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 |
---|---|---|---|---|---|---|
2007-12-28 | 326 | 327 | 316 | 327 | 7,000 | 1,635 |
2007-12-27 | 326 | 326 | 324 | 324 | 8,000 | 1,620 |
2007-12-26 | 324 | 326 | 324 | 326 | 4,000 | 1,630 |
2007-12-25 | 335 | 335 | 320 | 325 | 26,000 | 1,625 |
2007-12-21 | 325 | 328 | 318 | 328 | 14,000 | 1,640 |
2007-12-20 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
2007-12-18 | 327 | 340 | 327 | 340 | 8,000 | 1,700 |
2007-12-14 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
2007-12-13 | 337 | 337 | 332 | 332 | 7,000 | 1,660 |
2007-12-12 | 335 | 337 | 335 | 337 | 5,000 | 1,685 |
2007-12-11 | 346 | 346 | 341 | 344 | 6,000 | 1,720 |
2007-12-10 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
2007-12-07 | 341 | 345 | 341 | 345 | 6,000 | 1,725 |
2007-12-06 | 338 | 340 | 338 | 340 | 16,000 | 1,700 |
2007-12-05 | 339 | 340 | 338 | 338 | 21,000 | 1,690 |
2007-12-04 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
2007-12-03 | 343 | 343 | 341 | 343 | 4,000 | 1,715 |
2007-11-30 | 340 | 350 | 340 | 340 | 21,000 | 1,700 |
2007-11-29 | 340 | 350 | 340 | 341 | 4,000 | 1,705 |
2007-11-28 | 330 | 335 | 330 | 335 | 2,000 | 1,675 |
2007-11-27 | 334 | 334 | 326 | 326 | 6,000 | 1,630 |
2007-11-26 | 340 | 340 | 336 | 338 | 6,000 | 1,690 |
2007-11-22 | 340 | 340 | 331 | 336 | 7,000 | 1,680 |
2007-11-21 | 350 | 350 | 340 | 340 | 28,000 | 1,700 |
2007-11-20 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
2007-11-19 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
2007-11-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
2007-11-15 | 359 | 380 | 359 | 379 | 29,000 | 1,895 |
2007-11-14 | 342 | 356 | 342 | 356 | 6,000 | 1,780 |
2007-11-13 | 334 | 348 | 333 | 340 | 13,000 | 1,700 |
2007-11-12 | 346 | 346 | 330 | 344 | 12,000 | 1,720 |
2007-11-09 | 361 | 361 | 361 | 361 | 7,000 | 1,805 |
2007-11-08 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
2007-11-07 | 390 | 390 | 380 | 385 | 5,000 | 1,925 |
2007-11-06 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
2007-11-05 | 390 | 390 | 381 | 381 | 3,000 | 1,905 |
2007-11-02 | 393 | 398 | 390 | 398 | 4,000 | 1,990 |
2007-11-01 | 395 | 399 | 389 | 399 | 5,000 | 1,995 |
2007-10-31 | 390 | 395 | 387 | 395 | 12,000 | 1,975 |
2007-10-30 | 400 | 400 | 385 | 395 | 21,000 | 1,975 |
2007-10-29 | 400 | 405 | 400 | 400 | 15,000 | 2,000 |
2007-10-26 | 384 | 398 | 384 | 396 | 5,000 | 1,980 |
2007-10-25 | 392 | 405 | 387 | 387 | 25,000 | 1,935 |
2007-10-24 | 366 | 381 | 357 | 357 | 16,000 | 1,785 |
2007-10-23 | 362 | 367 | 362 | 367 | 7,000 | 1,835 |
2007-10-22 | 352 | 372 | 352 | 372 | 7,000 | 1,860 |
