5644 (株)メタルアート の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 593 | 595 | 580 | 595 | 61,000 | 2,975 |
| 2005-12-29 | 572 | 590 | 571 | 590 | 144,000 | 2,950 |
| 2005-12-28 | 556 | 568 | 552 | 568 | 36,000 | 2,840 |
| 2005-12-27 | 562 | 567 | 555 | 555 | 62,000 | 2,775 |
| 2005-12-26 | 551 | 567 | 550 | 567 | 38,000 | 2,835 |
| 2005-12-22 | 560 | 560 | 551 | 552 | 35,000 | 2,760 |
| 2005-12-21 | 560 | 560 | 555 | 555 | 24,000 | 2,775 |
| 2005-12-20 | 558 | 558 | 552 | 555 | 36,000 | 2,775 |
| 2005-12-19 | 558 | 564 | 556 | 560 | 29,000 | 2,800 |
| 2005-12-16 | 567 | 567 | 552 | 565 | 37,000 | 2,825 |
| 2005-12-15 | 545 | 570 | 523 | 570 | 53,000 | 2,850 |
| 2005-12-14 | 552 | 559 | 545 | 545 | 37,000 | 2,725 |
| 2005-12-13 | 534 | 545 | 534 | 545 | 19,000 | 2,725 |
| 2005-12-12 | 534 | 534 | 521 | 534 | 33,000 | 2,670 |
| 2005-12-09 | 534 | 534 | 523 | 523 | 21,000 | 2,615 |
| 2005-12-08 | 515 | 525 | 511 | 525 | 45,000 | 2,625 |
| 2005-12-07 | 520 | 520 | 510 | 510 | 12,000 | 2,550 |
| 2005-12-06 | 520 | 525 | 515 | 516 | 17,000 | 2,580 |
| 2005-12-05 | 525 | 525 | 512 | 514 | 26,000 | 2,570 |
| 2005-12-02 | 523 | 530 | 506 | 512 | 78,000 | 2,560 |
| 2005-12-01 | 529 | 535 | 518 | 522 | 38,000 | 2,610 |
| 2005-11-30 | 520 | 530 | 519 | 519 | 40,000 | 2,595 |
| 2005-11-29 | 530 | 530 | 518 | 519 | 19,000 | 2,595 |
| 2005-11-28 | 538 | 538 | 517 | 531 | 10,000 | 2,655 |
| 2005-11-25 | 540 | 540 | 524 | 531 | 57,000 | 2,655 |
| 2005-11-24 | 512 | 549 | 510 | 549 | 134,000 | 2,745 |
| 2005-11-22 | 585 | 595 | 520 | 532 | 212,000 | 2,660 |
| 2005-11-21 | 557 | 578 | 557 | 578 | 143,000 | 2,890 |
| 2005-11-18 | 546 | 570 | 544 | 549 | 76,000 | 2,745 |
| 2005-11-17 | 541 | 541 | 535 | 537 | 42,000 | 2,685 |
| 2005-11-16 | 546 | 552 | 538 | 540 | 45,000 | 2,700 |
| 2005-11-15 | 551 | 565 | 535 | 556 | 73,000 | 2,780 |
| 2005-11-14 | 540 | 580 | 536 | 552 | 293,000 | 2,760 |
| 2005-11-11 | 502 | 502 | 495 | 500 | 29,000 | 2,500 |
| 2005-11-10 | 500 | 504 | 495 | 497 | 18,000 | 2,485 |
| 2005-11-09 | 500 | 505 | 490 | 500 | 44,000 | 2,500 |
| 2005-11-08 | 495 | 505 | 481 | 500 | 67,000 | 2,500 |
| 2005-11-07 | 500 | 500 | 496 | 496 | 22,000 | 2,480 |
| 2005-11-04 | 510 | 510 | 497 | 500 | 47,000 | 2,500 |
| 2005-11-02 | 493 | 509 | 493 | 509 | 24,000 | 2,545 |
