1. HOME >
  2. 株価時系列 >
  3. 5644 >
  4. 2012年

5644 (株)メタルアート の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829230529230326,0001,515
2012-12-2727328627327620,0001,380
2012-12-2626726826726728,0001,335
2012-12-2527127126626615,0001,330
2012-12-2126326426126327,0001,315
2012-12-202632632592629,0001,310
2012-12-1926326326326310,0001,315
2012-12-182612642612636,0001,315
2012-12-1725826425825812,0001,290
2012-12-142592592512557,0001,275
2012-12-1325625925525911,0001,295
2012-12-1225225525225511,0001,275
2012-12-1124825024625014,0001,250
2012-12-102482492472476,0001,235
2012-12-0724324924224910,0001,245
2012-12-062372422372428,0001,210
2012-12-052332332332335,0001,165
2012-12-042382382362362,0001,180
2012-12-032392392372384,0001,190
2012-11-302352392332395,0001,195
2012-11-292352362352363,0001,180
2012-11-282372372362365,0001,180
2012-11-272412452412436,0001,215
2012-11-2623824223824118,0001,205
2012-11-222322372322376,0001,185
2012-11-2123023322822813,0001,140
2012-11-2023623623023314,0001,165
2012-11-1924024023423721,0001,185
2012-11-162212242212247,0001,120
2012-11-152182182182181,0001,090
2012-11-142172182162169,0001,080
2012-11-132212232212234,0001,115
2012-11-072192212192213,0001,105
2012-11-0622222221721710,0001,085
2012-11-0522522722222214,0001,110
2012-11-0223223622022543,0001,125
2012-11-0122623222623216,0001,160
2012-10-312212262212265,0001,130
2012-10-302132172132167,0001,080
2012-10-2921721821521814,0001,090
2012-10-262182192182193,0001,095
2012-10-2521522221521713,0001,085
2012-10-2421921921521510,0001,075
2012-10-2322222422022035,0001,100
2012-10-222202222202226,0001,110
2012-10-1922522522022019,0001,100
2012-10-1822022622022517,0001,125
2012-10-172182202182206,0001,100
2012-10-162192192172178,0001,085
2012-10-1522222220921912,0001,095
2012-10-1222322522022513,0001,125
2012-10-112252252202237,0001,115
2012-10-102322322302305,0001,150
2012-10-092322322322322,0001,160
2012-10-0523023023023011,0001,150
2012-10-042312312302302,0001,150
2012-10-032302302302303,0001,150
2012-10-022352352342344,0001,170
2012-10-012352352352353,0001,175
2012-09-2823823823523512,0001,175
2012-09-272362362362362,0001,180
2012-09-252382382382382,0001,190
2012-09-242352382342384,0001,190
2012-09-212362362352356,0001,175
2012-09-202382382372373,0001,185
2012-09-192372402372405,0001,200
2012-09-182372372332338,0001,165
2012-09-142442442372426,0001,210
2012-09-132372442372444,0001,220
2012-09-122342362332364,0001,180
2012-09-102312382312389,0001,190
2012-09-072402402392392,0001,195
2012-09-062362362362366,0001,180
2012-09-052392422392426,0001,210
2012-09-042442442442442,0001,220
2012-09-032422422422427,0001,210
2012-08-312502502412428,0001,210
2012-08-302532532522523,0001,260
2012-08-292552552552555,0001,275
2012-08-282672672592634,0001,315
2012-08-272652712652716,0001,355
2012-08-232742742732734,0001,365
2012-08-222762762762764,0001,380
2012-08-212762762752764,0001,380
2012-08-202632732632689,0001,340
2012-08-172592602592604,0001,300
2012-08-162582592582592,0001,295
2012-08-132592592592591,0001,295
2012-08-102552552552555,0001,275
2012-08-082472552472557,0001,275
2012-08-072552552552553,0001,275
2012-08-062532532532534,0001,265
2012-08-032532532532531,0001,265
2012-08-012462462462461,0001,230
2012-07-312502522502526,0001,260
2012-07-302462462452458,0001,225
2012-07-272352452342457,0001,225
2012-07-2624324323423922,0001,195
2012-07-252432432432431,0001,215
2012-07-2425525524924913,0001,245
2012-07-232562562552556,0001,275
2012-07-202652652612618,0001,305
2012-07-192632652632655,0001,325
2012-07-172652652632633,0001,315
2012-07-132652652652652,0001,325
2012-07-1226526626426410,0001,320
2012-07-112682742682707,0001,350
2012-07-102662682662675,0001,335
2012-07-092712712652658,0001,325
2012-07-0527327427327322,0001,365
2012-07-042742752742752,0001,375
2012-07-0327127927127415,0001,370
2012-07-022812812782782,0001,390
2012-06-292732732732731,0001,365
2012-06-282652652652652,0001,325
2012-06-2725826125726110,0001,305
2012-06-262652652632633,0001,315