2007-10-19 | 378 | 385 | 378 | 382 | 4,000 | 1,910 |
2007-10-16 | 386 | 393 | 386 | 393 | 3,000 | 1,965 |
2007-10-15 | 398 | 398 | 388 | 393 | 3,000 | 1,965 |
2007-10-11 | 400 | 400 | 395 | 399 | 4,000 | 1,995 |
2007-10-10 | 401 | 408 | 400 | 400 | 30,000 | 2,000 |
2007-10-09 | 395 | 400 | 391 | 399 | 8,000 | 1,995 |
2007-10-05 | 395 | 400 | 386 | 400 | 11,000 | 2,000 |
2007-10-04 | 394 | 404 | 394 | 400 | 30,000 | 2,000 |
2007-10-03 | 366 | 395 | 366 | 394 | 41,000 | 1,970 |
2007-10-02 | 370 | 385 | 365 | 380 | 35,000 | 1,900 |
2007-10-01 | 344 | 360 | 344 | 360 | 17,000 | 1,800 |
2007-09-28 | 337 | 344 | 336 | 344 | 5,000 | 1,720 |
2007-09-27 | 336 | 350 | 336 | 340 | 10,000 | 1,700 |
2007-09-26 | 339 | 339 | 330 | 333 | 5,000 | 1,665 |
2007-09-25 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
2007-09-21 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
2007-09-20 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
2007-09-19 | 326 | 326 | 325 | 325 | 6,000 | 1,625 |
2007-09-18 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
2007-09-14 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
2007-09-13 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
2007-09-12 | 327 | 330 | 325 | 330 | 5,000 | 1,650 |
2007-09-11 | 325 | 333 | 325 | 333 | 8,000 | 1,665 |
2007-09-10 | 321 | 325 | 321 | 325 | 3,000 | 1,625 |
2007-09-07 | 334 | 336 | 334 | 336 | 2,000 | 1,680 |
2007-09-06 | 340 | 340 | 333 | 333 | 20,000 | 1,665 |
2007-09-05 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
2007-09-04 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
2007-09-03 | 344 | 349 | 343 | 349 | 4,000 | 1,745 |
2007-08-31 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
2007-08-30 | 332 | 335 | 332 | 333 | 45,000 | 1,665 |
2007-08-29 | 331 | 342 | 331 | 332 | 9,000 | 1,660 |
2007-08-28 | 347 | 347 | 347 | 347 | 6,000 | 1,735 |
2007-08-27 | 344 | 350 | 344 | 347 | 7,000 | 1,735 |
2007-08-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
2007-08-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2007-08-22 | 339 | 348 | 339 | 348 | 2,000 | 1,740 |
2007-08-21 | 341 | 345 | 340 | 340 | 15,000 | 1,700 |
2007-08-20 | 340 | 346 | 340 | 344 | 8,000 | 1,720 |
2007-08-17 | 340 | 340 | 334 | 334 | 7,000 | 1,670 |
2007-08-16 | 352 | 352 | 340 | 350 | 18,000 | 1,750 |
2007-08-15 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
2007-08-14 | 360 | 373 | 358 | 367 | 14,000 | 1,835 |
2007-08-13 | 355 | 374 | 350 | 374 | 13,000 | 1,870 |
2007-08-10 | 353 | 355 | 350 | 355 | 19,000 | 1,775 |
2007-08-09 | 367 | 373 | 366 | 373 | 3,000 | 1,865 |
2007-08-08 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
