5644 (株)メタルアート の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 484 | 494 | 484 | 494 | 63,000 | 2,470 |
| 2017-12-28 | 484 | 495 | 484 | 489 | 77,000 | 2,445 |
| 2017-12-27 | 476 | 485 | 475 | 484 | 43,000 | 2,420 |
| 2017-12-26 | 480 | 489 | 473 | 480 | 159,000 | 2,400 |
| 2017-12-25 | 492 | 492 | 481 | 482 | 54,000 | 2,410 |
| 2017-12-22 | 490 | 494 | 482 | 492 | 92,000 | 2,460 |
| 2017-12-21 | 480 | 497 | 474 | 490 | 197,000 | 2,450 |
| 2017-12-20 | 477 | 484 | 476 | 484 | 15,000 | 2,420 |
| 2017-12-19 | 475 | 480 | 472 | 480 | 46,000 | 2,400 |
| 2017-12-18 | 480 | 480 | 469 | 476 | 54,000 | 2,380 |
| 2017-12-15 | 480 | 488 | 478 | 480 | 54,000 | 2,400 |
| 2017-12-14 | 480 | 488 | 477 | 480 | 65,000 | 2,400 |
| 2017-12-13 | 491 | 491 | 480 | 485 | 65,000 | 2,425 |
| 2017-12-12 | 493 | 494 | 490 | 492 | 41,000 | 2,460 |
| 2017-12-11 | 493 | 494 | 483 | 490 | 71,000 | 2,450 |
| 2017-12-08 | 501 | 501 | 483 | 489 | 79,000 | 2,445 |
| 2017-12-07 | 487 | 502 | 487 | 499 | 78,000 | 2,495 |
| 2017-12-06 | 520 | 525 | 479 | 493 | 290,000 | 2,465 |
| 2017-12-05 | 502 | 520 | 492 | 520 | 228,000 | 2,600 |
| 2017-12-04 | 490 | 505 | 486 | 499 | 217,000 | 2,495 |
| 2017-12-01 | 485 | 498 | 480 | 483 | 124,000 | 2,415 |
| 2017-11-30 | 497 | 497 | 472 | 481 | 128,000 | 2,405 |
| 2017-11-29 | 506 | 510 | 491 | 497 | 325,000 | 2,485 |
| 2017-11-28 | 470 | 493 | 461 | 493 | 245,000 | 2,465 |
| 2017-11-27 | 481 | 481 | 471 | 474 | 37,000 | 2,370 |
| 2017-11-24 | 476 | 481 | 471 | 481 | 56,000 | 2,405 |
| 2017-11-22 | 488 | 491 | 477 | 484 | 60,000 | 2,420 |
| 2017-11-21 | 474 | 492 | 474 | 485 | 78,000 | 2,425 |
| 2017-11-20 | 466 | 471 | 456 | 470 | 81,000 | 2,350 |
| 2017-11-17 | 477 | 490 | 468 | 471 | 130,000 | 2,355 |
| 2017-11-16 | 466 | 484 | 463 | 469 | 129,000 | 2,345 |
| 2017-11-15 | 491 | 497 | 440 | 466 | 477,000 | 2,330 |
| 2017-11-13 | 522 | 522 | 502 | 503 | 165,000 | 2,515 |
| 2017-11-10 | 524 | 534 | 505 | 522 | 344,000 | 2,610 |
| 2017-11-09 | 569 | 583 | 482 | 544 | 1,076,000 | 2,720 |
| 2017-11-08 | 542 | 567 | 535 | 565 | 942,000 | 2,825 |
| 2017-11-07 | 503 | 534 | 503 | 529 | 731,000 | 2,645 |
| 2017-11-06 | 504 | 564 | 497 | 502 | 1,704,000 | 2,510 |
| 2017-11-02 | 484 | 489 | 482 | 488 | 83,000 | 2,440 |
| 2017-11-01 | 499 | 499 | 488 | 489 | 74,000 | 2,445 |
| 2017-10-31 | 484 | 501 | 478 | 499 | 108,000 | 2,495 |
| 2017-10-30 | 505 | 505 | 488 | 488 | 153,000 | 2,440 |
| 2017-10-27 | 506 | 519 | 497 | 503 | 190,000 | 2,515 |
| 2017-10-26 | 511 | 511 | 491 | 498 | 246,000 | 2,490 |
| 2017-10-25 | 490 | 513 | 485 | 511 | 624,000 | 2,555 |
| 2017-10-24 | 440 | 486 | 440 | 473 | 405,000 | 2,365 |
| 2017-10-23 | 438 | 454 | 438 | 446 | 183,000 | 2,230 |
| 2017-10-20 | 438 | 456 | 425 | 433 | 435,000 | 2,165 |
