5644 (株)メタルアート の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-12-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-12-25 | 154 | 154 | 151 | 151 | 14,000 | 755 |
| 2009-12-24 | 146 | 155 | 146 | 154 | 21,000 | 770 |
| 2009-12-22 | 142 | 145 | 142 | 145 | 2,000 | 725 |
| 2009-12-21 | 137 | 140 | 137 | 140 | 4,000 | 700 |
| 2009-12-18 | 138 | 138 | 138 | 138 | 7,000 | 690 |
| 2009-12-17 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2009-12-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-12-15 | 135 | 138 | 135 | 138 | 12,000 | 690 |
| 2009-12-14 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-12-11 | 134 | 134 | 131 | 131 | 8,000 | 655 |
| 2009-12-10 | 132 | 132 | 131 | 131 | 4,000 | 655 |
| 2009-12-09 | 132 | 137 | 132 | 137 | 2,000 | 685 |
| 2009-12-08 | 136 | 136 | 135 | 135 | 4,000 | 675 |
| 2009-12-07 | 144 | 144 | 136 | 137 | 10,000 | 685 |
| 2009-12-03 | 135 | 139 | 135 | 139 | 5,000 | 695 |
| 2009-12-01 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2009-11-27 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2009-11-25 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 2009-11-24 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-11-19 | 137 | 137 | 132 | 132 | 7,000 | 660 |
| 2009-11-18 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-11-13 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-11-12 | 138 | 158 | 138 | 158 | 6,000 | 790 |
| 2009-11-09 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-11-05 | 135 | 137 | 135 | 137 | 4,000 | 685 |
| 2009-11-04 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2009-11-02 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2009-10-30 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-10-27 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-10-26 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-10-23 | 150 | 150 | 142 | 142 | 13,000 | 710 |
| 2009-10-22 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-10-20 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-10-19 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-10-15 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-10-13 | 140 | 142 | 140 | 140 | 3,000 | 700 |
| 2009-10-09 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-10-02 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2009-10-01 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-09-29 | 139 | 140 | 139 | 140 | 3,000 | 700 |
| 2009-09-28 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-09-25 | 150 | 150 | 140 | 144 | 8,000 | 720 |
| 2009-09-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-09-18 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2009-09-16 | 144 | 144 | 139 | 140 | 6,000 | 700 |
| 2009-09-14 | 143 | 151 | 143 | 151 | 3,000 | 755 |
| 2009-09-11 | 149 | 152 | 148 | 148 | 4,000 | 740 |
| 2009-09-09 | 148 | 153 | 148 | 153 | 3,000 | 765 |
| 2009-09-08 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-09-07 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2009-09-04 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2009-09-03 | 149 | 152 | 149 | 152 | 3,000 | 760 |
| 2009-09-02 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2009-09-01 | 155 | 155 | 154 | 155 | 3,000 | 775 |
| 2009-08-28 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-08-25 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2009-08-24 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2009-08-20 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 2009-08-17 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2009-08-14 | 151 | 157 | 151 | 155 | 14,000 | 775 |
| 2009-08-13 | 150 | 153 | 150 | 153 | 3,000 | 765 |
