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 |
---|---|---|---|---|---|---|
2015-12-30 | 263 | 263 | 258 | 259 | 4,000 | 1,295 |
2015-12-28 | 258 | 260 | 258 | 259 | 7,000 | 1,295 |
2015-12-25 | 266 | 266 | 254 | 259 | 151,000 | 1,295 |
2015-12-24 | 267 | 267 | 262 | 267 | 123,000 | 1,335 |
2015-12-22 | 266 | 267 | 266 | 267 | 37,000 | 1,335 |
2015-12-21 | 266 | 266 | 265 | 266 | 29,000 | 1,330 |
2015-12-18 | 266 | 266 | 266 | 266 | 8,000 | 1,330 |
2015-12-17 | 268 | 268 | 266 | 266 | 56,000 | 1,330 |
2015-12-16 | 266 | 268 | 266 | 267 | 9,000 | 1,335 |
2015-12-15 | 267 | 267 | 266 | 266 | 28,000 | 1,330 |
2015-12-14 | 265 | 267 | 265 | 267 | 3,000 | 1,335 |
2015-12-11 | 268 | 269 | 268 | 269 | 3,000 | 1,345 |
2015-12-10 | 272 | 272 | 266 | 266 | 8,000 | 1,330 |
2015-12-09 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
2015-12-08 | 266 | 270 | 266 | 267 | 15,000 | 1,335 |
2015-12-07 | 273 | 274 | 269 | 269 | 24,000 | 1,345 |
2015-12-04 | 264 | 274 | 264 | 273 | 11,000 | 1,365 |
2015-12-03 | 268 | 269 | 268 | 269 | 37,000 | 1,345 |
2015-12-02 | 267 | 268 | 267 | 268 | 17,000 | 1,340 |
2015-12-01 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
2015-11-30 | 267 | 267 | 267 | 267 | 10,000 | 1,335 |
2015-11-27 | 269 | 269 | 267 | 267 | 11,000 | 1,335 |
2015-11-26 | 267 | 268 | 267 | 268 | 10,000 | 1,340 |
2015-11-25 | 267 | 268 | 267 | 267 | 12,000 | 1,335 |
2015-11-24 | 266 | 267 | 264 | 267 | 11,000 | 1,335 |
2015-11-20 | 266 | 267 | 263 | 266 | 8,000 | 1,330 |
2015-11-19 | 263 | 266 | 263 | 266 | 23,000 | 1,330 |
2015-11-18 | 264 | 264 | 261 | 261 | 11,000 | 1,305 |
2015-11-17 | 265 | 267 | 263 | 267 | 8,000 | 1,335 |
2015-11-16 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
2015-11-13 | 268 | 268 | 266 | 266 | 3,000 | 1,330 |
2015-11-12 | 267 | 268 | 263 | 268 | 3,000 | 1,340 |
2015-11-11 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
2015-11-10 | 268 | 270 | 268 | 270 | 11,000 | 1,350 |
2015-11-09 | 266 | 269 | 266 | 269 | 18,000 | 1,345 |
2015-11-06 | 269 | 269 | 265 | 265 | 114,000 | 1,325 |
2015-11-05 | 267 | 267 | 260 | 265 | 46,000 | 1,325 |
2015-11-04 | 271 | 271 | 264 | 268 | 27,000 | 1,340 |
2015-11-02 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
2015-10-30 | 274 | 274 | 271 | 273 | 6,000 | 1,365 |
2015-10-29 | 275 | 277 | 274 | 274 | 11,000 | 1,370 |
2015-10-28 | 273 | 278 | 272 | 278 | 11,000 | 1,390 |
2015-10-27 | 273 | 278 | 270 | 277 | 15,000 | 1,385 |
2015-10-26 | 278 | 280 | 275 | 276 | 62,000 | 1,380 |
2015-10-23 | 271 | 277 | 271 | 273 | 43,000 | 1,365 |
2015-10-22 | 273 | 273 | 265 | 269 | 22,000 | 1,345 |
2015-10-21 | 267 | 273 | 267 | 273 | 2,000 | 1,365 |