2007-08-07 | 383 | 383 | 382 | 382 | 4,000 | 1,910 |
2007-08-06 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
2007-08-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
2007-08-02 | 386 | 389 | 380 | 385 | 7,000 | 1,925 |
2007-08-01 | 385 | 385 | 381 | 381 | 4,000 | 1,905 |
2007-07-31 | 400 | 400 | 390 | 390 | 10,000 | 1,950 |
2007-07-30 | 386 | 395 | 386 | 395 | 6,000 | 1,975 |
2007-07-27 | 386 | 386 | 380 | 386 | 6,000 | 1,930 |
2007-07-26 | 389 | 398 | 389 | 397 | 10,000 | 1,985 |
2007-07-25 | 385 | 395 | 385 | 394 | 6,000 | 1,970 |
2007-07-24 | 396 | 400 | 396 | 400 | 3,000 | 2,000 |
2007-07-23 | 394 | 396 | 386 | 396 | 5,000 | 1,980 |
2007-07-20 | 401 | 401 | 397 | 397 | 11,000 | 1,985 |
2007-07-19 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
2007-07-18 | 411 | 411 | 403 | 411 | 6,000 | 2,055 |
2007-07-17 | 415 | 415 | 403 | 411 | 27,000 | 2,055 |
2007-07-13 | 400 | 403 | 400 | 403 | 4,000 | 2,015 |
2007-07-12 | 391 | 403 | 391 | 400 | 8,000 | 2,000 |
2007-07-11 | 400 | 410 | 400 | 400 | 28,000 | 2,000 |
2007-07-10 | 395 | 409 | 395 | 409 | 15,000 | 2,045 |
2007-07-09 | 404 | 405 | 390 | 395 | 25,000 | 1,975 |
2007-07-06 | 409 | 410 | 398 | 405 | 23,000 | 2,025 |
2007-07-05 | 366 | 410 | 366 | 405 | 75,000 | 2,025 |
2007-07-04 | 360 | 363 | 360 | 363 | 4,000 | 1,815 |
2007-07-03 | 357 | 360 | 357 | 360 | 2,000 | 1,800 |
2007-07-02 | 360 | 360 | 359 | 359 | 2,000 | 1,795 |
2007-06-29 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
2007-06-28 | 355 | 358 | 351 | 354 | 11,000 | 1,770 |
2007-06-27 | 355 | 359 | 355 | 359 | 5,000 | 1,795 |
2007-06-26 | 350 | 353 | 347 | 352 | 8,000 | 1,760 |
2007-06-25 | 349 | 350 | 349 | 350 | 7,000 | 1,750 |
2007-06-22 | 350 | 352 | 350 | 350 | 8,000 | 1,750 |
2007-06-21 | 346 | 350 | 346 | 350 | 14,000 | 1,750 |
2007-06-20 | 345 | 348 | 345 | 345 | 15,000 | 1,725 |
2007-06-19 | 351 | 351 | 345 | 349 | 11,000 | 1,745 |
2007-06-18 | 350 | 350 | 342 | 347 | 12,000 | 1,735 |
2007-06-15 | 345 | 350 | 345 | 345 | 4,000 | 1,725 |
2007-06-14 | 353 | 353 | 345 | 345 | 9,000 | 1,725 |
2007-06-13 | 350 | 350 | 339 | 348 | 23,000 | 1,740 |
2007-06-12 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
2007-06-11 | 350 | 350 | 345 | 345 | 23,000 | 1,725 |
2007-06-08 | 350 | 350 | 344 | 344 | 16,000 | 1,720 |
2007-06-07 | 348 | 350 | 344 | 350 | 24,000 | 1,750 |
2007-06-06 | 350 | 352 | 348 | 350 | 33,000 | 1,750 |
2007-06-05 | 350 | 350 | 349 | 350 | 19,000 | 1,750 |
2007-06-04 | 356 | 357 | 350 | 350 | 20,000 | 1,750 |
2007-06-01 | 360 | 360 | 356 | 357 | 8,000 | 1,785 |
2007-05-31 | 363 | 363 | 360 | 361 | 7,000 | 1,805 |