| 2009-08-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-08-11 | 149 | 151 | 149 | 150 | 10,000 | 750 |
| 2009-08-10 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2009-08-05 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2009-08-04 | 156 | 156 | 153 | 153 | 7,000 | 765 |
| 2009-08-03 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2009-07-31 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 2009-07-30 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-07-28 | 145 | 146 | 145 | 146 | 4,000 | 730 |
| 2009-07-27 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-07-24 | 146 | 146 | 145 | 145 | 5,000 | 725 |
| 2009-07-23 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2009-07-22 | 152 | 152 | 149 | 150 | 7,000 | 750 |
| 2009-07-14 | 148 | 148 | 148 | 148 | 9,000 | 740 |
| 2009-07-10 | 152 | 152 | 148 | 148 | 6,000 | 740 |
| 2009-07-09 | 153 | 154 | 150 | 154 | 9,000 | 770 |
| 2009-07-07 | 159 | 160 | 159 | 160 | 14,000 | 800 |
| 2009-07-06 | 154 | 159 | 154 | 159 | 4,000 | 795 |
| 2009-07-02 | 160 | 162 | 160 | 162 | 11,000 | 810 |
| 2009-07-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-06-30 | 162 | 162 | 157 | 157 | 7,000 | 785 |
| 2009-06-29 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2009-06-26 | 154 | 157 | 154 | 157 | 5,000 | 785 |
| 2009-06-25 | 157 | 157 | 152 | 157 | 13,000 | 785 |
| 2009-06-24 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2009-06-23 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2009-06-22 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2009-06-19 | 161 | 163 | 160 | 163 | 5,000 | 815 |
| 2009-06-18 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2009-06-17 | 158 | 164 | 158 | 164 | 5,000 | 820 |
| 2009-06-16 | 160 | 160 | 154 | 154 | 26,000 | 770 |
| 2009-06-15 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2009-06-12 | 165 | 170 | 165 | 170 | 15,000 | 850 |
| 2009-06-11 | 173 | 179 | 170 | 170 | 39,000 | 850 |
| 2009-06-10 | 161 | 169 | 161 | 165 | 5,000 | 825 |
| 2009-06-09 | 166 | 166 | 161 | 161 | 5,000 | 805 |
| 2009-06-08 | 165 | 170 | 165 | 170 | 15,000 | 850 |
| 2009-06-05 | 154 | 170 | 154 | 161 | 20,000 | 805 |
| 2009-06-04 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-06-03 | 157 | 157 | 144 | 154 | 13,000 | 770 |
| 2009-06-02 | 167 | 167 | 167 | 167 | 12,000 | 835 |
| 2009-06-01 | 147 | 152 | 147 | 152 | 16,000 | 760 |
| 2009-05-29 | 142 | 143 | 138 | 142 | 10,000 | 710 |
| 2009-05-28 | 140 | 142 | 140 | 142 | 2,000 | 710 |
| 2009-05-27 | 150 | 151 | 150 | 150 | 8,000 | 750 |
| 2009-05-26 | 145 | 149 | 145 | 149 | 3,000 | 745 |
| 2009-05-25 | 138 | 145 | 137 | 145 | 13,000 | 725 |
| 2009-05-22 | 133 | 135 | 133 | 135 | 7,000 | 675 |
| 2009-05-21 | 130 | 133 | 127 | 130 | 31,000 | 650 |
| 2009-05-20 | 126 | 129 | 126 | 126 | 8,000 | 630 |
| 2009-05-19 | 127 | 128 | 125 | 128 | 16,000 | 640 |
| 2009-05-18 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-05-15 | 127 | 131 | 125 | 131 | 29,000 | 655 |
| 2009-05-14 | 135 | 140 | 135 | 137 | 21,000 | 685 |
| 2009-05-13 | 144 | 145 | 144 | 145 | 2,000 | 725 |
| 2009-05-11 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-05-07 | 148 | 148 | 143 | 147 | 16,000 | 735 |
| 2009-05-01 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2009-04-28 | 148 | 148 | 148 | 148 | 14,000 | 740 |
| 2009-04-27 | 149 | 150 | 144 | 148 | 10,000 | 740 |
| 2009-04-24 | 146 | 152 | 146 | 152 | 7,000 | 760 |
| 2009-04-23 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-04-22 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2009-04-21 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-04-20 | 152 | 152 | 150 | 150 | 3,000 | 750 |