2015-10-20 | 266 | 267 | 266 | 267 | 6,000 | 1,335 |
2015-10-19 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
2015-10-16 | 263 | 265 | 263 | 264 | 22,000 | 1,320 |
2015-10-15 | 264 | 265 | 263 | 263 | 40,000 | 1,315 |
2015-10-14 | 263 | 266 | 263 | 266 | 9,000 | 1,330 |
2015-10-13 | 266 | 266 | 264 | 264 | 4,000 | 1,320 |
2015-10-09 | 268 | 270 | 266 | 266 | 13,000 | 1,330 |
2015-10-08 | 267 | 268 | 267 | 267 | 7,000 | 1,335 |
2015-10-07 | 265 | 270 | 265 | 270 | 35,000 | 1,350 |
2015-10-06 | 262 | 265 | 262 | 265 | 17,000 | 1,325 |
2015-10-05 | 264 | 265 | 262 | 265 | 8,000 | 1,325 |
2015-10-02 | 261 | 262 | 259 | 262 | 17,000 | 1,310 |
2015-10-01 | 260 | 262 | 260 | 261 | 22,000 | 1,305 |
2015-09-30 | 269 | 269 | 259 | 260 | 46,000 | 1,300 |
2015-09-29 | 276 | 276 | 272 | 276 | 9,000 | 1,380 |
2015-09-28 | 277 | 278 | 277 | 277 | 8,000 | 1,385 |
2015-09-25 | 278 | 280 | 276 | 277 | 9,000 | 1,385 |
2015-09-24 | 283 | 283 | 277 | 277 | 103,000 | 1,385 |
2015-09-18 | 284 | 284 | 283 | 284 | 29,000 | 1,420 |
2015-09-17 | 284 | 284 | 282 | 284 | 11,000 | 1,420 |
2015-09-16 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
2015-09-15 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
2015-09-14 | 285 | 286 | 285 | 285 | 6,000 | 1,425 |
2015-09-11 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
2015-09-10 | 277 | 285 | 277 | 285 | 2,000 | 1,425 |
2015-09-09 | 278 | 280 | 275 | 277 | 17,000 | 1,385 |
2015-09-08 | 268 | 273 | 268 | 270 | 9,000 | 1,350 |
2015-09-07 | 271 | 271 | 268 | 268 | 19,000 | 1,340 |
2015-09-04 | 286 | 287 | 278 | 278 | 13,000 | 1,390 |
2015-09-03 | 291 | 291 | 285 | 285 | 5,000 | 1,425 |
2015-09-02 | 295 | 295 | 288 | 290 | 15,000 | 1,450 |
2015-09-01 | 303 | 309 | 299 | 299 | 15,000 | 1,495 |
2015-08-31 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
2015-08-28 | 292 | 299 | 292 | 299 | 4,000 | 1,495 |
2015-08-27 | 294 | 295 | 289 | 292 | 12,000 | 1,460 |
2015-08-26 | 282 | 291 | 282 | 291 | 4,000 | 1,455 |
2015-08-25 | 276 | 298 | 261 | 298 | 22,000 | 1,490 |
2015-08-24 | 291 | 291 | 280 | 281 | 58,000 | 1,405 |
2015-08-21 | 307 | 307 | 300 | 300 | 30,000 | 1,500 |
2015-08-20 | 316 | 316 | 307 | 307 | 36,000 | 1,535 |
2015-08-19 | 319 | 319 | 317 | 317 | 11,000 | 1,585 |
2015-08-18 | 320 | 320 | 319 | 320 | 3,000 | 1,600 |
2015-08-17 | 319 | 322 | 319 | 321 | 9,000 | 1,605 |
2015-08-14 | 317 | 319 | 316 | 319 | 7,000 | 1,595 |
2015-08-13 | 317 | 321 | 315 | 317 | 31,000 | 1,585 |
2015-08-12 | 319 | 321 | 316 | 316 | 29,000 | 1,580 |
2015-08-11 | 319 | 320 | 319 | 319 | 33,000 | 1,595 |
2015-08-10 | 325 | 327 | 320 | 321 | 20,000 | 1,605 |