| 2017-10-19 | 470 | 470 | 427 | 443 | 487,000 | 2,215 |
| 2017-10-18 | 491 | 492 | 464 | 470 | 344,000 | 2,350 |
| 2017-10-17 | 506 | 507 | 482 | 489 | 309,000 | 2,445 |
| 2017-10-16 | 477 | 508 | 456 | 507 | 584,000 | 2,535 |
| 2017-10-13 | 509 | 510 | 478 | 485 | 445,000 | 2,425 |
| 2017-10-12 | 505 | 547 | 494 | 510 | 1,448,000 | 2,550 |
| 2017-10-11 | 525 | 588 | 489 | 489 | 2,047,000 | 2,445 |
| 2017-10-10 | 485 | 547 | 462 | 520 | 2,359,000 | 2,600 |
| 2017-10-06 | 439 | 503 | 426 | 485 | 2,331,000 | 2,425 |
| 2017-10-05 | 396 | 445 | 382 | 423 | 752,000 | 2,115 |
| 2017-10-04 | 421 | 424 | 402 | 402 | 204,000 | 2,010 |
| 2017-10-03 | 389 | 460 | 385 | 421 | 1,142,000 | 2,105 |
| 2017-10-02 | 380 | 391 | 379 | 389 | 239,000 | 1,945 |
| 2017-09-29 | 358 | 388 | 358 | 378 | 472,000 | 1,890 |
| 2017-09-28 | 340 | 342 | 340 | 342 | 12,000 | 1,710 |
| 2017-09-27 | 336 | 342 | 334 | 342 | 13,000 | 1,710 |
| 2017-09-26 | 339 | 342 | 338 | 342 | 44,000 | 1,710 |
| 2017-09-25 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2017-09-22 | 341 | 341 | 332 | 333 | 13,000 | 1,665 |
| 2017-09-21 | 339 | 341 | 337 | 338 | 23,000 | 1,690 |
| 2017-09-20 | 339 | 340 | 334 | 334 | 9,000 | 1,670 |
| 2017-09-19 | 333 | 345 | 333 | 339 | 51,000 | 1,695 |
| 2017-09-15 | 322 | 330 | 318 | 330 | 23,000 | 1,650 |
| 2017-09-14 | 319 | 324 | 319 | 324 | 29,000 | 1,620 |
| 2017-09-13 | 317 | 318 | 316 | 316 | 20,000 | 1,580 |
| 2017-09-12 | 315 | 318 | 315 | 318 | 3,000 | 1,590 |
| 2017-09-11 | 310 | 315 | 310 | 310 | 13,000 | 1,550 |
| 2017-09-08 | 310 | 313 | 308 | 308 | 10,000 | 1,540 |
| 2017-09-07 | 310 | 315 | 310 | 315 | 4,000 | 1,575 |
| 2017-09-06 | 309 | 311 | 309 | 310 | 3,000 | 1,550 |
| 2017-09-05 | 315 | 315 | 310 | 310 | 13,000 | 1,550 |
| 2017-09-04 | 316 | 316 | 313 | 313 | 5,000 | 1,565 |
| 2017-09-01 | 317 | 317 | 316 | 316 | 9,000 | 1,580 |
| 2017-08-31 | 320 | 320 | 316 | 317 | 15,000 | 1,585 |
| 2017-08-30 | 324 | 324 | 317 | 320 | 12,000 | 1,600 |
| 2017-08-29 | 318 | 318 | 317 | 317 | 13,000 | 1,585 |
| 2017-08-28 | 323 | 323 | 319 | 319 | 7,000 | 1,595 |
| 2017-08-25 | 315 | 323 | 315 | 323 | 27,000 | 1,615 |
| 2017-08-24 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2017-08-23 | 320 | 320 | 315 | 315 | 3,000 | 1,575 |
| 2017-08-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2017-08-21 | 320 | 323 | 320 | 320 | 10,000 | 1,600 |
| 2017-08-18 | 322 | 324 | 318 | 320 | 9,000 | 1,600 |
| 2017-08-17 | 319 | 323 | 314 | 323 | 23,000 | 1,615 |
| 2017-08-16 | 329 | 329 | 324 | 324 | 2,000 | 1,620 |
| 2017-08-15 | 320 | 320 | 312 | 317 | 4,000 | 1,585 |
| 2017-08-14 | 315 | 315 | 310 | 311 | 6,000 | 1,555 |
| 2017-08-10 | 332 | 332 | 313 | 315 | 40,000 | 1,575 |
| 2017-08-09 | 342 | 344 | 333 | 333 | 15,000 | 1,665 |
| 2017-08-08 | 336 | 343 | 333 | 342 | 34,000 | 1,710 |
