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
2010-12-302772772752776,0001,385
2010-12-2926828026628020,0001,400
2010-12-282662682662673,0001,335
2010-12-2726626926626813,0001,340
2010-12-242702702692698,0001,345
2010-12-222762762712717,0001,355
2010-12-2127027327027310,0001,365
2010-12-2027327927027010,0001,350
2010-12-172692692682688,0001,340
2010-12-1627027026227031,0001,350
2010-12-1527227927227253,0001,360
2010-12-1426027526027158,0001,355
2010-12-1324925624925636,0001,280
2010-12-1024524724524610,0001,230
2010-12-092452492452498,0001,245
2010-12-0824224323724312,0001,215
2010-12-0724224324024111,0001,205
2010-12-0624725024524517,0001,225
2010-12-032502502492495,0001,245
2010-12-022502502502504,0001,250
2010-12-0124624624224414,0001,220
2010-11-3025925924524518,0001,225
2010-11-2923125523125547,0001,275
2010-11-2623524223223521,0001,175
2010-11-2522222622122534,0001,125
2010-11-2422122122122117,0001,105
2010-11-2222222222122110,0001,105
2010-11-1922522722222212,0001,110
2010-11-1821322521322515,0001,125
2010-11-1721021621021117,0001,055
2010-11-162162162142148,0001,070
2010-11-1521922221821810,0001,090
2010-11-122302332272278,0001,135
2010-11-1123723723223213,0001,160
2010-11-1023323923123751,0001,185
2010-11-0922022521822322,0001,115
2010-11-0821022021022041,0001,100
2010-11-0520620720120427,0001,020
2010-11-0421822520321371,0001,065
2010-11-021801841801839,000915
2010-11-011771771771775,000885
2010-10-281751751751752,000875
2010-10-271771791771797,000895
2010-10-261791791751757,000875
2010-10-251801801801801,000900
2010-10-2218018017617814,000890
2010-10-201801801801802,000900
2010-10-191851851851851,000925
2010-10-181861861861862,000930
2010-10-151811811811812,000905
2010-10-141841841841841,000920
2010-10-131831831831833,000915
2010-10-121851851851853,000925
2010-10-081851901851902,000950
2010-10-071871871871871,000935
2010-10-061831931831936,000965
2010-10-0517718317718310,000915
2010-10-041911911871873,000935
2010-10-011941941941942,000970
2010-09-301921941921947,000970
2010-09-291951951911936,000965
2010-09-281941941941945,000970
2010-09-241901901901902,000950
2010-09-221901901901905,000950
2010-09-211901901901901,000950
2010-09-171931931931933,000965
2010-09-161931931931931,000965
2010-09-151891891891891,000945
2010-09-1418718918518513,000925
2010-09-131941941901904,000950
2010-09-101851911851912,000955
2010-09-071871911861874,000935
2010-09-061911911891903,000950
2010-09-011851851841844,000920
2010-08-311851851851851,000925
2010-08-301861861861861,000930
2010-08-261841861841862,000930
2010-08-251851851851851,000925
2010-08-241851851851852,000925
2010-08-231851861851856,000925
2010-08-201941941881886,000940
2010-08-1819819919619916,000995
2010-08-132142142142141,0001,070
2010-08-122022142022145,0001,070
2010-08-112182182182181,0001,090
2010-08-102122122122121,0001,060
2010-08-052152162152162,0001,080
2010-08-0321021821021810,0001,090
2010-08-022092202092202,0001,100
2010-07-2920721320720910,0001,045
2010-07-2820821520421513,0001,075
2010-07-272032032032032,0001,015
2010-07-231952031952032,0001,015
2010-07-222042042042043,0001,020
2010-07-162082082082081,0001,040
2010-07-152002051932054,0001,025
2010-07-1320520720520513,0001,025
2010-07-121942051942055,0001,025
2010-07-081951951951952,000975
2010-07-021951951951952,000975