| 2005-11-01 | 500 | 506 | 492 | 506 | 43,000 | 2,530 |
| 2005-10-31 | 531 | 538 | 510 | 510 | 58,000 | 2,550 |
| 2005-10-28 | 499 | 530 | 490 | 530 | 200,000 | 2,650 |
| 2005-10-27 | 490 | 500 | 480 | 499 | 157,000 | 2,495 |
| 2005-10-26 | 470 | 480 | 470 | 480 | 48,000 | 2,400 |
| 2005-10-25 | 469 | 480 | 465 | 475 | 29,000 | 2,375 |
| 2005-10-24 | 463 | 475 | 462 | 462 | 23,000 | 2,310 |
| 2005-10-21 | 470 | 470 | 470 | 470 | 9,000 | 2,350 |
| 2005-10-20 | 460 | 460 | 450 | 460 | 28,000 | 2,300 |
| 2005-10-19 | 465 | 468 | 451 | 451 | 62,000 | 2,255 |
| 2005-10-18 | 467 | 467 | 460 | 465 | 26,000 | 2,325 |
| 2005-10-17 | 471 | 480 | 465 | 470 | 48,000 | 2,350 |
| 2005-10-14 | 460 | 475 | 460 | 472 | 104,000 | 2,360 |
| 2005-10-13 | 450 | 460 | 450 | 460 | 82,000 | 2,300 |
| 2005-10-12 | 459 | 459 | 450 | 450 | 63,000 | 2,250 |
| 2005-10-11 | 451 | 465 | 450 | 452 | 50,000 | 2,260 |
| 2005-10-07 | 435 | 450 | 435 | 446 | 24,000 | 2,230 |
| 2005-10-06 | 440 | 446 | 435 | 440 | 28,000 | 2,200 |
| 2005-10-05 | 431 | 440 | 431 | 434 | 27,000 | 2,170 |
| 2005-10-04 | 440 | 441 | 431 | 441 | 39,000 | 2,205 |
| 2005-10-03 | 432 | 440 | 430 | 440 | 31,000 | 2,200 |
| 2005-09-30 | 459 | 459 | 430 | 442 | 43,000 | 2,210 |
| 2005-09-29 | 462 | 464 | 454 | 464 | 63,000 | 2,320 |
| 2005-09-28 | 460 | 469 | 458 | 469 | 75,000 | 2,345 |
| 2005-09-27 | 460 | 469 | 458 | 460 | 99,000 | 2,300 |
| 2005-09-26 | 470 | 472 | 455 | 471 | 155,000 | 2,355 |
| 2005-09-22 | 459 | 470 | 454 | 468 | 381,000 | 2,340 |
| 2005-09-21 | 422 | 455 | 410 | 455 | 389,000 | 2,275 |
| 2005-09-20 | 403 | 425 | 403 | 421 | 365,000 | 2,105 |
| 2005-09-16 | 382 | 390 | 379 | 389 | 92,000 | 1,945 |
| 2005-09-15 | 375 | 380 | 375 | 376 | 50,000 | 1,880 |
| 2005-09-14 | 372 | 378 | 372 | 374 | 22,000 | 1,870 |
| 2005-09-13 | 370 | 375 | 370 | 375 | 19,000 | 1,875 |
| 2005-09-12 | 377 | 377 | 375 | 375 | 36,000 | 1,875 |
| 2005-09-09 | 375 | 375 | 372 | 375 | 31,000 | 1,875 |
| 2005-09-08 | 372 | 378 | 371 | 377 | 47,000 | 1,885 |
| 2005-09-07 | 378 | 379 | 375 | 375 | 25,000 | 1,875 |
| 2005-09-06 | 373 | 378 | 373 | 376 | 21,000 | 1,880 |
| 2005-09-05 | 369 | 372 | 369 | 372 | 4,000 | 1,860 |
| 2005-09-02 | 371 | 373 | 369 | 372 | 19,000 | 1,860 |
| 2005-09-01 | 369 | 374 | 369 | 371 | 30,000 | 1,855 |
