5644 (株)メタルアート の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 358 | 367 | 358 | 367 | 16,000 | 1,835 |
| 2014-12-29 | 356 | 359 | 356 | 358 | 10,000 | 1,790 |
| 2014-12-26 | 353 | 353 | 352 | 353 | 14,000 | 1,765 |
| 2014-12-25 | 355 | 355 | 348 | 348 | 60,000 | 1,740 |
| 2014-12-24 | 352 | 359 | 352 | 357 | 88,000 | 1,785 |
| 2014-12-22 | 348 | 352 | 348 | 349 | 60,000 | 1,745 |
| 2014-12-19 | 346 | 349 | 346 | 347 | 19,000 | 1,735 |
| 2014-12-18 | 349 | 352 | 344 | 347 | 42,000 | 1,735 |
| 2014-12-17 | 346 | 349 | 345 | 349 | 16,000 | 1,745 |
| 2014-12-16 | 349 | 349 | 345 | 346 | 21,000 | 1,730 |
| 2014-12-15 | 352 | 352 | 349 | 349 | 41,000 | 1,745 |
| 2014-12-12 | 358 | 358 | 349 | 352 | 109,000 | 1,760 |
| 2014-12-11 | 359 | 360 | 352 | 356 | 35,000 | 1,780 |
| 2014-12-10 | 362 | 364 | 356 | 359 | 64,000 | 1,795 |
| 2014-12-09 | 365 | 368 | 363 | 364 | 26,000 | 1,820 |
| 2014-12-08 | 368 | 370 | 367 | 367 | 16,000 | 1,835 |
| 2014-12-05 | 368 | 369 | 366 | 367 | 13,000 | 1,835 |
| 2014-12-04 | 368 | 368 | 364 | 366 | 57,000 | 1,830 |
| 2014-12-03 | 370 | 371 | 368 | 368 | 16,000 | 1,840 |
| 2014-12-02 | 367 | 369 | 367 | 369 | 11,000 | 1,845 |
| 2014-12-01 | 367 | 368 | 366 | 367 | 24,000 | 1,835 |
| 2014-11-28 | 368 | 374 | 365 | 366 | 44,000 | 1,830 |
| 2014-11-27 | 373 | 373 | 367 | 368 | 35,000 | 1,840 |
| 2014-11-26 | 373 | 374 | 372 | 372 | 10,000 | 1,860 |
| 2014-11-25 | 373 | 374 | 371 | 371 | 10,000 | 1,855 |
| 2014-11-21 | 368 | 371 | 367 | 371 | 7,000 | 1,855 |
| 2014-11-20 | 370 | 374 | 367 | 367 | 22,000 | 1,835 |
| 2014-11-19 | 370 | 374 | 368 | 368 | 54,000 | 1,840 |
| 2014-11-18 | 367 | 367 | 366 | 366 | 7,000 | 1,830 |
| 2014-11-17 | 367 | 368 | 365 | 365 | 10,000 | 1,825 |
| 2014-11-14 | 370 | 372 | 369 | 370 | 25,000 | 1,850 |
| 2014-11-13 | 376 | 383 | 370 | 375 | 50,000 | 1,875 |
| 2014-11-12 | 374 | 377 | 374 | 377 | 2,000 | 1,885 |
| 2014-11-11 | 380 | 382 | 375 | 375 | 21,000 | 1,875 |
| 2014-11-10 | 379 | 379 | 374 | 379 | 8,000 | 1,895 |
| 2014-11-07 | 383 | 383 | 380 | 382 | 6,000 | 1,910 |
| 2014-11-06 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 2014-11-05 | 384 | 384 | 381 | 384 | 4,000 | 1,920 |
| 2014-11-04 | 385 | 388 | 382 | 386 | 24,000 | 1,930 |
| 2014-10-31 | 379 | 382 | 374 | 382 | 24,000 | 1,910 |
