5644 (株)メタルアート の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302632632582594,0001,295
2015-12-282582602582597,0001,295
2015-12-25266266254259151,0001,295
2015-12-24267267262267123,0001,335
2015-12-2226626726626737,0001,335
2015-12-2126626626526629,0001,330
2015-12-182662662662668,0001,330
2015-12-1726826826626656,0001,330
2015-12-162662682662679,0001,335
2015-12-1526726726626628,0001,330
2015-12-142652672652673,0001,335
2015-12-112682692682693,0001,345
2015-12-102722722662668,0001,330
2015-12-092682682682682,0001,340
2015-12-0826627026626715,0001,335
2015-12-0727327426926924,0001,345
2015-12-0426427426427311,0001,365
2015-12-0326826926826937,0001,345
2015-12-0226726826726817,0001,340
2015-12-012672672672673,0001,335
2015-11-3026726726726710,0001,335
2015-11-2726926926726711,0001,335
2015-11-2626726826726810,0001,340
2015-11-2526726826726712,0001,335
2015-11-2426626726426711,0001,335
2015-11-202662672632668,0001,330
2015-11-1926326626326623,0001,330
2015-11-1826426426126111,0001,305
2015-11-172652672632678,0001,335
2015-11-162662662652655,0001,325
2015-11-132682682662663,0001,330
2015-11-122672682632683,0001,340
2015-11-112692692692692,0001,345
2015-11-1026827026827011,0001,350
2015-11-0926626926626918,0001,345
2015-11-06269269265265114,0001,325
2015-11-0526726726026546,0001,325
2015-11-0427127126426827,0001,340
2015-11-022732732702709,0001,350
2015-10-302742742712736,0001,365
2015-10-2927527727427411,0001,370
2015-10-2827327827227811,0001,390
2015-10-2727327827027715,0001,385
2015-10-2627828027527662,0001,380
2015-10-2327127727127343,0001,365
2015-10-2227327326526922,0001,345
2015-10-212672732672732,0001,365
2015-10-202662672662676,0001,335
2015-10-192642642642643,0001,320
2015-10-1626326526326422,0001,320
2015-10-1526426526326340,0001,315
2015-10-142632662632669,0001,330
2015-10-132662662642644,0001,320
2015-10-0926827026626613,0001,330
2015-10-082672682672677,0001,335
2015-10-0726527026527035,0001,350
2015-10-0626226526226517,0001,325
2015-10-052642652622658,0001,325
2015-10-0226126225926217,0001,310
2015-10-0126026226026122,0001,305
2015-09-3026926925926046,0001,300
2015-09-292762762722769,0001,380
2015-09-282772782772778,0001,385
2015-09-252782802762779,0001,385
2015-09-24283283277277103,0001,385
2015-09-1828428428328429,0001,420
2015-09-1728428428228411,0001,420
2015-09-162862862852854,0001,425
2015-09-152852852852859,0001,425
2015-09-142852862852856,0001,425
2015-09-112852852852858,0001,425
2015-09-102772852772852,0001,425
2015-09-0927828027527717,0001,385
2015-09-082682732682709,0001,350
2015-09-0727127126826819,0001,340
2015-09-0428628727827813,0001,390
2015-09-032912912852855,0001,425
2015-09-0229529528829015,0001,450
2015-09-0130330929929915,0001,495
2015-08-313033033033031,0001,515
2015-08-282922992922994,0001,495
2015-08-2729429528929212,0001,460
2015-08-262822912822914,0001,455
2015-08-2527629826129822,0001,490
2015-08-2429129128028158,0001,405
2015-08-2130730730030030,0001,500
2015-08-2031631630730736,0001,535
2015-08-1931931931731711,0001,585
2015-08-183203203193203,0001,600
2015-08-173193223193219,0001,605
2015-08-143173193163197,0001,595
2015-08-1331732131531731,0001,585
2015-08-1231932131631629,0001,580
2015-08-1131932031931933,0001,595
2015-08-1032532732032120,0001,605
2015-08-0733033132932916,0001,645
2015-08-0633233433033052,0001,650
2015-08-053313323313327,0001,660
2015-08-0433434033033583,0001,675
2015-08-0335135835135819,0001,790
2015-07-313503513503513,0001,755
2015-07-303533533533532,0001,765
2015-07-293523523503504,0001,750
2015-07-283523523523524,0001,760
2015-07-273523523523525,0001,760
2015-07-243523533523532,0001,765
2015-07-2335135435135420,0001,770
2015-07-2235135335135214,0001,760
2015-07-213573573573573,0001,785
2015-07-173603603563563,0001,780
2015-07-163603603573574,0001,785
2015-07-1536136135836011,0001,800
2015-07-1435236235236120,0001,805
2015-07-133503533503526,0001,760
2015-07-103503503483488,0001,740
2015-07-0934934934434814,0001,740
2015-07-0835835835235215,0001,760
2015-07-0735636235636112,0001,805
2015-07-063563563533557,0001,775
2015-07-033593593563578,0001,785
