5644 (株)メタルアート の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 277 | 277 | 275 | 277 | 6,000 | 1,385 |
2010-12-29 | 268 | 280 | 266 | 280 | 20,000 | 1,400 |
2010-12-28 | 266 | 268 | 266 | 267 | 3,000 | 1,335 |
2010-12-27 | 266 | 269 | 266 | 268 | 13,000 | 1,340 |
2010-12-24 | 270 | 270 | 269 | 269 | 8,000 | 1,345 |
2010-12-22 | 276 | 276 | 271 | 271 | 7,000 | 1,355 |
2010-12-21 | 270 | 273 | 270 | 273 | 10,000 | 1,365 |
2010-12-20 | 273 | 279 | 270 | 270 | 10,000 | 1,350 |
2010-12-17 | 269 | 269 | 268 | 268 | 8,000 | 1,340 |
2010-12-16 | 270 | 270 | 262 | 270 | 31,000 | 1,350 |
2010-12-15 | 272 | 279 | 272 | 272 | 53,000 | 1,360 |
2010-12-14 | 260 | 275 | 260 | 271 | 58,000 | 1,355 |
2010-12-13 | 249 | 256 | 249 | 256 | 36,000 | 1,280 |
2010-12-10 | 245 | 247 | 245 | 246 | 10,000 | 1,230 |
2010-12-09 | 245 | 249 | 245 | 249 | 8,000 | 1,245 |
2010-12-08 | 242 | 243 | 237 | 243 | 12,000 | 1,215 |
2010-12-07 | 242 | 243 | 240 | 241 | 11,000 | 1,205 |
2010-12-06 | 247 | 250 | 245 | 245 | 17,000 | 1,225 |
2010-12-03 | 250 | 250 | 249 | 249 | 5,000 | 1,245 |
2010-12-02 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
2010-12-01 | 246 | 246 | 242 | 244 | 14,000 | 1,220 |
2010-11-30 | 259 | 259 | 245 | 245 | 18,000 | 1,225 |
2010-11-29 | 231 | 255 | 231 | 255 | 47,000 | 1,275 |
2010-11-26 | 235 | 242 | 232 | 235 | 21,000 | 1,175 |
2010-11-25 | 222 | 226 | 221 | 225 | 34,000 | 1,125 |
2010-11-24 | 221 | 221 | 221 | 221 | 17,000 | 1,105 |
2010-11-22 | 222 | 222 | 221 | 221 | 10,000 | 1,105 |
2010-11-19 | 225 | 227 | 222 | 222 | 12,000 | 1,110 |
2010-11-18 | 213 | 225 | 213 | 225 | 15,000 | 1,125 |
2010-11-17 | 210 | 216 | 210 | 211 | 17,000 | 1,055 |
2010-11-16 | 216 | 216 | 214 | 214 | 8,000 | 1,070 |
2010-11-15 | 219 | 222 | 218 | 218 | 10,000 | 1,090 |
2010-11-12 | 230 | 233 | 227 | 227 | 8,000 | 1,135 |
2010-11-11 | 237 | 237 | 232 | 232 | 13,000 | 1,160 |
2010-11-10 | 233 | 239 | 231 | 237 | 51,000 | 1,185 |
2010-11-09 | 220 | 225 | 218 | 223 | 22,000 | 1,115 |
2010-11-08 | 210 | 220 | 210 | 220 | 41,000 | 1,100 |
2010-11-05 | 206 | 207 | 201 | 204 | 27,000 | 1,020 |
2010-11-04 | 218 | 225 | 203 | 213 | 71,000 | 1,065 |
2010-11-02 | 180 | 184 | 180 | 183 | 9,000 | 915 |
2010-11-01 | 177 | 177 | 177 | 177 | 5,000 | 885 |
2010-10-28 | 175 | 175 | 175 | 175 | 2,000 | 875 |
2010-10-27 | 177 | 179 | 177 | 179 | 7,000 | 895 |
2010-10-26 | 179 | 179 | 175 | 175 | 7,000 | 875 |
2010-10-25 | 180 | 180 | 180 | 180 | 1,000 | 900 |
2010-10-22 | 180 | 180 | 176 | 178 | 14,000 | 890 |
2010-10-20 | 180 | 180 | 180 | 180 | 2,000 | 900 |
2010-10-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
2010-10-18 | 186 | 186 | 186 | 186 | 2,000 | 930 |
2010-10-15 | 181 | 181 | 181 | 181 | 2,000 | 905 |