2015-08-07 | 330 | 331 | 329 | 329 | 16,000 | 1,645 |
2015-08-06 | 332 | 334 | 330 | 330 | 52,000 | 1,650 |
2015-08-05 | 331 | 332 | 331 | 332 | 7,000 | 1,660 |
2015-08-04 | 334 | 340 | 330 | 335 | 83,000 | 1,675 |
2015-08-03 | 351 | 358 | 351 | 358 | 19,000 | 1,790 |
2015-07-31 | 350 | 351 | 350 | 351 | 3,000 | 1,755 |
2015-07-30 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
2015-07-29 | 352 | 352 | 350 | 350 | 4,000 | 1,750 |
2015-07-28 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
2015-07-27 | 352 | 352 | 352 | 352 | 5,000 | 1,760 |
2015-07-24 | 352 | 353 | 352 | 353 | 2,000 | 1,765 |
2015-07-23 | 351 | 354 | 351 | 354 | 20,000 | 1,770 |
2015-07-22 | 351 | 353 | 351 | 352 | 14,000 | 1,760 |
2015-07-21 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
2015-07-17 | 360 | 360 | 356 | 356 | 3,000 | 1,780 |
2015-07-16 | 360 | 360 | 357 | 357 | 4,000 | 1,785 |
2015-07-15 | 361 | 361 | 358 | 360 | 11,000 | 1,800 |
2015-07-14 | 352 | 362 | 352 | 361 | 20,000 | 1,805 |
2015-07-13 | 350 | 353 | 350 | 352 | 6,000 | 1,760 |
2015-07-10 | 350 | 350 | 348 | 348 | 8,000 | 1,740 |
2015-07-09 | 349 | 349 | 344 | 348 | 14,000 | 1,740 |
2015-07-08 | 358 | 358 | 352 | 352 | 15,000 | 1,760 |
2015-07-07 | 356 | 362 | 356 | 361 | 12,000 | 1,805 |
2015-07-06 | 356 | 356 | 353 | 355 | 7,000 | 1,775 |
2015-07-03 | 359 | 359 | 356 | 357 | 8,000 | 1,785 |
2015-07-02 | 359 | 359 | 359 | 359 | 8,000 | 1,795 |
2015-07-01 | 356 | 358 | 355 | 356 | 9,000 | 1,780 |
2015-06-30 | 358 | 358 | 355 | 357 | 8,000 | 1,785 |
2015-06-29 | 359 | 359 | 355 | 355 | 10,000 | 1,775 |
2015-06-26 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
2015-06-25 | 359 | 359 | 357 | 357 | 4,000 | 1,785 |
2015-06-24 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
2015-06-23 | 358 | 358 | 358 | 358 | 8,000 | 1,790 |
2015-06-22 | 356 | 365 | 356 | 356 | 24,000 | 1,780 |
2015-06-18 | 359 | 359 | 356 | 356 | 11,000 | 1,780 |
2015-06-17 | 359 | 359 | 355 | 359 | 22,000 | 1,795 |
2015-06-16 | 356 | 359 | 356 | 359 | 5,000 | 1,795 |
2015-06-15 | 358 | 360 | 356 | 357 | 15,000 | 1,785 |
2015-06-12 | 362 | 362 | 360 | 361 | 9,000 | 1,805 |
2015-06-11 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
2015-06-10 | 362 | 362 | 361 | 361 | 2,000 | 1,805 |
2015-06-09 | 360 | 360 | 357 | 357 | 7,000 | 1,785 |
2015-06-08 | 360 | 361 | 360 | 360 | 3,000 | 1,800 |
2015-06-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
2015-06-04 | 362 | 364 | 360 | 360 | 7,000 | 1,800 |
2015-06-03 | 359 | 361 | 359 | 361 | 6,000 | 1,805 |
2015-06-02 | 365 | 365 | 363 | 363 | 4,000 | 1,815 |
2015-06-01 | 362 | 365 | 362 | 363 | 12,000 | 1,815 |
2015-05-29 | 360 | 360 | 358 | 359 | 5,000 | 1,795 |