2007-05-30 | 352 | 364 | 352 | 364 | 15,000 | 1,820 |
2007-05-29 | 348 | 352 | 348 | 352 | 25,000 | 1,760 |
2007-05-28 | 341 | 348 | 341 | 344 | 10,000 | 1,720 |
2007-05-25 | 327 | 338 | 321 | 335 | 146,000 | 1,675 |
2007-05-24 | 352 | 352 | 346 | 352 | 33,000 | 1,760 |
2007-05-23 | 351 | 355 | 337 | 352 | 76,000 | 1,760 |
2007-05-22 | 372 | 405 | 320 | 331 | 142,000 | 1,655 |
2007-05-21 | 370 | 371 | 370 | 371 | 8,000 | 1,855 |
2007-05-18 | 380 | 380 | 362 | 374 | 22,000 | 1,870 |
2007-05-17 | 394 | 398 | 380 | 380 | 13,000 | 1,900 |
2007-05-15 | 400 | 404 | 395 | 395 | 7,000 | 1,975 |
2007-05-14 | 400 | 405 | 392 | 400 | 22,000 | 2,000 |
2007-05-11 | 390 | 391 | 390 | 391 | 15,000 | 1,955 |
2007-05-10 | 401 | 402 | 400 | 400 | 9,000 | 2,000 |
2007-05-09 | 401 | 405 | 400 | 400 | 13,000 | 2,000 |
2007-05-08 | 418 | 418 | 400 | 400 | 11,000 | 2,000 |
2007-05-07 | 406 | 406 | 403 | 403 | 28,000 | 2,015 |
2007-05-02 | 410 | 412 | 402 | 409 | 35,000 | 2,045 |
2007-05-01 | 407 | 412 | 404 | 409 | 44,000 | 2,045 |
2007-04-27 | 365 | 370 | 365 | 367 | 32,000 | 1,835 |
2007-04-26 | 370 | 370 | 367 | 369 | 37,000 | 1,845 |
2007-04-25 | 375 | 375 | 370 | 370 | 21,000 | 1,850 |
2007-04-24 | 378 | 378 | 375 | 375 | 19,000 | 1,875 |
2007-04-23 | 383 | 383 | 378 | 380 | 25,000 | 1,900 |
2007-04-20 | 390 | 390 | 382 | 383 | 29,000 | 1,915 |
2007-04-19 | 393 | 393 | 392 | 392 | 8,000 | 1,960 |
2007-04-18 | 395 | 395 | 387 | 395 | 52,000 | 1,975 |
2007-04-17 | 399 | 400 | 395 | 399 | 45,000 | 1,995 |
2007-04-16 | 399 | 400 | 398 | 398 | 16,000 | 1,990 |
2007-04-13 | 400 | 400 | 398 | 398 | 12,000 | 1,990 |
2007-04-12 | 400 | 400 | 400 | 400 | 15,000 | 2,000 |
2007-04-11 | 400 | 400 | 397 | 400 | 34,000 | 2,000 |
2007-04-10 | 401 | 416 | 401 | 401 | 29,000 | 2,005 |
2007-04-09 | 400 | 402 | 400 | 402 | 23,000 | 2,010 |
2007-04-06 | 401 | 401 | 400 | 400 | 29,000 | 2,000 |
2007-04-05 | 407 | 407 | 401 | 401 | 24,000 | 2,005 |
2007-04-04 | 406 | 410 | 404 | 405 | 24,000 | 2,025 |
2007-04-03 | 407 | 407 | 400 | 403 | 40,000 | 2,015 |
2007-04-02 | 419 | 419 | 407 | 415 | 31,000 | 2,075 |
2007-03-30 | 419 | 420 | 415 | 420 | 18,000 | 2,100 |
2007-03-29 | 418 | 420 | 416 | 419 | 18,000 | 2,095 |
2007-03-28 | 420 | 420 | 420 | 420 | 26,000 | 2,100 |
2007-03-27 | 422 | 424 | 422 | 422 | 18,000 | 2,110 |
2007-03-26 | 427 | 435 | 427 | 430 | 18,000 | 2,150 |
2007-03-23 | 430 | 430 | 426 | 427 | 38,000 | 2,135 |
2007-03-22 | 430 | 438 | 430 | 432 | 33,000 | 2,160 |
2007-03-20 | 430 | 431 | 430 | 430 | 34,000 | 2,150 |
2007-03-19 | 426 | 430 | 426 | 430 | 14,000 | 2,150 |
2007-03-16 | 430 | 433 | 429 | 429 | 38,000 | 2,145 |
2007-03-15 | 439 | 440 | 436 | 436 | 34,000 | 2,180 |