2010-10-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
2010-10-13 | 183 | 183 | 183 | 183 | 3,000 | 915 |
2010-10-12 | 185 | 185 | 185 | 185 | 3,000 | 925 |
2010-10-08 | 185 | 190 | 185 | 190 | 2,000 | 950 |
2010-10-07 | 187 | 187 | 187 | 187 | 1,000 | 935 |
2010-10-06 | 183 | 193 | 183 | 193 | 6,000 | 965 |
2010-10-05 | 177 | 183 | 177 | 183 | 10,000 | 915 |
2010-10-04 | 191 | 191 | 187 | 187 | 3,000 | 935 |
2010-10-01 | 194 | 194 | 194 | 194 | 2,000 | 970 |
2010-09-30 | 192 | 194 | 192 | 194 | 7,000 | 970 |
2010-09-29 | 195 | 195 | 191 | 193 | 6,000 | 965 |
2010-09-28 | 194 | 194 | 194 | 194 | 5,000 | 970 |
2010-09-24 | 190 | 190 | 190 | 190 | 2,000 | 950 |
2010-09-22 | 190 | 190 | 190 | 190 | 5,000 | 950 |
2010-09-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
2010-09-17 | 193 | 193 | 193 | 193 | 3,000 | 965 |
2010-09-16 | 193 | 193 | 193 | 193 | 1,000 | 965 |
2010-09-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
2010-09-14 | 187 | 189 | 185 | 185 | 13,000 | 925 |
2010-09-13 | 194 | 194 | 190 | 190 | 4,000 | 950 |
2010-09-10 | 185 | 191 | 185 | 191 | 2,000 | 955 |
2010-09-07 | 187 | 191 | 186 | 187 | 4,000 | 935 |
2010-09-06 | 191 | 191 | 189 | 190 | 3,000 | 950 |
2010-09-01 | 185 | 185 | 184 | 184 | 4,000 | 920 |
2010-08-31 | 185 | 185 | 185 | 185 | 1,000 | 925 |
2010-08-30 | 186 | 186 | 186 | 186 | 1,000 | 930 |
2010-08-26 | 184 | 186 | 184 | 186 | 2,000 | 930 |
2010-08-25 | 185 | 185 | 185 | 185 | 1,000 | 925 |
2010-08-24 | 185 | 185 | 185 | 185 | 2,000 | 925 |
2010-08-23 | 185 | 186 | 185 | 185 | 6,000 | 925 |
2010-08-20 | 194 | 194 | 188 | 188 | 6,000 | 940 |
2010-08-18 | 198 | 199 | 196 | 199 | 16,000 | 995 |
2010-08-13 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
2010-08-12 | 202 | 214 | 202 | 214 | 5,000 | 1,070 |
2010-08-11 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
2010-08-10 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
2010-08-05 | 215 | 216 | 215 | 216 | 2,000 | 1,080 |
2010-08-03 | 210 | 218 | 210 | 218 | 10,000 | 1,090 |
2010-08-02 | 209 | 220 | 209 | 220 | 2,000 | 1,100 |
2010-07-29 | 207 | 213 | 207 | 209 | 10,000 | 1,045 |
2010-07-28 | 208 | 215 | 204 | 215 | 13,000 | 1,075 |
2010-07-27 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
2010-07-23 | 195 | 203 | 195 | 203 | 2,000 | 1,015 |
2010-07-22 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
2010-07-16 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
2010-07-15 | 200 | 205 | 193 | 205 | 4,000 | 1,025 |
2010-07-13 | 205 | 207 | 205 | 205 | 13,000 | 1,025 |
2010-07-12 | 194 | 205 | 194 | 205 | 5,000 | 1,025 |
2010-07-08 | 195 | 195 | 195 | 195 | 2,000 | 975 |
2010-07-02 | 195 | 195 | 195 | 195 | 2,000 | 975 |