| 2014-10-30 | 376 | 378 | 375 | 378 | 4,000 | 1,890 |
| 2014-10-29 | 379 | 380 | 377 | 380 | 14,000 | 1,900 |
| 2014-10-28 | 380 | 380 | 379 | 379 | 4,000 | 1,895 |
| 2014-10-27 | 373 | 380 | 373 | 380 | 9,000 | 1,900 |
| 2014-10-24 | 377 | 377 | 375 | 376 | 5,000 | 1,880 |
| 2014-10-23 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2014-10-22 | 372 | 377 | 372 | 377 | 10,000 | 1,885 |
| 2014-10-21 | 370 | 374 | 370 | 374 | 4,000 | 1,870 |
| 2014-10-20 | 364 | 374 | 364 | 370 | 23,000 | 1,850 |
| 2014-10-17 | 372 | 372 | 351 | 367 | 36,000 | 1,835 |
| 2014-10-16 | 370 | 370 | 359 | 365 | 61,000 | 1,825 |
| 2014-10-15 | 378 | 383 | 375 | 375 | 26,000 | 1,875 |
| 2014-10-14 | 375 | 378 | 370 | 378 | 32,000 | 1,890 |
| 2014-10-10 | 380 | 381 | 377 | 381 | 12,000 | 1,905 |
| 2014-10-09 | 394 | 394 | 383 | 386 | 6,000 | 1,930 |
| 2014-10-08 | 384 | 390 | 377 | 389 | 52,000 | 1,945 |
| 2014-10-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2014-10-06 | 390 | 396 | 389 | 396 | 16,000 | 1,980 |
| 2014-10-03 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2014-10-02 | 396 | 396 | 389 | 389 | 24,000 | 1,945 |
| 2014-10-01 | 395 | 400 | 395 | 400 | 54,000 | 2,000 |
| 2014-09-30 | 393 | 396 | 390 | 395 | 17,000 | 1,975 |
| 2014-09-29 | 400 | 400 | 390 | 391 | 28,000 | 1,955 |
| 2014-09-26 | 396 | 401 | 395 | 400 | 16,000 | 2,000 |
| 2014-09-25 | 400 | 401 | 394 | 401 | 8,000 | 2,005 |
| 2014-09-24 | 398 | 400 | 396 | 399 | 10,000 | 1,995 |
| 2014-09-22 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 2014-09-19 | 404 | 404 | 401 | 401 | 16,000 | 2,005 |
| 2014-09-18 | 403 | 403 | 400 | 403 | 12,000 | 2,015 |
| 2014-09-17 | 403 | 403 | 402 | 403 | 10,000 | 2,015 |
| 2014-09-16 | 400 | 405 | 399 | 404 | 18,000 | 2,020 |
| 2014-09-12 | 397 | 400 | 394 | 400 | 36,000 | 2,000 |
| 2014-09-11 | 395 | 404 | 393 | 393 | 41,000 | 1,965 |
| 2014-09-10 | 396 | 396 | 391 | 394 | 10,000 | 1,970 |
| 2014-09-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2014-09-08 | 397 | 397 | 392 | 397 | 5,000 | 1,985 |
| 2014-09-05 | 398 | 398 | 390 | 391 | 15,000 | 1,955 |
| 2014-09-04 | 395 | 396 | 395 | 395 | 9,000 | 1,975 |
| 2014-09-03 | 400 | 400 | 398 | 400 | 11,000 | 2,000 |
| 2014-09-02 | 396 | 400 | 395 | 400 | 26,000 | 2,000 |
| 2014-09-01 | 395 | 402 | 395 | 402 | 53,000 | 2,010 |
