5644 (株)メタルアート の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 160 | 155 | 160 | 7,000 | 800 |
| 2008-12-29 | 141 | 155 | 141 | 155 | 6,000 | 775 |
| 2008-12-26 | 143 | 147 | 142 | 147 | 12,000 | 735 |
| 2008-12-25 | 155 | 155 | 150 | 150 | 8,000 | 750 |
| 2008-12-24 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2008-12-22 | 157 | 160 | 150 | 160 | 9,000 | 800 |
| 2008-12-19 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2008-12-18 | 163 | 165 | 161 | 161 | 9,000 | 805 |
| 2008-12-17 | 165 | 165 | 163 | 163 | 5,000 | 815 |
| 2008-12-16 | 172 | 172 | 172 | 172 | 9,000 | 860 |
| 2008-12-15 | 175 | 176 | 163 | 167 | 23,000 | 835 |
| 2008-12-12 | 176 | 176 | 175 | 175 | 3,000 | 875 |
| 2008-12-11 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2008-12-10 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-12-09 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2008-12-08 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-12-05 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2008-12-04 | 177 | 177 | 175 | 175 | 4,000 | 875 |
| 2008-12-03 | 176 | 185 | 176 | 185 | 8,000 | 925 |
| 2008-12-02 | 185 | 185 | 175 | 175 | 2,000 | 875 |
| 2008-12-01 | 185 | 190 | 185 | 185 | 6,000 | 925 |
| 2008-11-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-11-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-11-26 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 2008-11-25 | 190 | 190 | 189 | 190 | 11,000 | 950 |
| 2008-11-21 | 175 | 183 | 172 | 183 | 8,000 | 915 |
| 2008-11-20 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 2008-11-19 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-11-18 | 198 | 198 | 190 | 190 | 11,000 | 950 |
| 2008-11-17 | 185 | 195 | 185 | 195 | 8,000 | 975 |
| 2008-11-14 | 200 | 200 | 188 | 188 | 20,000 | 940 |
| 2008-11-13 | 216 | 229 | 195 | 205 | 30,000 | 1,025 |
| 2008-11-12 | 210 | 212 | 210 | 212 | 4,000 | 1,060 |
| 2008-11-11 | 214 | 214 | 210 | 210 | 12,000 | 1,050 |
| 2008-11-10 | 210 | 215 | 210 | 215 | 13,000 | 1,075 |
| 2008-11-07 | 210 | 210 | 200 | 205 | 5,000 | 1,025 |
| 2008-11-06 | 219 | 219 | 202 | 210 | 12,000 | 1,050 |
| 2008-11-05 | 216 | 223 | 216 | 223 | 19,000 | 1,115 |
| 2008-11-04 | 210 | 216 | 210 | 216 | 18,000 | 1,080 |
| 2008-10-31 | 197 | 203 | 196 | 203 | 15,000 | 1,015 |
| 2008-10-30 | 191 | 200 | 183 | 200 | 13,000 | 1,000 |
| 2008-10-29 | 204 | 204 | 191 | 191 | 14,000 | 955 |
| 2008-10-28 | 179 | 184 | 160 | 184 | 24,000 | 920 |
| 2008-10-27 | 185 | 185 | 160 | 174 | 20,000 | 870 |
| 2008-10-24 | 195 | 195 | 181 | 185 | 8,000 | 925 |
| 2008-10-23 | 190 | 193 | 180 | 191 | 53,000 | 955 |
| 2008-10-22 | 206 | 206 | 199 | 199 | 11,000 | 995 |
| 2008-10-21 | 210 | 214 | 206 | 207 | 25,000 | 1,035 |
| 2008-10-20 | 202 | 205 | 201 | 203 | 12,000 | 1,015 |
| 2008-10-17 | 207 | 210 | 198 | 198 | 11,000 | 990 |
| 2008-10-16 | 196 | 203 | 191 | 203 | 39,000 | 1,015 |
| 2008-10-15 | 234 | 234 | 210 | 225 | 40,000 | 1,125 |
| 2008-10-14 | 212 | 235 | 200 | 235 | 161,000 | 1,175 |
| 2008-10-10 | 230 | 230 | 185 | 185 | 259,000 | 925 |
| 2008-10-09 | 281 | 300 | 250 | 265 | 47,000 | 1,325 |
| 2008-10-08 | 335 | 335 | 299 | 299 | 21,000 | 1,495 |
| 2008-10-07 | 333 | 365 | 333 | 365 | 12,000 | 1,825 |
| 2008-10-06 | 330 | 358 | 320 | 358 | 25,000 | 1,790 |