| 2005-08-31 | 368 | 372 | 367 | 372 | 8,000 | 1,860 |
| 2005-08-30 | 377 | 377 | 371 | 371 | 10,000 | 1,855 |
| 2005-08-29 | 373 | 377 | 371 | 377 | 35,000 | 1,885 |
| 2005-08-26 | 372 | 378 | 372 | 374 | 13,000 | 1,870 |
| 2005-08-25 | 379 | 379 | 371 | 371 | 25,000 | 1,855 |
| 2005-08-24 | 372 | 381 | 370 | 379 | 153,000 | 1,895 |
| 2005-08-23 | 375 | 375 | 370 | 371 | 17,000 | 1,855 |
| 2005-08-22 | 370 | 380 | 370 | 373 | 19,000 | 1,865 |
| 2005-08-19 | 377 | 377 | 367 | 371 | 13,000 | 1,855 |
| 2005-08-18 | 380 | 380 | 364 | 379 | 63,000 | 1,895 |
| 2005-08-17 | 359 | 389 | 359 | 380 | 175,000 | 1,900 |
| 2005-08-16 | 357 | 360 | 356 | 356 | 9,000 | 1,780 |
| 2005-08-15 | 361 | 361 | 360 | 360 | 8,000 | 1,800 |
| 2005-08-12 | 371 | 371 | 363 | 370 | 3,000 | 1,850 |
| 2005-08-11 | 358 | 374 | 358 | 374 | 5,000 | 1,870 |
| 2005-08-10 | 362 | 366 | 358 | 366 | 15,000 | 1,830 |
| 2005-08-09 | 353 | 362 | 352 | 362 | 17,000 | 1,810 |
| 2005-08-08 | 346 | 350 | 346 | 348 | 19,000 | 1,740 |
| 2005-08-05 | 357 | 357 | 351 | 351 | 8,000 | 1,755 |
| 2005-08-04 | 367 | 367 | 351 | 357 | 15,000 | 1,785 |
| 2005-08-03 | 363 | 365 | 355 | 361 | 25,000 | 1,805 |
| 2005-08-02 | 365 | 367 | 360 | 365 | 32,000 | 1,825 |
| 2005-08-01 | 395 | 395 | 375 | 375 | 35,000 | 1,875 |
| 2005-07-29 | 400 | 400 | 377 | 382 | 218,000 | 1,910 |
| 2005-07-28 | 346 | 370 | 345 | 370 | 50,000 | 1,850 |
| 2005-07-27 | 348 | 349 | 347 | 349 | 14,000 | 1,745 |
| 2005-07-26 | 356 | 356 | 347 | 347 | 15,000 | 1,735 |
| 2005-07-25 | 357 | 357 | 354 | 356 | 12,000 | 1,780 |
| 2005-07-22 | 350 | 360 | 345 | 350 | 16,000 | 1,750 |
| 2005-07-21 | 352 | 352 | 348 | 348 | 7,000 | 1,740 |
| 2005-07-20 | 345 | 355 | 342 | 352 | 38,000 | 1,760 |
| 2005-07-19 | 350 | 350 | 343 | 347 | 20,000 | 1,735 |
| 2005-07-15 | 361 | 361 | 353 | 354 | 16,000 | 1,770 |
| 2005-07-14 | 361 | 365 | 349 | 360 | 33,000 | 1,800 |
| 2005-07-13 | 369 | 374 | 351 | 359 | 52,000 | 1,795 |
| 2005-07-12 | 398 | 400 | 370 | 370 | 112,000 | 1,850 |
| 2005-07-11 | 375 | 405 | 375 | 391 | 386,000 | 1,955 |
| 2005-07-08 | 331 | 370 | 331 | 363 | 329,000 | 1,815 |
| 2005-07-07 | 326 | 326 | 326 | 326 | 13,000 | 1,630 |
| 2005-07-06 | 330 | 330 | 328 | 330 | 18,000 | 1,650 |
| 2005-07-05 | 339 | 339 | 329 | 331 | 9,000 | 1,655 |