| 2017-08-07 | 334 | 346 | 333 | 336 | 152,000 | 1,680 |
| 2017-08-04 | 351 | 360 | 351 | 358 | 77,000 | 1,790 |
| 2017-08-03 | 349 | 350 | 342 | 350 | 12,000 | 1,750 |
| 2017-08-02 | 343 | 348 | 337 | 348 | 9,000 | 1,740 |
| 2017-08-01 | 336 | 358 | 327 | 356 | 58,000 | 1,780 |
| 2017-07-31 | 359 | 359 | 344 | 344 | 12,000 | 1,720 |
| 2017-07-28 | 360 | 361 | 353 | 359 | 24,000 | 1,795 |
| 2017-07-27 | 350 | 360 | 343 | 356 | 106,000 | 1,780 |
| 2017-07-26 | 339 | 350 | 336 | 349 | 77,000 | 1,745 |
| 2017-07-25 | 334 | 340 | 334 | 340 | 51,000 | 1,700 |
| 2017-07-24 | 330 | 334 | 328 | 334 | 62,000 | 1,670 |
| 2017-07-21 | 314 | 330 | 314 | 326 | 76,000 | 1,630 |
| 2017-07-20 | 310 | 314 | 310 | 314 | 12,000 | 1,570 |
| 2017-07-19 | 311 | 316 | 309 | 310 | 74,000 | 1,550 |
| 2017-07-18 | 305 | 310 | 305 | 308 | 29,000 | 1,540 |
| 2017-07-14 | 304 | 305 | 301 | 305 | 22,000 | 1,525 |
| 2017-07-13 | 301 | 306 | 300 | 306 | 14,000 | 1,530 |
| 2017-07-12 | 298 | 305 | 298 | 301 | 58,000 | 1,505 |
| 2017-07-11 | 294 | 296 | 294 | 296 | 13,000 | 1,480 |
| 2017-07-10 | 291 | 295 | 291 | 294 | 17,000 | 1,470 |
| 2017-07-07 | 293 | 295 | 290 | 295 | 9,000 | 1,475 |
| 2017-07-06 | 293 | 295 | 293 | 295 | 4,000 | 1,475 |
| 2017-07-05 | 290 | 293 | 290 | 293 | 6,000 | 1,465 |
| 2017-07-04 | 295 | 295 | 290 | 290 | 22,000 | 1,450 |
| 2017-07-03 | 293 | 293 | 290 | 290 | 24,000 | 1,450 |
| 2017-06-30 | 290 | 293 | 290 | 293 | 10,000 | 1,465 |
| 2017-06-29 | 290 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2017-06-28 | 288 | 295 | 288 | 290 | 30,000 | 1,450 |
| 2017-06-27 | 288 | 292 | 288 | 288 | 19,000 | 1,440 |
| 2017-06-26 | 284 | 287 | 284 | 286 | 6,000 | 1,430 |
| 2017-06-23 | 284 | 287 | 284 | 287 | 8,000 | 1,435 |
| 2017-06-22 | 285 | 286 | 282 | 285 | 20,000 | 1,425 |
| 2017-06-21 | 284 | 285 | 283 | 284 | 11,000 | 1,420 |
| 2017-06-20 | 287 | 287 | 284 | 284 | 10,000 | 1,420 |
| 2017-06-19 | 282 | 284 | 282 | 284 | 21,000 | 1,420 |
| 2017-06-16 | 286 | 288 | 286 | 288 | 9,000 | 1,440 |
| 2017-06-15 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2017-06-14 | 284 | 286 | 284 | 286 | 8,000 | 1,430 |
| 2017-06-13 | 283 | 287 | 283 | 287 | 13,000 | 1,435 |
| 2017-06-12 | 283 | 284 | 283 | 284 | 3,000 | 1,420 |
| 2017-06-09 | 282 | 283 | 282 | 283 | 11,000 | 1,415 |
| 2017-06-08 | 285 | 285 | 278 | 278 | 20,000 | 1,390 |
| 2017-06-07 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2017-06-06 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2017-06-05 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2017-06-02 | 285 | 287 | 284 | 286 | 14,000 | 1,430 |
| 2017-06-01 | 284 | 286 | 284 | 286 | 9,000 | 1,430 |
| 2017-05-31 | 284 | 285 | 284 | 284 | 10,000 | 1,420 |
| 2017-05-30 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2017-05-29 | 285 | 285 | 284 | 284 | 5,000 | 1,420 |
