5644 (株)メタルアート の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,167 | 1,224 | 1,151 | 1,155 | 2,000 | 1,155 |
| 2018-12-27 | 1,136 | 1,227 | 1,136 | 1,226 | 1,200 | 1,226 |
| 2018-12-26 | 1,161 | 1,167 | 1,101 | 1,130 | 1,600 | 1,130 |
| 2018-12-25 | 1,093 | 1,168 | 1,093 | 1,101 | 21,100 | 1,101 |
| 2018-12-21 | 1,200 | 1,230 | 1,197 | 1,197 | 17,300 | 1,197 |
| 2018-12-20 | 1,270 | 1,300 | 1,201 | 1,201 | 18,900 | 1,201 |
| 2018-12-19 | 1,270 | 1,290 | 1,244 | 1,270 | 13,300 | 1,270 |
| 2018-12-18 | 1,314 | 1,314 | 1,280 | 1,290 | 1,500 | 1,290 |
| 2018-12-17 | 1,325 | 1,339 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2018-12-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2018-12-13 | 1,349 | 1,350 | 1,349 | 1,349 | 4,000 | 1,349 |
| 2018-12-12 | 1,304 | 1,340 | 1,301 | 1,338 | 4,900 | 1,338 |
| 2018-12-11 | 1,371 | 1,371 | 1,304 | 1,304 | 2,600 | 1,304 |
| 2018-12-10 | 1,378 | 1,378 | 1,356 | 1,371 | 1,600 | 1,371 |
| 2018-12-07 | 1,389 | 1,389 | 1,388 | 1,388 | 1,900 | 1,388 |
| 2018-12-06 | 1,398 | 1,398 | 1,378 | 1,389 | 3,200 | 1,389 |
| 2018-12-05 | 1,407 | 1,407 | 1,382 | 1,382 | 900 | 1,382 |
| 2018-12-04 | 1,389 | 1,407 | 1,385 | 1,407 | 1,300 | 1,407 |
| 2018-12-03 | 1,407 | 1,407 | 1,377 | 1,406 | 2,000 | 1,406 |
| 2018-11-30 | 1,392 | 1,407 | 1,390 | 1,407 | 800 | 1,407 |
| 2018-11-29 | 1,413 | 1,420 | 1,384 | 1,420 | 1,800 | 1,420 |
| 2018-11-28 | 1,379 | 1,383 | 1,379 | 1,383 | 700 | 1,383 |
| 2018-11-27 | 1,420 | 1,420 | 1,372 | 1,376 | 1,000 | 1,376 |
| 2018-11-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,100 | 1,420 |
| 2018-11-22 | 1,380 | 1,420 | 1,379 | 1,420 | 1,500 | 1,420 |
| 2018-11-21 | 1,361 | 1,420 | 1,352 | 1,352 | 3,300 | 1,352 |
| 2018-11-20 | 1,419 | 1,419 | 1,397 | 1,398 | 3,400 | 1,398 |
| 2018-11-19 | 1,373 | 1,427 | 1,355 | 1,427 | 1,600 | 1,427 |
| 2018-11-16 | 1,398 | 1,400 | 1,370 | 1,400 | 2,800 | 1,400 |
| 2018-11-15 | 1,411 | 1,412 | 1,387 | 1,412 | 4,200 | 1,412 |
| 2018-11-14 | 1,450 | 1,450 | 1,412 | 1,412 | 1,200 | 1,412 |
| 2018-11-13 | 1,481 | 1,481 | 1,420 | 1,450 | 2,600 | 1,450 |
| 2018-11-12 | 1,482 | 1,482 | 1,421 | 1,452 | 3,800 | 1,452 |
| 2018-11-09 | 1,470 | 1,482 | 1,470 | 1,482 | 2,000 | 1,482 |
| 2018-11-08 | 1,484 | 1,484 | 1,451 | 1,466 | 4,600 | 1,466 |
| 2018-11-07 | 1,483 | 1,483 | 1,483 | 1,483 | 1,400 | 1,483 |
| 2018-11-06 | 1,482 | 1,483 | 1,482 | 1,483 | 1,000 | 1,483 |
