | 875 |
2004-05-12 | 172 | 185 | 172 | 185 | 9,000 | 925 |
2004-05-11 | 160 | 169 | 160 | 169 | 30,000 | 845 |
2004-05-10 | 186 | 186 | 160 | 175 | 29,000 | 875 |
2004-05-07 | 190 | 190 | 184 | 189 | 10,000 | 945 |
2004-05-06 | 194 | 200 | 192 | 194 | 15,000 | 970 |
2004-04-30 | 185 | 186 | 181 | 185 | 25,000 | 925 |
2004-04-28 | 182 | 186 | 182 | 186 | 35,000 | 930 |
2004-04-27 | 192 | 192 | 181 | 190 | 60,000 | 950 |
2004-04-26 | 207 | 208 | 197 | 198 | 29,000 | 990 |
2004-04-23 | 203 | 208 | 201 | 208 | 61,000 | 1,040 |
2004-04-22 | 220 | 220 | 210 | 211 | 35,000 | 1,055 |
2004-04-21 | 214 | 215 | 200 | 215 | 77,000 | 1,075 |
2004-04-20 | 217 | 217 | 197 | 210 | 113,000 | 1,050 |
2004-04-19 | 224 | 235 | 218 | 219 | 286,000 | 1,095 |
2004-04-16 | 221 | 222 | 210 | 216 | 359,000 | 1,080 |
2004-04-15 | 176 | 198 | 176 | 186 | 86,000 | 930 |
2004-04-14 | 175 | 180 | 174 | 177 | 32,000 | 885 |
2004-04-13 | 179 | 180 | 175 | 175 | 29,000 | 875 |
2004-04-12 | 170 | 179 | 162 | 175 | 22,000 | 875 |
2004-04-09 | 175 | 177 | 173 | 177 | 20,000 | 885 |
2004-04-08 | 175 | 179 | 175 | 179 | 26,000 | 895 |
2004-04-07 | 177 | 179 | 175 | 175 | 13,000 | 875 |
2004-04-06 | 179 | 180 | 177 | 177 | 19,000 | 885 |
2004-04-05 | 180 | 185 | 177 | 177 | 7,000 | 885 |
2004-04-02 | 179 | 180 | 175 | 180 | 32,000 | 900 |
2004-04-01 | 180 | 180 | 175 | 179 | 20,000 | 895 |
2004-03-31 | 188 | 188 | 180 | 180 | 13,000 | 900 |
2004-03-30 | 180 | 186 | 180 | 180 | 10,000 | 900 |
2004-03-29 | 181 | 181 | 174 | 176 | 8,000 | 880 |
2004-03-26 | 183 | 186 | 183 | 183 | 8,000 | 915 |
2004-03-25 | 185 | 185 | 181 | 183 | 6,000 | 915 |
2004-03-24 | 183 | 183 | 180 | 180 | 8,000 | 900 |
2004-03-23 | 180 | 180 | 178 | 178 | 5,000 | 890 |
2004-03-22 | 177 | 180 | 174 | 180 | 23,000 | 900 |
2004-03-19 | 178 | 183 | 174 | 180 | 24,000 | 900 |
2004-03-18 | 185 | 189 | 179 | 184 | 31,000 | 920 |
2004-03-17 | 190 | 190 | 185 | 185 | 13,000 | 925 |
2004-03-16 | 189 | 189 | 175 | 181 | 23,000 | 905 |
2004-03-15 | 189 | 191 | 186 | 190 | 64,000 | 950 |
2004-03-12 | 175 | 186 | 175 | 186 | 72,000 | 930 |
2004-03-11 | 176 | 177 | 171 | 177 | 22,000 | 885 |
2004-03-10 | 171 | 185 | 171 | 184 | 84,000 | 920 |
2004-03-09 | 163 | 168 | 162 | 168 | 24,000 | 840 |
2004-03-08 | 159 | 163 | 159 | 162 | 22,000 | 810 |
2004-03-05 | 161 | 161 | 159 | 159 | 7,000 | 795 |
2004-03-04 | 159 | 159 | 157 | 159 | 8,000 | 795 |
2004-03-03 | 160 | 160 | 157 | 159 | 5,000 | 795 |
2004-03-02 | 160 | 160 | 160 | 160 | 7,000 | 800 |
2004-03-01 | 162 | 162 | 161 | 162 | 10,000 | 810 |
2004-02-27 | 157 | 161 | 157 | 161 | 5,000 | 805 |
2004-02-26 | 159 | 161 | 159 | 161 | 10,000 | 805 |
2004-02-25 | 157 | 157 | 157 | 157 | 2,000 | 785 |
2004-02-24 | 157 | 157 | 156 | 156 | 6,000 | 780 |
2004-02-23 | 151 | 157 | 151 | 157 | 5,000 | 785 |
2004-02-20 | 156 | 159 | 156 | 159 | 7,000 | 795 |
2004-02-19 | 155 | 156 | 155 | 156 | 6,000 | 780 |
2004-02-18 | 147 | 147 | 147 | 147 | 7,000 | 735 |
2004-02-17 | 146 | 150 | 146 | 147 | 11,000 | 735 |
2004-02-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
2004-02-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
2004-02-12 | 150 | 150 | 150 | 150 | 2,000 | 750 |
2004-02-10 | 149 | 153 | 149 | 153 | 3,000 | 765 |
2004-02-09 | 155 | 155 | 146 | 149 | 5,000 | 745 |
2004-02-06 | 158 | 158 | 155 | 155 | 7,000 | 775 |
2004-02-05 | 154 | 159 | 154 | 159 | 17,000 | 795 |
2004-02-04 | 154 | 157 | 151 | 157 | 25,000 | 785 |
2004-02-03 | 156 | 156 | 154 | 154 | 10,000 | 770 |
2004-02-02 | 157 | 157 | 153 | 154 | 7,000 | 770 |
2004-01-30 | 159 | 159 | 150 | 156 | 21,000 | 780 |
2004-01-29 | 159 | 159 | 154 | 159 | 15,000 | 795 |
2004-01-28 | 160 | 160 | 156 | 159 | 9,000 | 795 |
2004-01-27 | 155 | 163 | 155 | 163 | 30,000 | 815 |
2004-01-26 | 153 | 154 | 153 | 153 | 7,000 | 765 |
2004-01-23 | 156 | 157 | 156 | 157 | 11,000 | 785 |
2004-01-22 | 159 | 159 | 157 | 157 | 12,000 | 785 |
2004-01-21 | 154 | 157 | 154 | 157 | 6,000 | 785 |
2004-01-20 | 153 | 154 | 146 | 154 | 16,000 | 770 |
2004-01-19 | 153 | 153 | 143 | 153 | 7,000 | 765 |
2004-01-16 | 153 | 153 | 153 | 153 | 2,000 | 765 |
2004-01-15 | 152 | 153 | 148 | 153 | 13,000 | 765 |
2004-01-14 | 153 | 153 | 152 | 152 | 5,000 | 760 |
2004-01-13 | 159 | 159 | 151 | 155 | 50,000 | 775 |
2004-01-09 | 153 | 160 | 150 | 158 | 42,000 | 790 |
2004-01-08 | 150 | 158 | 146 | 158 | 14,000 | 790 |
2004-01-07 | 157 | 163 | 150 | 150 | 25,000 | 750 |
2004-01-06 | 150 | 155 | 147 | 155 | 24,000 | 775 |
2004-01-05 | 141 | 141 | 141 | 141 | 3,000 | 705 |
分割・併合履歴 : [2018-09-26]1株→0.2株