| 2008-10-03 | 345 | 350 | 315 | 349 | 21,000 | 1,745 |
| 2008-10-02 | 361 | 361 | 350 | 361 | 23,000 | 1,805 |
| 2008-10-01 | 380 | 380 | 370 | 370 | 4,000 | 1,850 |
| 2008-09-29 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-09-26 | 385 | 385 | 380 | 385 | 4,000 | 1,925 |
| 2008-09-25 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2008-09-24 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2008-09-22 | 389 | 390 | 375 | 375 | 5,000 | 1,875 |
| 2008-09-19 | 379 | 382 | 376 | 382 | 8,000 | 1,910 |
| 2008-09-18 | 379 | 379 | 375 | 378 | 7,000 | 1,890 |
| 2008-09-17 | 385 | 389 | 381 | 389 | 5,000 | 1,945 |
| 2008-09-16 | 390 | 395 | 379 | 395 | 9,000 | 1,975 |
| 2008-09-12 | 398 | 405 | 392 | 405 | 15,000 | 2,025 |
| 2008-09-10 | 396 | 402 | 396 | 402 | 20,000 | 2,010 |
| 2008-09-09 | 412 | 412 | 400 | 405 | 8,000 | 2,025 |
| 2008-09-08 | 399 | 408 | 399 | 405 | 9,000 | 2,025 |
| 2008-09-05 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2008-09-04 | 410 | 413 | 391 | 405 | 21,000 | 2,025 |
| 2008-09-03 | 410 | 416 | 410 | 410 | 7,000 | 2,050 |
| 2008-09-02 | 415 | 417 | 415 | 417 | 3,000 | 2,085 |
| 2008-09-01 | 414 | 417 | 413 | 417 | 11,000 | 2,085 |
| 2008-08-29 | 410 | 413 | 408 | 413 | 4,000 | 2,065 |
| 2008-08-28 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2008-08-27 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
| 2008-08-26 | 401 | 409 | 400 | 408 | 7,000 | 2,040 |
| 2008-08-25 | 405 | 410 | 404 | 410 | 7,000 | 2,050 |
| 2008-08-21 | 425 | 425 | 415 | 415 | 6,000 | 2,075 |
| 2008-08-20 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2008-08-19 | 416 | 419 | 416 | 419 | 3,000 | 2,095 |
| 2008-08-18 | 420 | 423 | 415 | 415 | 9,000 | 2,075 |
| 2008-08-15 | 406 | 419 | 406 | 419 | 4,000 | 2,095 |
| 2008-08-14 | 425 | 425 | 415 | 419 | 10,000 | 2,095 |
| 2008-08-13 | 435 | 440 | 430 | 430 | 17,000 | 2,150 |
| 2008-08-12 | 437 | 437 | 420 | 425 | 7,000 | 2,125 |
| 2008-08-11 | 440 | 440 | 432 | 437 | 7,000 | 2,185 |
| 2008-08-08 | 435 | 435 | 425 | 434 | 24,000 | 2,170 |
| 2008-08-07 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2008-08-06 | 410 | 421 | 400 | 421 | 17,000 | 2,105 |
| 2008-08-05 | 420 | 420 | 410 | 410 | 3,000 | 2,050 |
| 2008-08-04 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-08-01 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-07-31 | 435 | 435 | 430 | 430 | 5,000 | 2,150 |
| 2008-07-30 | 420 | 435 | 420 | 435 | 10,000 | 2,175 |
| 2008-07-29 | 423 | 425 | 420 | 420 | 10,000 | 2,100 |
| 2008-07-28 | 415 | 423 | 415 | 423 | 8,000 | 2,115 |
| 2008-07-25 | 410 | 415 | 405 | 414 | 5,000 | 2,070 |
| 2008-07-24 | 425 | 425 | 420 | 420 | 13,000 | 2,100 |
| 2008-07-23 | 421 | 425 | 415 | 416 | 17,000 | 2,080 |
| 2008-07-22 | 410 | 420 | 410 | 420 | 4,000 | 2,100 |
| 2008-07-18 | 409 | 410 | 409 | 410 | 4,000 | 2,050 |
| 2008-07-17 | 399 | 409 | 399 | 409 | 6,000 | 2,045 |
| 2008-07-16 | 401 | 401 | 392 | 392 | 5,000 | 1,960 |
| 2008-07-15 | 415 | 415 | 410 | 410 | 5,000 | 2,050 |
| 2008-07-10 | 405 | 415 | 402 | 415 | 8,000 | 2,075 |
| 2008-07-09 | 415 | 415 | 410 | 410 | 2,000 | 2,050 |
| 2008-07-08 | 410 | 410 | 407 | 407 | 4,000 | 2,035 |
| 2008-07-07 | 417 | 417 | 412 | 415 | 3,000 | 2,075 |