2015-05-28 | 360 | 361 | 357 | 360 | 22,000 | 1,800 |
2015-05-26 | 362 | 362 | 355 | 361 | 12,000 | 1,805 |
2015-05-25 | 357 | 362 | 357 | 362 | 13,000 | 1,810 |
2015-05-22 | 355 | 355 | 354 | 355 | 5,000 | 1,775 |
2015-05-21 | 360 | 361 | 356 | 356 | 14,000 | 1,780 |
2015-05-20 | 357 | 360 | 357 | 360 | 16,000 | 1,800 |
2015-05-19 | 353 | 357 | 352 | 353 | 21,000 | 1,765 |
2015-05-18 | 356 | 356 | 352 | 353 | 18,000 | 1,765 |
2015-05-15 | 357 | 357 | 357 | 357 | 4,000 | 1,785 |
2015-05-14 | 360 | 360 | 357 | 358 | 3,000 | 1,790 |
2015-05-13 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
2015-05-12 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
2015-05-11 | 357 | 357 | 357 | 357 | 13,000 | 1,785 |
2015-05-08 | 355 | 357 | 355 | 355 | 4,000 | 1,775 |
2015-05-07 | 357 | 357 | 354 | 354 | 10,000 | 1,770 |
2015-05-01 | 356 | 357 | 355 | 357 | 8,000 | 1,785 |
2015-04-30 | 359 | 359 | 356 | 356 | 14,000 | 1,780 |
2015-04-28 | 358 | 360 | 357 | 358 | 25,000 | 1,790 |
2015-04-27 | 364 | 364 | 355 | 360 | 87,000 | 1,800 |
2015-04-24 | 380 | 385 | 361 | 362 | 166,000 | 1,810 |
2015-04-23 | 381 | 384 | 379 | 380 | 26,000 | 1,900 |
2015-04-22 | 378 | 381 | 378 | 381 | 10,000 | 1,905 |
2015-04-21 | 378 | 378 | 375 | 376 | 15,000 | 1,880 |
2015-04-20 | 375 | 378 | 375 | 378 | 7,000 | 1,890 |
2015-04-17 | 376 | 379 | 376 | 379 | 9,000 | 1,895 |
2015-04-16 | 378 | 378 | 377 | 377 | 14,000 | 1,885 |
2015-04-15 | 377 | 379 | 377 | 379 | 18,000 | 1,895 |
2015-04-14 | 373 | 377 | 373 | 377 | 8,000 | 1,885 |
2015-04-13 | 377 | 378 | 373 | 376 | 17,000 | 1,880 |
2015-04-10 | 377 | 377 | 374 | 376 | 6,000 | 1,880 |
2015-04-09 | 379 | 379 | 377 | 377 | 4,000 | 1,885 |
2015-04-08 | 379 | 380 | 377 | 377 | 4,000 | 1,885 |
2015-04-07 | 372 | 376 | 372 | 374 | 8,000 | 1,870 |
2015-04-06 | 370 | 373 | 370 | 370 | 13,000 | 1,850 |
2015-04-03 | 375 | 375 | 371 | 375 | 24,000 | 1,875 |
2015-04-02 | 381 | 381 | 376 | 376 | 16,000 | 1,880 |
2015-04-01 | 380 | 380 | 379 | 379 | 6,000 | 1,895 |
2015-03-31 | 380 | 381 | 378 | 379 | 17,000 | 1,895 |
2015-03-30 | 376 | 380 | 376 | 380 | 4,000 | 1,900 |
2015-03-27 | 378 | 383 | 376 | 376 | 19,000 | 1,880 |
2015-03-26 | 388 | 391 | 385 | 391 | 46,000 | 1,955 |
2015-03-25 | 387 | 390 | 387 | 390 | 17,000 | 1,950 |
2015-03-24 | 386 | 386 | 386 | 386 | 21,000 | 1,930 |
2015-03-23 | 388 | 388 | 384 | 386 | 25,000 | 1,930 |
2015-03-20 | 386 | 388 | 386 | 388 | 7,000 | 1,940 |
2015-03-19 | 390 | 390 | 386 | 387 | 12,000 | 1,935 |
2015-03-18 | 385 | 391 | 385 | 391 | 24,000 | 1,955 |
2015-03-17 | 385 | 387 | 385 | 385 | 5,000 | 1,925 |
2015-03-16 | 380 | 386 | 379 | 386 | 28,000 | 1,930 |