| 2014-08-29 | 395 | 395 | 389 | 395 | 17,000 | 1,975 |
| 2014-08-28 | 395 | 398 | 393 | 394 | 17,000 | 1,970 |
| 2014-08-27 | 387 | 390 | 387 | 390 | 10,000 | 1,950 |
| 2014-08-26 | 385 | 386 | 385 | 386 | 8,000 | 1,930 |
| 2014-08-25 | 383 | 384 | 383 | 384 | 3,000 | 1,920 |
| 2014-08-22 | 380 | 383 | 379 | 383 | 12,000 | 1,915 |
| 2014-08-21 | 381 | 381 | 375 | 379 | 11,000 | 1,895 |
| 2014-08-20 | 376 | 380 | 374 | 380 | 7,000 | 1,900 |
| 2014-08-19 | 378 | 378 | 375 | 375 | 7,000 | 1,875 |
| 2014-08-18 | 377 | 377 | 375 | 376 | 8,000 | 1,880 |
| 2014-08-15 | 371 | 374 | 371 | 373 | 4,000 | 1,865 |
| 2014-08-14 | 376 | 376 | 368 | 371 | 12,000 | 1,855 |
| 2014-08-13 | 371 | 375 | 370 | 373 | 20,000 | 1,865 |
| 2014-08-12 | 380 | 380 | 375 | 377 | 6,000 | 1,885 |
| 2014-08-11 | 370 | 383 | 370 | 383 | 7,000 | 1,915 |
| 2014-08-08 | 379 | 379 | 366 | 367 | 19,000 | 1,835 |
| 2014-08-07 | 380 | 380 | 377 | 379 | 4,000 | 1,895 |
| 2014-08-06 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2014-08-05 | 385 | 388 | 381 | 381 | 25,000 | 1,905 |
| 2014-08-04 | 390 | 391 | 385 | 390 | 18,000 | 1,950 |
| 2014-08-01 | 391 | 391 | 382 | 387 | 22,000 | 1,935 |
| 2014-07-31 | 396 | 397 | 393 | 393 | 10,000 | 1,965 |
| 2014-07-30 | 398 | 398 | 395 | 395 | 10,000 | 1,975 |
| 2014-07-29 | 401 | 401 | 398 | 399 | 5,000 | 1,995 |
| 2014-07-28 | 398 | 404 | 398 | 400 | 11,000 | 2,000 |
| 2014-07-25 | 404 | 407 | 400 | 402 | 14,000 | 2,010 |
| 2014-07-24 | 401 | 405 | 401 | 403 | 14,000 | 2,015 |
| 2014-07-23 | 396 | 400 | 396 | 400 | 9,000 | 2,000 |
| 2014-07-22 | 393 | 394 | 393 | 394 | 2,000 | 1,970 |
| 2014-07-18 | 394 | 394 | 389 | 393 | 7,000 | 1,965 |
| 2014-07-17 | 401 | 402 | 398 | 398 | 20,000 | 1,990 |
| 2014-07-16 | 400 | 400 | 399 | 400 | 8,000 | 2,000 |
| 2014-07-15 | 390 | 402 | 390 | 399 | 45,000 | 1,995 |
| 2014-07-14 | 388 | 390 | 388 | 388 | 7,000 | 1,940 |
| 2014-07-11 | 385 | 388 | 382 | 388 | 22,000 | 1,940 |
| 2014-07-10 | 388 | 390 | 383 | 387 | 47,000 | 1,935 |
| 2014-07-09 | 386 | 388 | 384 | 387 | 25,000 | 1,935 |
| 2014-07-08 | 386 | 388 | 385 | 387 | 24,000 | 1,935 |
| 2014-07-07 | 382 | 386 | 382 | 386 | 22,000 | 1,930 |
| 2014-07-04 | 376 | 381 | 376 | 381 | 24,000 | 1,905 |
| 2014-07-03 | 381 | 381 | 375 | 375 | 15,000 | 1,875 |