2010-07-011941941901904,000950
2010-06-301901901901905,000950
2010-06-291941941941941,000970
2010-06-281971971951953,000975
2010-06-242052052052051,0001,025
2010-06-232002071941978,000985
2010-06-222062062062063,0001,030
2010-06-212042062042064,0001,030
2010-06-182002032002034,0001,015
2010-06-162032052022058,0001,025
2010-06-151902001902002,0001,000
2010-06-141901911901913,000955
2010-06-091911911911912,000955
2010-06-071991991911914,000955
2010-06-0420220220020016,0001,000
2010-06-032052052052051,0001,025
2010-06-021991991991991,000995
2010-06-012082081992086,0001,040
2010-05-311992081992087,0001,040
2010-05-282012012002006,0001,000
2010-05-252062062062063,0001,030
2010-05-242072072072072,0001,035
2010-05-211992001992006,0001,000
2010-05-1920421020021016,0001,050
2010-05-182092092092093,0001,045
2010-05-172062092052098,0001,045
2010-05-1420521419821431,0001,070
2010-05-1325526020522057,0001,100
2010-05-122512532482539,0001,265
2010-05-112642642562569,0001,280
2010-05-1025527325525716,0001,285
2010-05-0726026025325810,0001,290
2010-05-062792792702706,0001,350
2010-04-3028029028028026,0001,400
2010-04-282602602542564,0001,280
2010-04-272592602552606,0001,300
2010-04-2625026525025512,0001,275
2010-04-2324124824124812,0001,240
2010-04-222402442402405,0001,200
2010-04-2123723723123621,0001,180
2010-04-202312372312376,0001,185
2010-04-192362392362396,0001,195
2010-04-152392392322399,0001,195
2010-04-1424924923423914,0001,195
2010-04-1325525524524913,0001,245
2010-04-1225926025026014,0001,300
2010-04-092552552552553,0001,275
2010-04-082592592552552,0001,275
2010-04-072582592512557,0001,275
2010-04-0625026024825515,0001,275
2010-04-052442482442483,0001,240
2010-04-022432452432436,0001,215
2010-04-0123724223524210,0001,210
2010-03-3123323922923920,0001,195
2010-03-3022322721922712,0001,135
2010-03-2920621720521714,0001,085
2010-03-2619520119520113,0001,005
2010-03-251951951951956,000975
2010-03-241931951921959,000975
2010-03-231921921921927,000960
2010-03-1919119419119416,000970
2010-03-1819019118818811,000940
2010-03-171911921911925,000960
2010-03-161901901901909,000950
2010-03-151931931931932,000965
2010-03-1218519018518821,000940
2010-03-1118618718618615,000930
2010-03-101831841831836,000915
2010-03-081811811811818,000905
2010-03-0517117617117612,000880
2010-03-041691691691691,000845
2010-03-021721721711714,000855
2010-03-0116717016717012,000850
2010-02-251751751711717,000855
2010-02-231821821821822,000910
2010-02-191801841801846,000920
2010-02-171801821801822,000910
2010-02-161841841841841,000920
2010-02-1517818817818321,000915
2010-02-121641821641828,000910
2010-02-101641641571644,000820
2010-02-091581641581643,000820
2010-02-081581591581592,000795
2010-02-0515815815115819,000790
2010-02-031601601601604,000800
2010-02-021601601601602,000800
2010-02-011591601591609,000800
2010-01-291601611601607,000800
2010-01-281561561561563,000780
2010-01-271581581581586,000790
2010-01-261561561561562,000780
2010-01-221561561561562,000780
2010-01-2115615615615616,000780
2010-01-201551571551577,000785
2010-01-191561561561561,000780
2010-01-181581581581581,000790
2010-01-151621651601656,000825
2010-01-121621651621657,000825
2010-01-081551611551617,000805
2010-01-0715515515515511,000775
2010-01-061561591561596,000795
2010-01-041511551511559,000775

分割・併合履歴 : [2018-09-26]1株→0.2株