| 2017-05-26 | 282 | 288 | 282 | 288 | 21,000 | 1,440 |
| 2017-05-25 | 278 | 287 | 278 | 287 | 24,000 | 1,435 |
| 2017-05-24 | 277 | 279 | 277 | 279 | 3,000 | 1,395 |
| 2017-05-23 | 280 | 282 | 277 | 279 | 21,000 | 1,395 |
| 2017-05-22 | 277 | 282 | 277 | 282 | 7,000 | 1,410 |
| 2017-05-19 | 279 | 279 | 275 | 275 | 4,000 | 1,375 |
| 2017-05-18 | 280 | 280 | 279 | 279 | 10,000 | 1,395 |
| 2017-05-17 | 284 | 284 | 280 | 280 | 2,000 | 1,400 |
| 2017-05-16 | 290 | 290 | 284 | 285 | 7,000 | 1,425 |
| 2017-05-15 | 277 | 290 | 276 | 290 | 74,000 | 1,450 |
| 2017-05-12 | 282 | 286 | 272 | 281 | 63,000 | 1,405 |
| 2017-05-11 | 286 | 286 | 283 | 283 | 20,000 | 1,415 |
| 2017-05-10 | 283 | 287 | 283 | 285 | 9,000 | 1,425 |
| 2017-05-09 | 287 | 287 | 285 | 285 | 5,000 | 1,425 |
| 2017-05-08 | 286 | 286 | 281 | 285 | 43,000 | 1,425 |
| 2017-05-02 | 276 | 290 | 273 | 288 | 126,000 | 1,440 |
| 2017-05-01 | 268 | 273 | 268 | 273 | 25,000 | 1,365 |
| 2017-04-28 | 268 | 272 | 268 | 268 | 27,000 | 1,340 |
| 2017-04-27 | 270 | 271 | 270 | 271 | 9,000 | 1,355 |
| 2017-04-26 | 265 | 272 | 265 | 272 | 16,000 | 1,360 |
| 2017-04-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2017-04-24 | 264 | 265 | 262 | 265 | 13,000 | 1,325 |
| 2017-04-21 | 263 | 266 | 263 | 264 | 5,000 | 1,320 |
| 2017-04-20 | 261 | 264 | 261 | 262 | 6,000 | 1,310 |
| 2017-04-19 | 267 | 267 | 266 | 266 | 8,000 | 1,330 |
| 2017-04-18 | 258 | 261 | 258 | 261 | 2,000 | 1,305 |
| 2017-04-17 | 254 | 258 | 253 | 258 | 9,000 | 1,290 |
| 2017-04-14 | 255 | 262 | 254 | 255 | 10,000 | 1,275 |
| 2017-04-13 | 256 | 259 | 254 | 258 | 13,000 | 1,290 |
| 2017-04-12 | 257 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2017-04-11 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2017-04-10 | 261 | 261 | 259 | 259 | 4,000 | 1,295 |
| 2017-04-07 | 263 | 263 | 260 | 260 | 3,000 | 1,300 |
| 2017-04-06 | 270 | 270 | 247 | 253 | 63,000 | 1,265 |
| 2017-04-05 | 269 | 273 | 269 | 270 | 36,000 | 1,350 |
| 2017-04-04 | 274 | 274 | 269 | 270 | 34,000 | 1,350 |
| 2017-04-03 | 274 | 275 | 274 | 274 | 7,000 | 1,370 |
| 2017-03-31 | 274 | 277 | 274 | 274 | 9,000 | 1,370 |
| 2017-03-30 | 278 | 278 | 274 | 274 | 15,000 | 1,370 |
| 2017-03-29 | 281 | 281 | 275 | 275 | 11,000 | 1,375 |
| 2017-03-28 | 279 | 281 | 277 | 281 | 33,000 | 1,405 |
| 2017-03-27 | 280 | 281 | 277 | 279 | 10,000 | 1,395 |
| 2017-03-24 | 284 | 285 | 279 | 280 | 36,000 | 1,400 |
| 2017-03-23 | 284 | 290 | 281 | 283 | 59,000 | 1,415 |
| 2017-03-22 | 295 | 295 | 276 | 287 | 137,000 | 1,435 |
| 2017-03-21 | 300 | 300 | 297 | 298 | 22,000 | 1,490 |
| 2017-03-17 | 302 | 302 | 300 | 301 | 13,000 | 1,505 |
| 2017-03-16 | 301 | 303 | 301 | 303 | 6,000 | 1,515 |
| 2017-03-15 | 303 | 304 | 300 | 300 | 19,000 | 1,500 |
