5644 (株)メタルアート の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283263273163277,0001,635
2007-12-273263263243248,0001,620
2007-12-263243263243264,0001,630
2007-12-2533533532032526,0001,625
2007-12-2132532831832814,0001,640
2007-12-203303303253254,0001,625
2007-12-183273403273408,0001,700
2007-12-143323323323321,0001,660
2007-12-133373373323327,0001,660
2007-12-123353373353375,0001,685
2007-12-113463463413446,0001,720
2007-12-103463463463461,0001,730
2007-12-073413453413456,0001,725
2007-12-0633834033834016,0001,700
2007-12-0533934033833821,0001,690
2007-12-043403403403407,0001,700
2007-12-033433433413434,0001,715
2007-11-3034035034034021,0001,700
2007-11-293403503403414,0001,705
2007-11-283303353303352,0001,675
2007-11-273343343263266,0001,630
2007-11-263403403363386,0001,690
2007-11-223403403313367,0001,680
2007-11-2135035034034028,0001,700
2007-11-203503503503508,0001,750
2007-11-193553553553553,0001,775
2007-11-163703703703702,0001,850
2007-11-1535938035937929,0001,895
2007-11-143423563423566,0001,780
2007-11-1333434833334013,0001,700
2007-11-1234634633034412,0001,720
2007-11-093613613613617,0001,805
2007-11-083613613613611,0001,805
2007-11-073903903803855,0001,925
2007-11-063863863863861,0001,930
2007-11-053903903813813,0001,905
2007-11-023933983903984,0001,990
2007-11-013953993893995,0001,995
2007-10-3139039538739512,0001,975
2007-10-3040040038539521,0001,975
2007-10-2940040540040015,0002,000
2007-10-263843983843965,0001,980
2007-10-2539240538738725,0001,935
2007-10-2436638135735716,0001,785
2007-10-233623673623677,0001,835
2007-10-223523723523727,0001,860
2007-10-193783853783824,0001,910
2007-10-163863933863933,0001,965
2007-10-153983983883933,0001,965
2007-10-114004003953994,0001,995
2007-10-1040140840040030,0002,000
2007-10-093954003913998,0001,995
2007-10-0539540038640011,0002,000
2007-10-0439440439440030,0002,000
2007-10-0336639536639441,0001,970
2007-10-0237038536538035,0001,900
2007-10-0134436034436017,0001,800
2007-09-283373443363445,0001,720
2007-09-2733635033634010,0001,700
2007-09-263393393303335,0001,665
2007-09-253303403303405,0001,700
2007-09-213253253253252,0001,625
2007-09-203253253253257,0001,625
2007-09-193263263253256,0001,625
2007-09-183263263263263,0001,630
2007-09-143263263263261,0001,630
2007-09-133273273253255,0001,625
2007-09-123273303253305,0001,650
2007-09-113253333253338,0001,665
2007-09-103213253213253,0001,625
2007-09-073343363343362,0001,680
2007-09-0634034033333320,0001,665
2007-09-053453453403404,0001,700
2007-09-043453453453454,0001,725
2007-09-033443493433494,0001,745
2007-08-313433433433432,0001,715
2007-08-3033233533233345,0001,665
2007-08-293313423313329,0001,660
2007-08-283473473473476,0001,735
2007-08-273443503443477,0001,735
2007-08-243503503503503,0001,750
2007-08-233503503503501,0001,750
2007-08-223393483393482,0001,740
2007-08-2134134534034015,0001,700
2007-08-203403463403448,0001,720
2007-08-173403403343347,0001,670
2007-08-1635235234035018,0001,750
2007-08-153663663663661,0001,830
2007-08-1436037335836714,0001,835
2007-08-1335537435037413,0001,870
2007-08-1035335535035519,0001,775
2007-08-093673733663733,0001,865
2007-08-083703703653656,0001,825
2007-08-073833833823824,0001,910
2007-08-063863863853852,0001,925
2007-08-033953953953951,0001,975
2007-08-023863893803857,0001,925
2007-08-013853853813814,0001,905
2007-07-3140040039039010,0001,950
2007-07-303863953863956,0001,975
2007-07-273863863803866,0001,930
2007-07-2638939838939710,0001,985
2007-07-253853953853946,0001,970
2007-07-243964003964003,0002,000
2007-07-233943963863965,0001,980
2007-07-2040140139739711,0001,985
2007-07-194114114114111,0002,055
2007-07-184114114034116,0002,055
2007-07-1741541540341127,0002,055
2007-07-134004034004034,0002,015
2007-07-123914033914008,0002,000
2007-07-1140041040040028,0002,000
2007-07-1039540939540915,0002,045
2007-07-0940440539039525,0001,975
2007-07-0640941039840523,0002,025
2007-07-0536641036640575,0002,025
2007-07-043603633603634,0001,815
2007-07-033573603573602,0001,800
2007-07-023603603593592,0001,795
2007-06-293603603603602,0001,800