| 2005-07-04 | 333 | 336 | 330 | 330 | 11,000 | 1,650 |
| 2005-07-01 | 331 | 341 | 325 | 333 | 66,000 | 1,665 |
| 2005-06-30 | 322 | 328 | 321 | 328 | 15,000 | 1,640 |
| 2005-06-29 | 328 | 328 | 321 | 321 | 20,000 | 1,605 |
| 2005-06-28 | 330 | 330 | 326 | 326 | 30,000 | 1,630 |
| 2005-06-27 | 330 | 330 | 330 | 330 | 19,000 | 1,650 |
| 2005-06-24 | 331 | 332 | 330 | 331 | 7,000 | 1,655 |
| 2005-06-23 | 334 | 335 | 330 | 335 | 11,000 | 1,675 |
| 2005-06-22 | 332 | 335 | 331 | 334 | 19,000 | 1,670 |
| 2005-06-21 | 340 | 340 | 337 | 337 | 8,000 | 1,685 |
| 2005-06-20 | 326 | 330 | 326 | 330 | 21,000 | 1,650 |
| 2005-06-17 | 327 | 330 | 326 | 330 | 17,000 | 1,650 |
| 2005-06-16 | 340 | 342 | 327 | 327 | 44,000 | 1,635 |
| 2005-06-15 | 335 | 339 | 330 | 339 | 8,000 | 1,695 |
| 2005-06-14 | 338 | 341 | 332 | 335 | 7,000 | 1,675 |
| 2005-06-13 | 333 | 339 | 330 | 331 | 18,000 | 1,655 |
| 2005-06-10 | 331 | 335 | 328 | 333 | 13,000 | 1,665 |
| 2005-06-09 | 330 | 333 | 330 | 333 | 11,000 | 1,665 |
| 2005-06-08 | 327 | 328 | 325 | 325 | 11,000 | 1,625 |
| 2005-06-07 | 317 | 323 | 317 | 323 | 18,000 | 1,615 |
| 2005-06-06 | 317 | 319 | 310 | 310 | 41,000 | 1,550 |
| 2005-06-03 | 314 | 316 | 313 | 313 | 20,000 | 1,565 |
| 2005-06-02 | 316 | 316 | 314 | 315 | 19,000 | 1,575 |
| 2005-06-01 | 315 | 315 | 312 | 315 | 20,000 | 1,575 |
| 2005-05-31 | 320 | 320 | 312 | 315 | 32,000 | 1,575 |
| 2005-05-30 | 327 | 327 | 318 | 320 | 19,000 | 1,600 |
| 2005-05-27 | 305 | 314 | 305 | 312 | 13,000 | 1,560 |
| 2005-05-26 | 305 | 305 | 301 | 304 | 22,000 | 1,520 |
| 2005-05-25 | 314 | 314 | 298 | 303 | 45,000 | 1,515 |
| 2005-05-24 | 310 | 314 | 309 | 312 | 26,000 | 1,560 |
| 2005-05-23 | 338 | 338 | 310 | 317 | 136,000 | 1,585 |
| 2005-05-20 | 359 | 366 | 340 | 341 | 46,000 | 1,705 |
| 2005-05-19 | 350 | 370 | 350 | 358 | 19,000 | 1,790 |
| 2005-05-18 | 355 | 355 | 340 | 340 | 21,000 | 1,700 |
| 2005-05-17 | 362 | 362 | 355 | 355 | 17,000 | 1,775 |
| 2005-05-16 | 362 | 369 | 362 | 364 | 8,000 | 1,820 |
| 2005-05-13 | 372 | 376 | 372 | 375 | 3,000 | 1,875 |
| 2005-05-12 | 377 | 377 | 371 | 371 | 22,000 | 1,855 |
| 2005-05-11 | 379 | 379 | 377 | 377 | 11,000 | 1,885 |
| 2005-05-10 | 380 | 380 | 379 | 379 | 14,000 | 1,895 |
| 2005-05-09 | 378 | 379 | 377 | 379 | 9,000 | 1,895 |
| 2005-05-06 | 376 | 377 | 375 | 376 | 10,000 | 1,880 |