2015-03-13 | 383 | 383 | 378 | 380 | 16,000 | 1,900 |
2015-03-12 | 376 | 381 | 376 | 380 | 25,000 | 1,900 |
2015-03-11 | 373 | 380 | 371 | 376 | 27,000 | 1,880 |
2015-03-10 | 381 | 384 | 378 | 380 | 23,000 | 1,900 |
2015-03-09 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
2015-03-06 | 383 | 384 | 380 | 384 | 12,000 | 1,920 |
2015-03-05 | 382 | 382 | 379 | 380 | 3,000 | 1,900 |
2015-03-04 | 384 | 384 | 378 | 380 | 12,000 | 1,900 |
2015-03-03 | 386 | 386 | 378 | 384 | 24,000 | 1,920 |
2015-03-02 | 385 | 387 | 385 | 386 | 22,000 | 1,930 |
2015-02-27 | 385 | 385 | 381 | 382 | 20,000 | 1,910 |
2015-02-26 | 386 | 386 | 382 | 384 | 20,000 | 1,920 |
2015-02-25 | 378 | 380 | 376 | 376 | 17,000 | 1,880 |
2015-02-24 | 376 | 379 | 375 | 379 | 16,000 | 1,895 |
2015-02-23 | 375 | 378 | 375 | 376 | 20,000 | 1,880 |
2015-02-20 | 374 | 383 | 372 | 374 | 93,000 | 1,870 |
2015-02-19 | 369 | 370 | 368 | 369 | 18,000 | 1,845 |
2015-02-18 | 365 | 368 | 365 | 367 | 23,000 | 1,835 |
2015-02-17 | 364 | 364 | 362 | 363 | 13,000 | 1,815 |
2015-02-16 | 368 | 368 | 361 | 361 | 17,000 | 1,805 |
2015-02-13 | 361 | 361 | 360 | 361 | 7,000 | 1,805 |
2015-02-12 | 362 | 364 | 361 | 364 | 33,000 | 1,820 |
2015-02-10 | 358 | 358 | 356 | 356 | 4,000 | 1,780 |
2015-02-09 | 355 | 357 | 355 | 357 | 5,000 | 1,785 |
2015-02-06 | 355 | 355 | 354 | 354 | 9,000 | 1,770 |
2015-02-05 | 357 | 359 | 355 | 355 | 5,000 | 1,775 |
2015-02-04 | 362 | 362 | 358 | 358 | 43,000 | 1,790 |
2015-02-03 | 356 | 358 | 353 | 353 | 21,000 | 1,765 |
2015-02-02 | 357 | 357 | 352 | 353 | 20,000 | 1,765 |
2015-01-30 | 358 | 358 | 352 | 352 | 14,000 | 1,760 |
2015-01-29 | 353 | 354 | 353 | 353 | 9,000 | 1,765 |
2015-01-28 | 354 | 358 | 353 | 353 | 11,000 | 1,765 |
2015-01-27 | 354 | 354 | 354 | 354 | 5,000 | 1,770 |
2015-01-26 | 355 | 357 | 354 | 354 | 10,000 | 1,770 |
2015-01-23 | 355 | 355 | 354 | 354 | 4,000 | 1,770 |
2015-01-22 | 353 | 355 | 353 | 353 | 8,000 | 1,765 |
2015-01-21 | 358 | 358 | 353 | 353 | 15,000 | 1,765 |
2015-01-20 | 353 | 358 | 353 | 358 | 12,000 | 1,790 |
2015-01-19 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
2015-01-16 | 352 | 353 | 348 | 350 | 34,000 | 1,750 |
2015-01-15 | 358 | 358 | 352 | 352 | 38,000 | 1,760 |
2015-01-14 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
2015-01-13 | 356 | 360 | 352 | 353 | 44,000 | 1,765 |
2015-01-09 | 366 | 368 | 362 | 362 | 42,000 | 1,810 |
2015-01-08 | 365 | 366 | 362 | 365 | 51,000 | 1,825 |
2015-01-07 | 365 | 367 | 360 | 362 | 56,000 | 1,810 |
2015-01-06 | 373 | 373 | 370 | 370 | 8,000 | 1,850 |
2015-01-05 | 370 | 374 | 370 | 373 | 37,000 | 1,865 |
分割・併合履歴 : [2018-09-26]1株→0.2株