2015-07-023593593593598,0001,795
2015-07-013563583553569,0001,780
2015-06-303583583553578,0001,785
2015-06-2935935935535510,0001,775
2015-06-263593603593603,0001,800
2015-06-253593593573574,0001,785
2015-06-243593593593594,0001,795
2015-06-233583583583588,0001,790
2015-06-2235636535635624,0001,780
2015-06-1835935935635611,0001,780
2015-06-1735935935535922,0001,795
2015-06-163563593563595,0001,795
2015-06-1535836035635715,0001,785
2015-06-123623623603619,0001,805
2015-06-113613613603603,0001,800
2015-06-103623623613612,0001,805
2015-06-093603603573577,0001,785
2015-06-083603613603603,0001,800
2015-06-053603603603602,0001,800
2015-06-043623643603607,0001,800
2015-06-033593613593616,0001,805
2015-06-023653653633634,0001,815
2015-06-0136236536236312,0001,815
2015-05-293603603583595,0001,795
2015-05-2836036135736022,0001,800
2015-05-2636236235536112,0001,805
2015-05-2535736235736213,0001,810
2015-05-223553553543555,0001,775
2015-05-2136036135635614,0001,780
2015-05-2035736035736016,0001,800
2015-05-1935335735235321,0001,765
2015-05-1835635635235318,0001,765
2015-05-153573573573574,0001,785
2015-05-143603603573583,0001,790
2015-05-133583603583606,0001,800
2015-05-123583583583582,0001,790
2015-05-1135735735735713,0001,785
2015-05-083553573553554,0001,775
2015-05-0735735735435410,0001,770
2015-05-013563573553578,0001,785
2015-04-3035935935635614,0001,780
2015-04-2835836035735825,0001,790
2015-04-2736436435536087,0001,800
2015-04-24380385361362166,0001,810
2015-04-2338138437938026,0001,900
2015-04-2237838137838110,0001,905
2015-04-2137837837537615,0001,880
2015-04-203753783753787,0001,890
2015-04-173763793763799,0001,895
2015-04-1637837837737714,0001,885
2015-04-1537737937737918,0001,895
2015-04-143733773733778,0001,885
2015-04-1337737837337617,0001,880
2015-04-103773773743766,0001,880
2015-04-093793793773774,0001,885
2015-04-083793803773774,0001,885
2015-04-073723763723748,0001,870
2015-04-0637037337037013,0001,850
2015-04-0337537537137524,0001,875
2015-04-0238138137637616,0001,880
2015-04-013803803793796,0001,895
2015-03-3138038137837917,0001,895
2015-03-303763803763804,0001,900
2015-03-2737838337637619,0001,880
2015-03-2638839138539146,0001,955
2015-03-2538739038739017,0001,950
2015-03-2438638638638621,0001,930
2015-03-2338838838438625,0001,930
2015-03-203863883863887,0001,940
2015-03-1939039038638712,0001,935
2015-03-1838539138539124,0001,955
2015-03-173853873853855,0001,925
2015-03-1638038637938628,0001,930
2015-03-1338338337838016,0001,900
2015-03-1237638137638025,0001,900
2015-03-1137338037137627,0001,880
2015-03-1038138437838023,0001,900
2015-03-093813813813815,0001,905
2015-03-0638338438038412,0001,920
2015-03-053823823793803,0001,900
2015-03-0438438437838012,0001,900
2015-03-0338638637838424,0001,920
2015-03-0238538738538622,0001,930
2015-02-2738538538138220,0001,910
2015-02-2638638638238420,0001,920
2015-02-2537838037637617,0001,880
2015-02-2437637937537916,0001,895
2015-02-2337537837537620,0001,880
2015-02-2037438337237493,0001,870
2015-02-1936937036836918,0001,845
2015-02-1836536836536723,0001,835
2015-02-1736436436236313,0001,815
2015-02-1636836836136117,0001,805
2015-02-133613613603617,0001,805
2015-02-1236236436136433,0001,820
2015-02-103583583563564,0001,780
2015-02-093553573553575,0001,785
2015-02-063553553543549,0001,770
2015-02-053573593553555,0001,775
2015-02-0436236235835843,0001,790
2015-02-0335635835335321,0001,765
2015-02-0235735735235320,0001,765
2015-01-3035835835235214,0001,760
2015-01-293533543533539,0001,765
2015-01-2835435835335311,0001,765
2015-01-273543543543545,0001,770
2015-01-2635535735435410,0001,770
2015-01-233553553543544,0001,770
2015-01-223533553533538,0001,765
2015-01-2135835835335315,0001,765
2015-01-2035335835335812,0001,790
2015-01-193533533533532,0001,765
2015-01-1635235334835034,0001,750
2015-01-1535835835235238,0001,760
2015-01-143593593593593,0001,795
2015-01-1335636035235344,0001,765
2015-01-0936636836236242,0001,810
2015-01-0836536636236551,0001,825
2015-01-0736536736036256,0001,810
2015-01-063733733703708,0001,850
2015-01-0537037437037337,0001,865

分割・併合履歴 : [2018-09-26]1株→0.2株