| 2005-05-02 | 378 | 385 | 375 | 380 | 18,000 | 1,900 |
| 2005-04-28 | 375 | 383 | 375 | 383 | 8,000 | 1,915 |
| 2005-04-27 | 380 | 384 | 380 | 384 | 6,000 | 1,920 |
| 2005-04-26 | 378 | 382 | 378 | 380 | 8,000 | 1,900 |
| 2005-04-25 | 373 | 375 | 373 | 375 | 3,000 | 1,875 |
| 2005-04-22 | 382 | 382 | 376 | 376 | 11,000 | 1,880 |
| 2005-04-21 | 370 | 370 | 366 | 366 | 6,000 | 1,830 |
| 2005-04-20 | 373 | 386 | 371 | 371 | 23,000 | 1,855 |
| 2005-04-19 | 365 | 370 | 365 | 370 | 11,000 | 1,850 |
| 2005-04-18 | 359 | 365 | 351 | 365 | 56,000 | 1,825 |
| 2005-04-15 | 379 | 379 | 370 | 372 | 23,000 | 1,860 |
| 2005-04-14 | 370 | 380 | 369 | 380 | 30,000 | 1,900 |
| 2005-04-13 | 372 | 375 | 368 | 375 | 39,000 | 1,875 |
| 2005-04-12 | 385 | 385 | 382 | 382 | 15,000 | 1,910 |
| 2005-04-11 | 398 | 398 | 392 | 392 | 15,000 | 1,960 |
| 2005-04-08 | 396 | 396 | 396 | 396 | 10,000 | 1,980 |
| 2005-04-07 | 403 | 403 | 396 | 396 | 15,000 | 1,980 |
| 2005-04-06 | 395 | 403 | 395 | 403 | 7,000 | 2,015 |
| 2005-04-05 | 394 | 395 | 385 | 395 | 22,000 | 1,975 |
| 2005-04-04 | 400 | 400 | 388 | 390 | 29,000 | 1,950 |
| 2005-04-01 | 391 | 402 | 387 | 400 | 36,000 | 2,000 |
| 2005-03-31 | 399 | 400 | 393 | 396 | 34,000 | 1,980 |
| 2005-03-30 | 404 | 404 | 390 | 399 | 14,000 | 1,995 |
| 2005-03-29 | 421 | 421 | 399 | 408 | 46,000 | 2,040 |
| 2005-03-28 | 420 | 420 | 414 | 417 | 8,000 | 2,085 |
| 2005-03-25 | 427 | 430 | 420 | 425 | 12,000 | 2,125 |
| 2005-03-24 | 414 | 427 | 414 | 427 | 78,000 | 2,135 |
| 2005-03-23 | 417 | 417 | 412 | 412 | 35,000 | 2,060 |
| 2005-03-22 | 413 | 416 | 408 | 416 | 32,000 | 2,080 |
| 2005-03-18 | 420 | 427 | 416 | 416 | 38,000 | 2,080 |
| 2005-03-17 | 438 | 438 | 420 | 420 | 23,000 | 2,100 |
| 2005-03-16 | 430 | 430 | 422 | 430 | 36,000 | 2,150 |
| 2005-03-15 | 446 | 446 | 435 | 435 | 37,000 | 2,175 |
| 2005-03-14 | 431 | 443 | 430 | 443 | 29,000 | 2,215 |
| 2005-03-11 | 436 | 436 | 426 | 428 | 19,000 | 2,140 |
| 2005-03-10 | 428 | 445 | 428 | 436 | 78,000 | 2,180 |
| 2005-03-09 | 410 | 445 | 410 | 433 | 176,000 | 2,165 |
| 2005-03-08 | 408 | 408 | 404 | 408 | 34,000 | 2,040 |
| 2005-03-07 | 403 | 410 | 401 | 408 | 49,000 | 2,040 |
| 2005-03-04 | 403 | 406 | 401 | 404 | 38,000 | 2,020 |
| 2005-03-03 | 401 | 406 | 401 | 405 | 22,000 | 2,025 |