| 2008-07-04 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-07-03 | 407 | 416 | 407 | 412 | 4,000 | 2,060 |
| 2008-07-02 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 2008-07-01 | 425 | 429 | 425 | 425 | 3,000 | 2,125 |
| 2008-06-30 | 428 | 428 | 415 | 425 | 23,000 | 2,125 |
| 2008-06-27 | 433 | 441 | 433 | 438 | 11,000 | 2,190 |
| 2008-06-25 | 457 | 457 | 440 | 453 | 14,000 | 2,265 |
| 2008-06-24 | 452 | 458 | 450 | 458 | 12,000 | 2,290 |
| 2008-06-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-06-20 | 460 | 462 | 455 | 462 | 17,000 | 2,310 |
| 2008-06-19 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2008-06-18 | 485 | 485 | 478 | 478 | 11,000 | 2,390 |
| 2008-06-17 | 486 | 486 | 482 | 484 | 12,000 | 2,420 |
| 2008-06-16 | 468 | 485 | 468 | 481 | 27,000 | 2,405 |
| 2008-06-13 | 450 | 465 | 450 | 465 | 16,000 | 2,325 |
| 2008-06-12 | 463 | 463 | 453 | 453 | 13,000 | 2,265 |
| 2008-06-11 | 461 | 464 | 460 | 464 | 9,000 | 2,320 |
| 2008-06-10 | 465 | 465 | 458 | 465 | 7,000 | 2,325 |
| 2008-06-09 | 461 | 468 | 458 | 468 | 24,000 | 2,340 |
| 2008-06-06 | 474 | 484 | 474 | 480 | 37,000 | 2,400 |
| 2008-06-05 | 466 | 472 | 466 | 472 | 19,000 | 2,360 |
| 2008-06-04 | 455 | 465 | 455 | 465 | 5,000 | 2,325 |
| 2008-06-03 | 470 | 470 | 453 | 460 | 19,000 | 2,300 |
| 2008-06-02 | 460 | 472 | 460 | 470 | 35,000 | 2,350 |
| 2008-05-30 | 454 | 463 | 454 | 463 | 8,000 | 2,315 |
| 2008-05-29 | 449 | 465 | 449 | 463 | 8,000 | 2,315 |
| 2008-05-28 | 476 | 476 | 446 | 459 | 13,000 | 2,295 |
| 2008-05-27 | 456 | 474 | 456 | 474 | 9,000 | 2,370 |
| 2008-05-26 | 479 | 479 | 460 | 461 | 15,000 | 2,305 |
| 2008-05-23 | 480 | 480 | 470 | 480 | 24,000 | 2,400 |
| 2008-05-22 | 455 | 485 | 452 | 485 | 52,000 | 2,425 |
| 2008-05-21 | 438 | 466 | 431 | 466 | 58,000 | 2,330 |
| 2008-05-20 | 465 | 465 | 440 | 448 | 47,000 | 2,240 |
| 2008-05-19 | 465 | 467 | 446 | 465 | 156,000 | 2,325 |
| 2008-05-16 | 360 | 414 | 360 | 410 | 118,000 | 2,050 |
| 2008-05-15 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 2008-05-14 | 349 | 357 | 349 | 357 | 12,000 | 1,785 |
| 2008-05-13 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2008-05-09 | 353 | 357 | 352 | 354 | 20,000 | 1,770 |
| 2008-05-08 | 357 | 357 | 350 | 350 | 7,000 | 1,750 |
| 2008-05-07 | 355 | 355 | 345 | 350 | 3,000 | 1,750 |
| 2008-05-02 | 355 | 358 | 353 | 358 | 12,000 | 1,790 |
| 2008-05-01 | 355 | 355 | 350 | 354 | 5,000 | 1,770 |
| 2008-04-30 | 358 | 358 | 355 | 355 | 2,000 | 1,775 |
| 2008-04-28 | 353 | 353 | 353 | 353 | 3,000 | 1,765 |
| 2008-04-25 | 349 | 358 | 349 | 353 | 11,000 | 1,765 |
| 2008-04-24 | 336 | 340 | 336 | 340 | 15,000 | 1,700 |
| 2008-04-22 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2008-04-21 | 325 | 345 | 325 | 345 | 8,000 | 1,725 |
| 2008-04-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-04-17 | 318 | 325 | 316 | 325 | 8,000 | 1,625 |
| 2008-04-16 | 317 | 319 | 313 | 313 | 6,000 | 1,565 |
| 2008-04-15 | 310 | 313 | 310 | 313 | 7,000 | 1,565 |
| 2008-04-14 | 312 | 318 | 312 | 318 | 2,000 | 1,590 |
| 2008-04-11 | 315 | 315 | 312 | 312 | 3,000 | 1,560 |
| 2008-04-10 | 325 | 325 | 320 | 320 | 18,000 | 1,600 |
| 2008-04-08 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 2008-04-04 | 326 | 330 | 326 | 330 | 4,000 | 1,650 |