| 2014-07-02 | 380 | 381 | 376 | 381 | 16,000 | 1,905 |
| 2014-07-01 | 375 | 377 | 374 | 377 | 16,000 | 1,885 |
| 2014-06-30 | 377 | 378 | 375 | 375 | 9,000 | 1,875 |
| 2014-06-27 | 380 | 380 | 375 | 377 | 21,000 | 1,885 |
| 2014-06-26 | 381 | 381 | 379 | 380 | 8,000 | 1,900 |
| 2014-06-25 | 385 | 385 | 382 | 382 | 12,000 | 1,910 |
| 2014-06-24 | 387 | 387 | 385 | 387 | 15,000 | 1,935 |
| 2014-06-23 | 388 | 388 | 386 | 387 | 5,000 | 1,935 |
| 2014-06-20 | 387 | 389 | 387 | 387 | 7,000 | 1,935 |
| 2014-06-19 | 385 | 388 | 385 | 387 | 16,000 | 1,935 |
| 2014-06-18 | 381 | 381 | 376 | 377 | 16,000 | 1,885 |
| 2014-06-17 | 381 | 381 | 379 | 380 | 13,000 | 1,900 |
| 2014-06-16 | 376 | 380 | 375 | 380 | 36,000 | 1,900 |
| 2014-06-13 | 372 | 375 | 371 | 375 | 10,000 | 1,875 |
| 2014-06-12 | 376 | 376 | 372 | 372 | 28,000 | 1,860 |
| 2014-06-11 | 370 | 374 | 370 | 373 | 13,000 | 1,865 |
| 2014-06-10 | 375 | 375 | 366 | 370 | 8,000 | 1,850 |
| 2014-06-09 | 368 | 374 | 368 | 371 | 14,000 | 1,855 |
| 2014-06-06 | 364 | 368 | 361 | 363 | 9,000 | 1,815 |
| 2014-06-05 | 366 | 367 | 364 | 364 | 14,000 | 1,820 |
| 2014-06-04 | 368 | 370 | 368 | 369 | 6,000 | 1,845 |
| 2014-06-03 | 359 | 365 | 359 | 365 | 10,000 | 1,825 |
| 2014-06-02 | 355 | 358 | 354 | 356 | 15,000 | 1,780 |
| 2014-05-30 | 362 | 364 | 356 | 356 | 35,000 | 1,780 |
| 2014-05-29 | 365 | 369 | 365 | 369 | 2,000 | 1,845 |
| 2014-05-28 | 360 | 370 | 360 | 365 | 10,000 | 1,825 |
| 2014-05-27 | 357 | 359 | 357 | 358 | 138,000 | 1,790 |
| 2014-05-26 | 354 | 355 | 354 | 355 | 31,000 | 1,775 |
| 2014-05-23 | 349 | 353 | 349 | 353 | 4,000 | 1,765 |
| 2014-05-22 | 334 | 343 | 334 | 343 | 19,000 | 1,715 |
| 2014-05-21 | 336 | 337 | 335 | 337 | 5,000 | 1,685 |
| 2014-05-20 | 345 | 346 | 336 | 336 | 20,000 | 1,680 |
| 2014-05-19 | 345 | 348 | 345 | 346 | 16,000 | 1,730 |
| 2014-05-16 | 345 | 345 | 344 | 345 | 7,000 | 1,725 |
| 2014-05-15 | 345 | 346 | 344 | 345 | 7,000 | 1,725 |
| 2014-05-14 | 346 | 350 | 345 | 350 | 11,000 | 1,750 |
| 2014-05-13 | 354 | 359 | 347 | 347 | 13,000 | 1,735 |
| 2014-05-12 | 353 | 356 | 351 | 351 | 8,000 | 1,755 |
| 2014-05-09 | 350 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2014-05-08 | 351 | 354 | 344 | 346 | 27,000 | 1,730 |
| 2014-05-07 | 355 | 355 | 350 | 350 | 11,000 | 1,750 |