| 2009-04-17 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-04-16 | 149 | 153 | 149 | 150 | 5,000 | 750 |
| 2009-04-15 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-04-14 | 150 | 150 | 140 | 145 | 5,000 | 725 |
| 2009-04-13 | 145 | 150 | 145 | 150 | 9,000 | 750 |
| 2009-04-10 | 140 | 150 | 140 | 145 | 14,000 | 725 |
| 2009-04-09 | 135 | 135 | 134 | 134 | 2,000 | 670 |
| 2009-04-08 | 135 | 135 | 127 | 127 | 4,000 | 635 |
| 2009-04-07 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-04-06 | 131 | 139 | 131 | 139 | 12,000 | 695 |
| 2009-04-03 | 130 | 131 | 129 | 131 | 4,000 | 655 |
| 2009-04-02 | 125 | 132 | 125 | 132 | 9,000 | 660 |
| 2009-04-01 | 124 | 124 | 120 | 120 | 6,000 | 600 |
| 2009-03-31 | 121 | 124 | 120 | 124 | 30,000 | 620 |
| 2009-03-30 | 120 | 128 | 120 | 128 | 15,000 | 640 |
| 2009-03-27 | 126 | 126 | 124 | 124 | 3,000 | 620 |
| 2009-03-26 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2009-03-25 | 125 | 125 | 123 | 125 | 11,000 | 625 |
| 2009-03-24 | 130 | 130 | 124 | 124 | 52,000 | 620 |
| 2009-03-23 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2009-03-19 | 129 | 130 | 125 | 125 | 7,000 | 625 |
| 2009-03-17 | 125 | 130 | 124 | 125 | 7,000 | 625 |
| 2009-03-16 | 125 | 125 | 123 | 125 | 7,000 | 625 |
| 2009-03-13 | 121 | 128 | 120 | 120 | 21,000 | 600 |
| 2009-03-12 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 2009-03-11 | 125 | 130 | 125 | 130 | 5,000 | 650 |
| 2009-03-10 | 125 | 125 | 120 | 120 | 2,000 | 600 |
| 2009-03-09 | 120 | 125 | 120 | 125 | 4,000 | 625 |
| 2009-03-06 | 125 | 125 | 121 | 121 | 5,000 | 605 |
| 2009-03-05 | 135 | 135 | 130 | 135 | 6,000 | 675 |
| 2009-03-03 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-03-02 | 125 | 135 | 125 | 135 | 5,000 | 675 |
| 2009-02-27 | 122 | 125 | 120 | 125 | 10,000 | 625 |
| 2009-02-26 | 118 | 123 | 118 | 123 | 3,000 | 615 |
| 2009-02-25 | 121 | 123 | 120 | 123 | 6,000 | 615 |
| 2009-02-24 | 118 | 120 | 118 | 120 | 8,000 | 600 |
| 2009-02-23 | 119 | 119 | 115 | 118 | 3,000 | 590 |
| 2009-02-20 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2009-02-19 | 123 | 123 | 120 | 120 | 17,000 | 600 |
| 2009-02-18 | 123 | 125 | 123 | 125 | 5,000 | 625 |
| 2009-02-17 | 124 | 124 | 120 | 120 | 12,000 | 600 |
| 2009-02-16 | 130 | 135 | 126 | 131 | 14,000 | 655 |
| 2009-02-13 | 150 | 150 | 140 | 140 | 6,000 | 700 |
| 2009-02-12 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-02-10 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-02-09 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-02-06 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2009-02-05 | 145 | 150 | 145 | 150 | 4,000 | 750 |
| 2009-02-03 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-02-02 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2009-01-30 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2009-01-29 | 147 | 152 | 147 | 152 | 5,000 | 760 |
| 2009-01-27 | 143 | 160 | 143 | 160 | 7,000 | 800 |
| 2009-01-26 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2009-01-23 | 152 | 152 | 150 | 150 | 8,000 | 750 |
| 2009-01-22 | 150 | 159 | 150 | 158 | 5,000 | 790 |
| 2009-01-21 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-01-20 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-01-16 | 158 | 158 | 155 | 155 | 17,000 | 775 |
| 2009-01-13 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-01-09 | 165 | 165 | 163 | 163 | 17,000 | 815 |
| 2009-01-08 | 165 | 169 | 162 | 169 | 5,000 | 845 |
| 2009-01-07 | 169 | 170 | 168 | 169 | 39,000 | 845 |
| 2009-01-06 | 169 | 173 | 167 | 173 | 18,000 | 865 |
| 2009-01-05 | 165 | 169 | 165 | 169 | 2,000 | 845 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