| 2008-04-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-04-02 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2008-04-01 | 343 | 348 | 343 | 348 | 2,000 | 1,740 |
| 2008-03-31 | 344 | 344 | 343 | 343 | 2,000 | 1,715 |
| 2008-03-28 | 350 | 356 | 350 | 356 | 6,000 | 1,780 |
| 2008-03-27 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 2008-03-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-03-25 | 340 | 360 | 340 | 360 | 4,000 | 1,800 |
| 2008-03-24 | 335 | 345 | 335 | 345 | 4,000 | 1,725 |
| 2008-03-21 | 315 | 330 | 315 | 330 | 2,000 | 1,650 |
| 2008-03-18 | 319 | 321 | 306 | 315 | 9,000 | 1,575 |
| 2008-03-14 | 325 | 326 | 320 | 320 | 5,000 | 1,600 |
| 2008-03-13 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-03-12 | 336 | 338 | 336 | 337 | 4,000 | 1,685 |
| 2008-03-10 | 322 | 327 | 322 | 327 | 3,000 | 1,635 |
| 2008-03-07 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2008-03-06 | 337 | 347 | 337 | 347 | 6,000 | 1,735 |
| 2008-03-05 | 341 | 341 | 337 | 337 | 3,000 | 1,685 |
| 2008-03-04 | 342 | 352 | 342 | 352 | 3,000 | 1,760 |
| 2008-03-03 | 352 | 361 | 351 | 361 | 5,000 | 1,805 |
| 2008-02-29 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2008-02-28 | 377 | 377 | 377 | 377 | 6,000 | 1,885 |
| 2008-02-27 | 365 | 379 | 365 | 379 | 5,000 | 1,895 |
| 2008-02-22 | 369 | 369 | 361 | 368 | 5,000 | 1,840 |
| 2008-02-21 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2008-02-20 | 375 | 375 | 365 | 365 | 8,000 | 1,825 |
| 2008-02-19 | 363 | 374 | 363 | 374 | 5,000 | 1,870 |
| 2008-02-18 | 349 | 363 | 349 | 363 | 8,000 | 1,815 |
| 2008-02-15 | 324 | 340 | 324 | 340 | 10,000 | 1,700 |
| 2008-02-14 | 305 | 320 | 305 | 320 | 6,000 | 1,600 |
| 2008-02-13 | 309 | 313 | 305 | 305 | 6,000 | 1,525 |
| 2008-02-12 | 329 | 329 | 309 | 309 | 16,000 | 1,545 |
| 2008-02-08 | 287 | 300 | 287 | 300 | 5,000 | 1,500 |
| 2008-02-07 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2008-02-06 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-02-05 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2008-02-04 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2008-02-01 | 288 | 310 | 288 | 310 | 7,000 | 1,550 |
| 2008-01-31 | 267 | 283 | 267 | 283 | 7,000 | 1,415 |
| 2008-01-30 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2008-01-29 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 2008-01-28 | 270 | 270 | 267 | 267 | 6,000 | 1,335 |
| 2008-01-25 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2008-01-24 | 262 | 268 | 257 | 263 | 20,000 | 1,315 |
| 2008-01-23 | 270 | 272 | 261 | 261 | 9,000 | 1,305 |
| 2008-01-22 | 280 | 280 | 259 | 270 | 16,000 | 1,350 |
| 2008-01-21 | 290 | 290 | 265 | 290 | 8,000 | 1,450 |
| 2008-01-18 | 255 | 295 | 255 | 295 | 28,000 | 1,475 |
| 2008-01-17 | 300 | 306 | 300 | 306 | 9,000 | 1,530 |
| 2008-01-16 | 315 | 315 | 313 | 313 | 2,000 | 1,565 |
| 2008-01-15 | 310 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2008-01-11 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2008-01-10 | 320 | 331 | 320 | 331 | 3,000 | 1,655 |
| 2008-01-09 | 320 | 320 | 319 | 319 | 5,000 | 1,595 |
| 2008-01-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-01-07 | 311 | 320 | 311 | 320 | 2,000 | 1,600 |
| 2008-01-04 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