| 2014-05-02 | 353 | 353 | 353 | 353 | 5,000 | 1,765 |
| 2014-05-01 | 350 | 353 | 349 | 352 | 7,000 | 1,760 |
| 2014-04-30 | 353 | 355 | 350 | 350 | 26,000 | 1,750 |
| 2014-04-28 | 352 | 354 | 349 | 351 | 73,000 | 1,755 |
| 2014-04-25 | 389 | 399 | 356 | 360 | 76,000 | 1,800 |
| 2014-04-24 | 398 | 398 | 389 | 389 | 15,000 | 1,945 |
| 2014-04-23 | 400 | 400 | 396 | 398 | 7,000 | 1,990 |
| 2014-04-22 | 390 | 403 | 390 | 400 | 42,000 | 2,000 |
| 2014-04-21 | 388 | 392 | 384 | 388 | 24,000 | 1,940 |
| 2014-04-18 | 388 | 394 | 387 | 394 | 11,000 | 1,970 |
| 2014-04-17 | 388 | 391 | 383 | 390 | 20,000 | 1,950 |
| 2014-04-16 | 379 | 386 | 379 | 386 | 5,000 | 1,930 |
| 2014-04-15 | 385 | 385 | 378 | 378 | 8,000 | 1,890 |
| 2014-04-14 | 379 | 381 | 379 | 381 | 7,000 | 1,905 |
| 2014-04-11 | 379 | 380 | 363 | 379 | 37,000 | 1,895 |
| 2014-04-10 | 388 | 389 | 381 | 383 | 16,000 | 1,915 |
| 2014-04-09 | 390 | 390 | 380 | 380 | 29,000 | 1,900 |
| 2014-04-08 | 399 | 399 | 390 | 390 | 17,000 | 1,950 |
| 2014-04-07 | 406 | 407 | 398 | 398 | 23,000 | 1,990 |
| 2014-04-04 | 417 | 417 | 412 | 413 | 8,000 | 2,065 |
| 2014-04-03 | 414 | 416 | 411 | 411 | 14,000 | 2,055 |
| 2014-04-02 | 387 | 414 | 387 | 412 | 63,000 | 2,060 |
| 2014-04-01 | 387 | 390 | 386 | 386 | 36,000 | 1,930 |
| 2014-03-31 | 389 | 390 | 386 | 387 | 33,000 | 1,935 |
| 2014-03-28 | 383 | 386 | 379 | 381 | 19,000 | 1,905 |
| 2014-03-27 | 377 | 379 | 377 | 378 | 11,000 | 1,890 |
| 2014-03-26 | 389 | 389 | 381 | 385 | 9,000 | 1,925 |
| 2014-03-25 | 385 | 385 | 378 | 381 | 17,000 | 1,905 |
| 2014-03-24 | 396 | 396 | 372 | 377 | 61,000 | 1,885 |
| 2014-03-20 | 404 | 404 | 390 | 390 | 21,000 | 1,950 |
| 2014-03-19 | 405 | 410 | 401 | 403 | 33,000 | 2,015 |
| 2014-03-18 | 410 | 412 | 408 | 408 | 14,000 | 2,040 |
| 2014-03-17 | 410 | 411 | 406 | 406 | 13,000 | 2,030 |
| 2014-03-14 | 423 | 427 | 410 | 410 | 28,000 | 2,050 |
| 2014-03-13 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2014-03-12 | 435 | 436 | 431 | 434 | 15,000 | 2,170 |
| 2014-03-11 | 439 | 439 | 436 | 436 | 9,000 | 2,180 |
| 2014-03-10 | 434 | 440 | 434 | 440 | 10,000 | 2,200 |
| 2014-03-07 | 436 | 440 | 434 | 434 | 29,000 | 2,170 |
| 2014-03-06 | 427 | 433 | 426 | 433 | 16,000 | 2,165 |
| 2014-03-05 | 433 | 434 | 426 | 427 | 27,000 | 2,135 |