2010-07-01 | 194 | 194 | 190 | 190 | 4,000 | 950 |
2010-06-30 | 190 | 190 | 190 | 190 | 5,000 | 950 |
2010-06-29 | 194 | 194 | 194 | 194 | 1,000 | 970 |
2010-06-28 | 197 | 197 | 195 | 195 | 3,000 | 975 |
2010-06-24 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2010-06-23 | 200 | 207 | 194 | 197 | 8,000 | 985 |
2010-06-22 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
2010-06-21 | 204 | 206 | 204 | 206 | 4,000 | 1,030 |
2010-06-18 | 200 | 203 | 200 | 203 | 4,000 | 1,015 |
2010-06-16 | 203 | 205 | 202 | 205 | 8,000 | 1,025 |
2010-06-15 | 190 | 200 | 190 | 200 | 2,000 | 1,000 |
2010-06-14 | 190 | 191 | 190 | 191 | 3,000 | 955 |
2010-06-09 | 191 | 191 | 191 | 191 | 2,000 | 955 |
2010-06-07 | 199 | 199 | 191 | 191 | 4,000 | 955 |
2010-06-04 | 202 | 202 | 200 | 200 | 16,000 | 1,000 |
2010-06-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2010-06-02 | 199 | 199 | 199 | 199 | 1,000 | 995 |
2010-06-01 | 208 | 208 | 199 | 208 | 6,000 | 1,040 |
2010-05-31 | 199 | 208 | 199 | 208 | 7,000 | 1,040 |
2010-05-28 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
2010-05-25 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
2010-05-24 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
2010-05-21 | 199 | 200 | 199 | 200 | 6,000 | 1,000 |
2010-05-19 | 204 | 210 | 200 | 210 | 16,000 | 1,050 |
2010-05-18 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
2010-05-17 | 206 | 209 | 205 | 209 | 8,000 | 1,045 |
2010-05-14 | 205 | 214 | 198 | 214 | 31,000 | 1,070 |
2010-05-13 | 255 | 260 | 205 | 220 | 57,000 | 1,100 |
2010-05-12 | 251 | 253 | 248 | 253 | 9,000 | 1,265 |
2010-05-11 | 264 | 264 | 256 | 256 | 9,000 | 1,280 |
2010-05-10 | 255 | 273 | 255 | 257 | 16,000 | 1,285 |
2010-05-07 | 260 | 260 | 253 | 258 | 10,000 | 1,290 |
2010-05-06 | 279 | 279 | 270 | 270 | 6,000 | 1,350 |
2010-04-30 | 280 | 290 | 280 | 280 | 26,000 | 1,400 |
2010-04-28 | 260 | 260 | 254 | 256 | 4,000 | 1,280 |
2010-04-27 | 259 | 260 | 255 | 260 | 6,000 | 1,300 |
2010-04-26 | 250 | 265 | 250 | 255 | 12,000 | 1,275 |
2010-04-23 | 241 | 248 | 241 | 248 | 12,000 | 1,240 |
2010-04-22 | 240 | 244 | 240 | 240 | 5,000 | 1,200 |
2010-04-21 | 237 | 237 | 231 | 236 | 21,000 | 1,180 |
2010-04-20 | 231 | 237 | 231 | 237 | 6,000 | 1,185 |
2010-04-19 | 236 | 239 | 236 | 239 | 6,000 | 1,195 |
2010-04-15 | 239 | 239 | 232 | 239 | 9,000 | 1,195 |
2010-04-14 | 249 | 249 | 234 | 239 | 14,000 | 1,195 |
2010-04-13 | 255 | 255 | 245 | 249 | 13,000 | 1,245 |
2010-04-12 | 259 | 260 | 250 | 260 | 14,000 | 1,300 |
2010-04-09 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
2010-04-08 | 259 | 259 | 255 | 255 | 2,000 | 1,275 |
2010-04-07 | 258 | 259 | 251 | 255 | 7,000 | 1,275 |
2010-04-06 | 250 | 260 | 248 | 255 | 15,000 | 1,275 |