2007-03-14 | 431 | 438 | 427 | 435 | 16,000 | 2,175 |
2007-03-13 | 447 | 447 | 440 | 440 | 10,000 | 2,200 |
2007-03-12 | 445 | 447 | 440 | 447 | 27,000 | 2,235 |
2007-03-09 | 444 | 446 | 439 | 440 | 32,000 | 2,200 |
2007-03-08 | 444 | 444 | 433 | 443 | 47,000 | 2,215 |
2007-03-07 | 460 | 460 | 441 | 449 | 29,000 | 2,245 |
2007-03-06 | 440 | 458 | 437 | 455 | 41,000 | 2,275 |
2007-03-05 | 455 | 459 | 445 | 445 | 37,000 | 2,225 |
2007-03-02 | 470 | 480 | 470 | 472 | 17,000 | 2,360 |
2007-03-01 | 494 | 494 | 480 | 480 | 14,000 | 2,400 |
2007-02-28 | 464 | 485 | 461 | 480 | 69,000 | 2,400 |
2007-02-27 | 504 | 504 | 494 | 499 | 22,000 | 2,495 |
2007-02-26 | 500 | 504 | 496 | 504 | 26,000 | 2,520 |
2007-02-23 | 497 | 499 | 495 | 499 | 11,000 | 2,495 |
2007-02-22 | 498 | 499 | 492 | 497 | 16,000 | 2,485 |
2007-02-21 | 496 | 499 | 486 | 497 | 17,000 | 2,485 |
2007-02-20 | 485 | 495 | 485 | 495 | 7,000 | 2,475 |
2007-02-19 | 481 | 484 | 481 | 484 | 8,000 | 2,420 |
2007-02-16 | 476 | 483 | 476 | 481 | 16,000 | 2,405 |
2007-02-15 | 480 | 485 | 480 | 485 | 9,000 | 2,425 |
2007-02-14 | 476 | 482 | 476 | 480 | 18,000 | 2,400 |
2007-02-13 | 481 | 481 | 473 | 475 | 7,000 | 2,375 |
2007-02-09 | 481 | 482 | 479 | 482 | 20,000 | 2,410 |
2007-02-08 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
2007-02-07 | 489 | 489 | 485 | 485 | 4,000 | 2,425 |
2007-02-06 | 490 | 491 | 486 | 490 | 10,000 | 2,450 |
2007-02-05 | 498 | 498 | 482 | 488 | 23,000 | 2,440 |
2007-02-02 | 503 | 509 | 499 | 505 | 33,000 | 2,525 |
2007-02-01 | 505 | 505 | 495 | 503 | 10,000 | 2,515 |
2007-01-31 | 503 | 505 | 500 | 505 | 7,000 | 2,525 |
2007-01-30 | 506 | 511 | 502 | 506 | 32,000 | 2,530 |
2007-01-29 | 500 | 506 | 498 | 506 | 8,000 | 2,530 |
2007-01-26 | 485 | 499 | 485 | 494 | 15,000 | 2,470 |
2007-01-25 | 514 | 516 | 490 | 495 | 17,000 | 2,475 |
2007-01-24 | 515 | 518 | 510 | 512 | 13,000 | 2,560 |
2007-01-23 | 523 | 523 | 502 | 515 | 26,000 | 2,575 |
2007-01-22 | 492 | 519 | 491 | 519 | 47,000 | 2,595 |
2007-01-19 | 476 | 496 | 476 | 491 | 24,000 | 2,455 |
2007-01-18 | 475 | 481 | 475 | 478 | 9,000 | 2,390 |
2007-01-17 | 478 | 484 | 470 | 474 | 42,000 | 2,370 |
2007-01-16 | 463 | 476 | 463 | 476 | 25,000 | 2,380 |
2007-01-15 | 460 | 468 | 460 | 462 | 23,000 | 2,310 |
2007-01-12 | 451 | 459 | 448 | 458 | 20,000 | 2,290 |
2007-01-11 | 455 | 455 | 451 | 452 | 12,000 | 2,260 |
2007-01-10 | 460 | 460 | 450 | 455 | 13,000 | 2,275 |
2007-01-09 | 450 | 456 | 450 | 456 | 20,000 | 2,280 |
2007-01-05 | 450 | 455 | 440 | 452 | 17,000 | 2,260 |
2007-01-04 | 452 | 453 | 445 | 453 | 6,000 | 2,265 |
分割・併合履歴 : [2018-09-26]1株→0.2株