| 2014-03-04 | 422 | 425 | 421 | 425 | 30,000 | 2,125 |
| 2014-03-03 | 431 | 431 | 425 | 430 | 17,000 | 2,150 |
| 2014-02-28 | 435 | 435 | 430 | 431 | 3,000 | 2,155 |
| 2014-02-27 | 439 | 439 | 437 | 437 | 7,000 | 2,185 |
| 2014-02-26 | 445 | 446 | 436 | 437 | 31,000 | 2,185 |
| 2014-02-25 | 444 | 446 | 444 | 445 | 7,000 | 2,225 |
| 2014-02-24 | 436 | 438 | 436 | 438 | 6,000 | 2,190 |
| 2014-02-21 | 448 | 448 | 441 | 444 | 3,000 | 2,220 |
| 2014-02-20 | 445 | 445 | 432 | 432 | 12,000 | 2,160 |
| 2014-02-19 | 455 | 455 | 454 | 454 | 6,000 | 2,270 |
| 2014-02-18 | 435 | 453 | 435 | 453 | 15,000 | 2,265 |
| 2014-02-17 | 428 | 434 | 428 | 434 | 10,000 | 2,170 |
| 2014-02-14 | 443 | 443 | 425 | 428 | 36,000 | 2,140 |
| 2014-02-13 | 459 | 459 | 446 | 446 | 9,000 | 2,230 |
| 2014-02-12 | 459 | 460 | 454 | 460 | 15,000 | 2,300 |
| 2014-02-10 | 463 | 464 | 450 | 451 | 21,000 | 2,255 |
| 2014-02-07 | 444 | 452 | 442 | 452 | 23,000 | 2,260 |
| 2014-02-06 | 436 | 441 | 430 | 433 | 13,000 | 2,165 |
| 2014-02-05 | 451 | 453 | 427 | 433 | 93,000 | 2,165 |
| 2014-02-04 | 430 | 448 | 421 | 429 | 77,000 | 2,145 |
| 2014-02-03 | 452 | 466 | 442 | 458 | 65,000 | 2,290 |
| 2014-01-31 | 474 | 480 | 446 | 452 | 64,000 | 2,260 |
| 2014-01-30 | 477 | 477 | 466 | 470 | 17,000 | 2,350 |
| 2014-01-29 | 481 | 488 | 473 | 484 | 37,000 | 2,420 |
| 2014-01-28 | 462 | 483 | 461 | 482 | 42,000 | 2,410 |
| 2014-01-27 | 464 | 468 | 460 | 464 | 56,000 | 2,320 |
| 2014-01-24 | 478 | 489 | 474 | 483 | 71,000 | 2,415 |
| 2014-01-23 | 511 | 511 | 493 | 493 | 19,000 | 2,465 |
| 2014-01-22 | 515 | 520 | 511 | 518 | 30,000 | 2,590 |
| 2014-01-21 | 510 | 535 | 508 | 515 | 101,000 | 2,575 |
| 2014-01-20 | 503 | 508 | 501 | 508 | 31,000 | 2,540 |
| 2014-01-17 | 499 | 502 | 490 | 501 | 58,000 | 2,505 |
| 2014-01-16 | 481 | 500 | 480 | 500 | 121,000 | 2,500 |
| 2014-01-15 | 463 | 477 | 461 | 477 | 60,000 | 2,385 |
| 2014-01-14 | 455 | 461 | 455 | 459 | 23,000 | 2,295 |
| 2014-01-10 | 466 | 470 | 462 | 462 | 34,000 | 2,310 |
| 2014-01-09 | 465 | 465 | 460 | 460 | 30,000 | 2,300 |
| 2014-01-08 | 467 | 469 | 465 | 468 | 33,000 | 2,340 |
| 2014-01-07 | 466 | 469 | 463 | 463 | 35,000 | 2,315 |
| 2014-01-06 | 470 | 475 | 463 | 465 | 53,000 | 2,325 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