| 2017-03-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2017-03-13 | 307 | 307 | 306 | 306 | 8,000 | 1,530 |
| 2017-03-10 | 305 | 307 | 304 | 304 | 27,000 | 1,520 |
| 2017-03-09 | 298 | 303 | 298 | 303 | 27,000 | 1,515 |
| 2017-03-08 | 297 | 299 | 296 | 296 | 8,000 | 1,480 |
| 2017-03-07 | 300 | 301 | 298 | 298 | 8,000 | 1,490 |
| 2017-03-06 | 298 | 302 | 298 | 302 | 19,000 | 1,510 |
| 2017-03-03 | 294 | 298 | 294 | 298 | 7,000 | 1,490 |
| 2017-03-02 | 293 | 298 | 293 | 298 | 11,000 | 1,490 |
| 2017-03-01 | 290 | 291 | 290 | 291 | 9,000 | 1,455 |
| 2017-02-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2017-02-27 | 293 | 293 | 289 | 289 | 4,000 | 1,445 |
| 2017-02-24 | 298 | 300 | 298 | 299 | 8,000 | 1,495 |
| 2017-02-23 | 297 | 300 | 297 | 298 | 12,000 | 1,490 |
| 2017-02-22 | 300 | 301 | 297 | 298 | 24,000 | 1,490 |
| 2017-02-21 | 299 | 299 | 298 | 298 | 11,000 | 1,490 |
| 2017-02-20 | 292 | 293 | 291 | 293 | 9,000 | 1,465 |
| 2017-02-17 | 290 | 291 | 288 | 291 | 8,000 | 1,455 |
| 2017-02-16 | 291 | 293 | 290 | 293 | 8,000 | 1,465 |
| 2017-02-15 | 294 | 295 | 291 | 291 | 6,000 | 1,455 |
| 2017-02-14 | 293 | 293 | 290 | 290 | 7,000 | 1,450 |
| 2017-02-13 | 290 | 294 | 290 | 293 | 12,000 | 1,465 |
| 2017-02-10 | 290 | 290 | 289 | 289 | 2,000 | 1,445 |
| 2017-02-09 | 292 | 292 | 288 | 288 | 16,000 | 1,440 |
| 2017-02-08 | 293 | 296 | 288 | 292 | 35,000 | 1,460 |
| 2017-02-07 | 292 | 292 | 285 | 291 | 12,000 | 1,455 |
| 2017-02-06 | 296 | 296 | 286 | 292 | 76,000 | 1,460 |
| 2017-02-03 | 278 | 280 | 274 | 280 | 20,000 | 1,400 |
| 2017-02-02 | 278 | 278 | 275 | 275 | 5,000 | 1,375 |
| 2017-02-01 | 272 | 275 | 268 | 275 | 17,000 | 1,375 |
| 2017-01-31 | 271 | 272 | 271 | 272 | 6,000 | 1,360 |
| 2017-01-30 | 273 | 273 | 271 | 271 | 4,000 | 1,355 |
| 2017-01-27 | 273 | 273 | 271 | 273 | 22,000 | 1,365 |
| 2017-01-26 | 275 | 275 | 273 | 273 | 15,000 | 1,365 |
| 2017-01-25 | 269 | 276 | 269 | 275 | 11,000 | 1,375 |
| 2017-01-24 | 272 | 272 | 268 | 269 | 5,000 | 1,345 |
| 2017-01-23 | 269 | 272 | 269 | 272 | 5,000 | 1,360 |
| 2017-01-20 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 2017-01-19 | 270 | 271 | 270 | 271 | 9,000 | 1,355 |
| 2017-01-18 | 269 | 269 | 267 | 268 | 13,000 | 1,340 |
| 2017-01-17 | 270 | 270 | 269 | 269 | 12,000 | 1,345 |
| 2017-01-16 | 275 | 275 | 270 | 270 | 18,000 | 1,350 |
| 2017-01-13 | 271 | 272 | 271 | 271 | 15,000 | 1,355 |
| 2017-01-12 | 273 | 274 | 270 | 271 | 27,000 | 1,355 |
| 2017-01-11 | 272 | 274 | 272 | 273 | 9,000 | 1,365 |
| 2017-01-10 | 267 | 273 | 267 | 272 | 12,000 | 1,360 |
| 2017-01-06 | 272 | 273 | 267 | 270 | 11,000 | 1,350 |
| 2017-01-05 | 271 | 272 | 270 | 272 | 10,000 | 1,360 |
| 2017-01-04 | 270 | 271 | 265 | 271 | 18,000 | 1,355 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