2012-06-252752752702706,0001,350
2012-06-222702702622669,0001,330
2012-06-212702702702701,0001,350
2012-06-202652652652653,0001,325
2012-06-192652652652651,0001,325
2012-06-182612652612658,0001,325
2012-06-152552572552556,0001,275
2012-06-1426226225525510,0001,275
2012-06-132612642612644,0001,320
2012-06-112702732702732,0001,365
2012-06-0826526526026011,0001,300
2012-06-0727727726026515,0001,325
2012-06-062652652652653,0001,325
2012-06-052502522502523,0001,260
2012-06-0424525024524814,0001,240
2012-06-0127127124825318,0001,265
2012-05-3127027125327134,0001,355
2012-05-3028428427427410,0001,370
2012-05-2929029028028435,0001,420
2012-05-282952952922923,0001,460
2012-05-252962962952954,0001,475
2012-05-243003002952955,0001,475
2012-05-233103103003006,0001,500
2012-05-223053143033146,0001,570
2012-05-213053103053104,0001,550
2012-05-1829329529029520,0001,475
2012-05-1729130929030923,0001,545
2012-05-1631031029729715,0001,485
2012-05-1533833830632017,0001,600
2012-05-14356356328330118,0001,650
2012-05-113823993823998,0001,995
2012-05-103753833753835,0001,915
2012-05-093763763733736,0001,865
2012-05-083853853853856,0001,925
2012-05-073853853713848,0001,920
2012-05-023953953863907,0001,950
2012-05-0140140139440016,0002,000
2012-04-2739840339840313,0002,015
2012-04-2639940239640221,0002,010
2012-04-254004003993992,0001,995
2012-04-2439040038640012,0002,000
2012-04-2338639538639011,0001,950
2012-04-203903903873872,0001,935
2012-04-1938638738038713,0001,935
2012-04-183913933913918,0001,955
2012-04-1738639138039019,0001,950
2012-04-163893923833927,0001,960
2012-04-1339840538639422,0001,970
2012-04-123853923853928,0001,960
2012-04-1138738937538660,0001,930
2012-04-1040040039039017,0001,950
2012-04-094004004004001,0002,000
2012-04-0640040140040010,0002,000
2012-04-0540740739940338,0002,015
2012-04-0441742241141126,0002,055
2012-04-034154174114176,0002,085
2012-04-0241542441542422,0002,120
2012-03-3040741440541412,0002,070
2012-03-2941541540840912,0002,045
2012-03-284064094064085,0002,040
2012-03-274084144084147,0002,070
2012-03-2640241040240218,0002,010
2012-03-2340840839940515,0002,025
2012-03-224174174104119,0002,055
2012-03-2141942041041532,0002,075
2012-03-1941942541941912,0002,095
2012-03-1642542541042034,0002,100
2012-03-1541942941942524,0002,125
2012-03-1440641440641426,0002,070
2012-03-1340841240040522,0002,025
2012-03-1239441539340944,0002,045
2012-03-0939039438438932,0001,945
2012-03-0838838937738813,0001,940
2012-03-0738138137237710,0001,885
2012-03-0637338837338239,0001,910
2012-03-0536237236236824,0001,840
2012-03-0235536135236130,0001,805
2012-03-0136536535835822,0001,790
2012-02-2936137036136226,0001,810
2012-02-2836336335636011,0001,800
2012-02-2735836735836527,0001,825
2012-02-2435535535135111,0001,755
2012-02-2334535534535240,0001,760
2012-02-2234234334034230,0001,710
2012-02-213403423403429,0001,710
2012-02-2034034133934022,0001,700
2012-02-1733534333533914,0001,695
2012-02-1633033533033514,0001,675
2012-02-1532532932532810,0001,640
2012-02-143263263243244,0001,620
2012-02-1332832932432715,0001,635
2012-02-1032933132932912,0001,645
2012-02-0932432932432911,0001,645
2012-02-0833033032232218,0001,610
2012-02-0732832832632711,0001,635
2012-02-0632933032733019,0001,650
2012-02-0332633532132791,0001,635
2012-02-0230731530131530,0001,575
2012-02-0131031330530733,0001,535
2012-01-313043103003109,0001,550
2012-01-302983002983002,0001,500
2012-01-273053052973025,0001,510
2012-01-2630331029830543,0001,525
2012-01-2529830529830140,0001,505
2012-01-242992992952987,0001,490
2012-01-2329330029029912,0001,495
2012-01-202832882832859,0001,425
2012-01-1927027527027513,0001,375
2012-01-1826927026927010,0001,350
2012-01-172702702702706,0001,350
2012-01-162652662652663,0001,330
2012-01-132682682682687,0001,340
2012-01-122682682682681,0001,340
2012-01-112652652652654,0001,325
2012-01-102672682672682,0001,340
2012-01-0627027026726724,0001,335
2012-01-052682682652684,0001,340
2012-01-042652652642654,0001,325

分割・併合履歴 ： [2018-09-26]1株→0.2株