| 2005-03-02 | 404 | 406 | 402 | 402 | 49,000 | 2,010 |
| 2005-03-01 | 405 | 406 | 400 | 406 | 76,000 | 2,030 |
| 2005-02-28 | 396 | 405 | 390 | 405 | 44,000 | 2,025 |
| 2005-02-25 | 395 | 396 | 389 | 396 | 32,000 | 1,980 |
| 2005-02-24 | 395 | 398 | 393 | 395 | 57,000 | 1,975 |
| 2005-02-23 | 398 | 405 | 396 | 402 | 34,000 | 2,010 |
| 2005-02-22 | 399 | 410 | 397 | 405 | 137,000 | 2,025 |
| 2005-02-21 | 380 | 398 | 380 | 398 | 73,000 | 1,990 |
| 2005-02-18 | 380 | 384 | 370 | 384 | 76,000 | 1,920 |
| 2005-02-17 | 385 | 385 | 381 | 382 | 29,000 | 1,910 |
| 2005-02-16 | 392 | 392 | 383 | 390 | 50,000 | 1,950 |
| 2005-02-15 | 400 | 400 | 386 | 393 | 64,000 | 1,965 |
| 2005-02-14 | 399 | 406 | 390 | 397 | 171,000 | 1,985 |
| 2005-02-10 | 380 | 394 | 380 | 390 | 145,000 | 1,950 |
| 2005-02-09 | 359 | 389 | 359 | 389 | 161,000 | 1,945 |
| 2005-02-08 | 359 | 361 | 358 | 359 | 33,000 | 1,795 |
| 2005-02-07 | 361 | 362 | 354 | 361 | 116,000 | 1,805 |
| 2005-02-04 | 341 | 353 | 341 | 351 | 193,000 | 1,755 |
| 2005-02-03 | 339 | 340 | 335 | 340 | 43,000 | 1,700 |
| 2005-02-02 | 337 | 338 | 332 | 335 | 26,000 | 1,675 |
| 2005-02-01 | 335 | 341 | 335 | 336 | 45,000 | 1,680 |
| 2005-01-31 | 335 | 335 | 331 | 335 | 21,000 | 1,675 |
| 2005-01-28 | 324 | 332 | 323 | 332 | 18,000 | 1,660 |
| 2005-01-27 | 333 | 334 | 328 | 329 | 61,000 | 1,645 |
| 2005-01-26 | 338 | 340 | 333 | 338 | 28,000 | 1,690 |
| 2005-01-25 | 332 | 335 | 332 | 334 | 41,000 | 1,670 |
| 2005-01-24 | 325 | 332 | 325 | 332 | 24,000 | 1,660 |
| 2005-01-21 | 324 | 324 | 321 | 324 | 28,000 | 1,620 |
| 2005-01-20 | 326 | 327 | 324 | 324 | 15,000 | 1,620 |
| 2005-01-19 | 335 | 335 | 326 | 328 | 38,000 | 1,640 |
| 2005-01-18 | 332 | 334 | 332 | 332 | 24,000 | 1,660 |
| 2005-01-17 | 337 | 337 | 328 | 331 | 65,000 | 1,655 |
| 2005-01-14 | 346 | 346 | 335 | 335 | 56,000 | 1,675 |
| 2005-01-13 | 339 | 347 | 337 | 347 | 49,000 | 1,735 |
| 2005-01-12 | 343 | 345 | 336 | 336 | 50,000 | 1,680 |
| 2005-01-11 | 338 | 347 | 338 | 343 | 76,000 | 1,715 |
| 2005-01-07 | 337 | 338 | 331 | 332 | 49,000 | 1,660 |
| 2005-01-06 | 324 | 339 | 324 | 329 | 36,000 | 1,645 |
| 2005-01-05 | 318 | 322 | 317 | 322 | 29,000 | 1,610 |
| 2005-01-04 | 314 | 320 | 314 | 320 | 14,000 | 1,600 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