2010-04-05 | 244 | 248 | 244 | 248 | 3,000 | 1,240 |
2010-04-02 | 243 | 245 | 243 | 243 | 6,000 | 1,215 |
2010-04-01 | 237 | 242 | 235 | 242 | 10,000 | 1,210 |
2010-03-31 | 233 | 239 | 229 | 239 | 20,000 | 1,195 |
2010-03-30 | 223 | 227 | 219 | 227 | 12,000 | 1,135 |
2010-03-29 | 206 | 217 | 205 | 217 | 14,000 | 1,085 |
2010-03-26 | 195 | 201 | 195 | 201 | 13,000 | 1,005 |
2010-03-25 | 195 | 195 | 195 | 195 | 6,000 | 975 |
2010-03-24 | 193 | 195 | 192 | 195 | 9,000 | 975 |
2010-03-23 | 192 | 192 | 192 | 192 | 7,000 | 960 |
2010-03-19 | 191 | 194 | 191 | 194 | 16,000 | 970 |
2010-03-18 | 190 | 191 | 188 | 188 | 11,000 | 940 |
2010-03-17 | 191 | 192 | 191 | 192 | 5,000 | 960 |
2010-03-16 | 190 | 190 | 190 | 190 | 9,000 | 950 |
2010-03-15 | 193 | 193 | 193 | 193 | 2,000 | 965 |
2010-03-12 | 185 | 190 | 185 | 188 | 21,000 | 940 |
2010-03-11 | 186 | 187 | 186 | 186 | 15,000 | 930 |
2010-03-10 | 183 | 184 | 183 | 183 | 6,000 | 915 |
2010-03-08 | 181 | 181 | 181 | 181 | 8,000 | 905 |
2010-03-05 | 171 | 176 | 171 | 176 | 12,000 | 880 |
2010-03-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
2010-03-02 | 172 | 172 | 171 | 171 | 4,000 | 855 |
2010-03-01 | 167 | 170 | 167 | 170 | 12,000 | 850 |
2010-02-25 | 175 | 175 | 171 | 171 | 7,000 | 855 |
2010-02-23 | 182 | 182 | 182 | 182 | 2,000 | 910 |
2010-02-19 | 180 | 184 | 180 | 184 | 6,000 | 920 |
2010-02-17 | 180 | 182 | 180 | 182 | 2,000 | 910 |
2010-02-16 | 184 | 184 | 184 | 184 | 1,000 | 920 |
2010-02-15 | 178 | 188 | 178 | 183 | 21,000 | 915 |
2010-02-12 | 164 | 182 | 164 | 182 | 8,000 | 910 |
2010-02-10 | 164 | 164 | 157 | 164 | 4,000 | 820 |
2010-02-09 | 158 | 164 | 158 | 164 | 3,000 | 820 |
2010-02-08 | 158 | 159 | 158 | 159 | 2,000 | 795 |
2010-02-05 | 158 | 158 | 151 | 158 | 19,000 | 790 |
2010-02-03 | 160 | 160 | 160 | 160 | 4,000 | 800 |
2010-02-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
2010-02-01 | 159 | 160 | 159 | 160 | 9,000 | 800 |
2010-01-29 | 160 | 161 | 160 | 160 | 7,000 | 800 |
2010-01-28 | 156 | 156 | 156 | 156 | 3,000 | 780 |
2010-01-27 | 158 | 158 | 158 | 158 | 6,000 | 790 |
2010-01-26 | 156 | 156 | 156 | 156 | 2,000 | 780 |
2010-01-22 | 156 | 156 | 156 | 156 | 2,000 | 780 |
2010-01-21 | 156 | 156 | 156 | 156 | 16,000 | 780 |
2010-01-20 | 155 | 157 | 155 | 157 | 7,000 | 785 |
2010-01-19 | 156 | 156 | 156 | 156 | 1,000 | 780 |
2010-01-18 | 158 | 158 | 158 | 158 | 1,000 | 790 |
2010-01-15 | 162 | 165 | 160 | 165 | 6,000 | 825 |
2010-01-12 | 162 | 165 | 162 | 165 | 7,000 | 825 |
2010-01-08 | 155 | 161 | 155 | 161 | 7,000 | 805 |
2010-01-07 | 155 | 155 | 155 | 155 | 11,000 | 775 |
2010-01-06 | 156 | 159 | 156 | 159 | 6,000 | 795 |
2010-01-04 | 151 | 155 | 151 | 155 | 9,000 | 775 |
分割・併合履歴 : [2018-09-26]1株→0.2株