2007-06-2835535835135411,0001,770
2007-06-273553593553595,0001,795
2007-06-263503533473528,0001,760
2007-06-253493503493507,0001,750
2007-06-223503523503508,0001,750
2007-06-2134635034635014,0001,750
2007-06-2034534834534515,0001,725
2007-06-1935135134534911,0001,745
2007-06-1835035034234712,0001,735
2007-06-153453503453454,0001,725
2007-06-143533533453459,0001,725
2007-06-1335035033934823,0001,740
2007-06-1235035035035011,0001,750
2007-06-1135035034534523,0001,725
2007-06-0835035034434416,0001,720
2007-06-0734835034435024,0001,750
2007-06-0635035234835033,0001,750
2007-06-0535035034935019,0001,750
2007-06-0435635735035020,0001,750
2007-06-013603603563578,0001,785
2007-05-313633633603617,0001,805
2007-05-3035236435236415,0001,820
2007-05-2934835234835225,0001,760
2007-05-2834134834134410,0001,720
2007-05-25327338321335146,0001,675
2007-05-2435235234635233,0001,760
2007-05-2335135533735276,0001,760
2007-05-22372405320331142,0001,655
2007-05-213703713703718,0001,855
2007-05-1838038036237422,0001,870
2007-05-1739439838038013,0001,900
2007-05-154004043953957,0001,975
2007-05-1440040539240022,0002,000
2007-05-1139039139039115,0001,955
2007-05-104014024004009,0002,000
2007-05-0940140540040013,0002,000
2007-05-0841841840040011,0002,000
2007-05-0740640640340328,0002,015
2007-05-0241041240240935,0002,045
2007-05-0140741240440944,0002,045
2007-04-2736537036536732,0001,835
2007-04-2637037036736937,0001,845
2007-04-2537537537037021,0001,850
2007-04-2437837837537519,0001,875
2007-04-2338338337838025,0001,900
2007-04-2039039038238329,0001,915
2007-04-193933933923928,0001,960
2007-04-1839539538739552,0001,975
2007-04-1739940039539945,0001,995
2007-04-1639940039839816,0001,990
2007-04-1340040039839812,0001,990
2007-04-1240040040040015,0002,000
2007-04-1140040039740034,0002,000
2007-04-1040141640140129,0002,005
2007-04-0940040240040223,0002,010
2007-04-0640140140040029,0002,000
2007-04-0540740740140124,0002,005
2007-04-0440641040440524,0002,025
2007-04-0340740740040340,0002,015
2007-04-0241941940741531,0002,075
2007-03-3041942041542018,0002,100
2007-03-2941842041641918,0002,095
2007-03-2842042042042026,0002,100
2007-03-2742242442242218,0002,110
2007-03-2642743542743018,0002,150
2007-03-2343043042642738,0002,135
2007-03-2243043843043233,0002,160
2007-03-2043043143043034,0002,150
2007-03-1942643042643014,0002,150
2007-03-1643043342942938,0002,145
2007-03-1543944043643634,0002,180
2007-03-1443143842743516,0002,175
2007-03-1344744744044010,0002,200
2007-03-1244544744044727,0002,235
2007-03-0944444643944032,0002,200
2007-03-0844444443344347,0002,215
2007-03-0746046044144929,0002,245
2007-03-0644045843745541,0002,275
2007-03-0545545944544537,0002,225
2007-03-0247048047047217,0002,360
2007-03-0149449448048014,0002,400
2007-02-2846448546148069,0002,400
2007-02-2750450449449922,0002,495
2007-02-2650050449650426,0002,520
2007-02-2349749949549911,0002,495
2007-02-2249849949249716,0002,485
2007-02-2149649948649717,0002,485
2007-02-204854954854957,0002,475
2007-02-194814844814848,0002,420
2007-02-1647648347648116,0002,405
2007-02-154804854804859,0002,425
2007-02-1447648247648018,0002,400
2007-02-134814814734757,0002,375
2007-02-0948148247948220,0002,410
2007-02-084854854844842,0002,420
2007-02-074894894854854,0002,425
2007-02-0649049148649010,0002,450
2007-02-0549849848248823,0002,440
2007-02-0250350949950533,0002,525
2007-02-0150550549550310,0002,515
2007-01-315035055005057,0002,525
2007-01-3050651150250632,0002,530
2007-01-295005064985068,0002,530
2007-01-2648549948549415,0002,470
2007-01-2551451649049517,0002,475
2007-01-2451551851051213,0002,560
2007-01-2352352350251526,0002,575
2007-01-2249251949151947,0002,595
2007-01-1947649647649124,0002,455
2007-01-184754814754789,0002,390
2007-01-1747848447047442,0002,370
2007-01-1646347646347625,0002,380
2007-01-1546046846046223,0002,310
2007-01-1245145944845820,0002,290
2007-01-1145545545145212,0002,260
2007-01-1046046045045513,0002,275
2007-01-0945045645045620,0002,280
2007-01-0545045544045217,0002,260
2007-01-044524534454536,0002,265

分割・併合履歴 : [2018-09-26]1株→0.2株