| 2018-11-05 | 1,498 | 1,498 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2018-11-02 | 1,488 | 1,498 | 1,488 | 1,498 | 1,200 | 1,498 |
| 2018-11-01 | 1,476 | 1,476 | 1,476 | 1,476 | 200 | 1,476 |
| 2018-10-31 | 1,464 | 1,476 | 1,461 | 1,476 | 1,300 | 1,476 |
| 2018-10-30 | 1,425 | 1,454 | 1,425 | 1,454 | 2,800 | 1,454 |
| 2018-10-29 | 1,451 | 1,481 | 1,410 | 1,455 | 5,600 | 1,455 |
| 2018-10-26 | 1,512 | 1,512 | 1,480 | 1,481 | 2,400 | 1,481 |
| 2018-10-25 | 1,490 | 1,510 | 1,490 | 1,510 | 2,700 | 1,510 |
| 2018-10-24 | 1,560 | 1,560 | 1,550 | 1,550 | 800 | 1,550 |
| 2018-10-23 | 1,576 | 1,576 | 1,560 | 1,560 | 2,400 | 1,560 |
| 2018-10-22 | 1,564 | 1,588 | 1,550 | 1,576 | 3,800 | 1,576 |
| 2018-10-19 | 1,609 | 1,609 | 1,604 | 1,604 | 700 | 1,604 |
| 2018-10-18 | 1,618 | 1,628 | 1,618 | 1,628 | 1,400 | 1,628 |
| 2018-10-17 | 1,617 | 1,618 | 1,617 | 1,618 | 600 | 1,618 |
| 2018-10-16 | 1,670 | 1,670 | 1,607 | 1,638 | 2,100 | 1,638 |
| 2018-10-15 | 1,680 | 1,680 | 1,672 | 1,672 | 600 | 1,672 |
| 2018-10-12 | 1,588 | 1,620 | 1,582 | 1,620 | 2,800 | 1,620 |
| 2018-10-11 | 1,606 | 1,629 | 1,600 | 1,628 | 3,000 | 1,628 |
| 2018-10-10 | 1,660 | 1,660 | 1,657 | 1,657 | 400 | 1,657 |
| 2018-10-09 | 1,671 | 1,672 | 1,671 | 1,671 | 600 | 1,671 |
| 2018-10-05 | 1,680 | 1,680 | 1,671 | 1,671 | 600 | 1,671 |
| 2018-10-04 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2018-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2018-10-02 | 1,705 | 1,728 | 1,705 | 1,706 | 1,000 | 1,706 |
| 2018-10-01 | 1,722 | 1,722 | 1,700 | 1,706 | 800 | 1,706 |
| 2018-09-28 | 1,674 | 1,722 | 1,674 | 1,722 | 900 | 1,722 |
| 2018-09-27 | 1,660 | 1,693 | 1,660 | 1,687 | 600 | 1,687 |
| 2018-09-26 | 1,701 | 1,749 | 1,660 | 1,660 | 3,400 | 1,660 |
| 2018-09-25 | 346 | 346 | 341 | 341 | 11,000 | 1,705 |
| 2018-09-21 | 339 | 342 | 334 | 342 | 98,000 | 1,710 |
| 2018-09-20 | 341 | 348 | 339 | 339 | 19,000 | 1,695 |
| 2018-09-19 | 328 | 349 | 328 | 348 | 31,000 | 1,740 |
| 2018-09-18 | 321 | 326 | 321 | 326 | 12,000 | 1,630 |
| 2018-09-14 | 321 | 324 | 321 | 323 | 8,000 | 1,615 |
| 2018-09-13 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2018-09-12 | 322 | 323 | 318 | 320 | 8,000 | 1,600 |
| 2018-09-11 | 321 | 321 | 320 | 320 | 6,000 | 1,600 |
| 2018-09-10 | 318 | 322 | 318 | 322 | 5,000 | 1,610 |
| 2018-09-07 | 322 | 322 | 314 | 318 | 16,000 | 1,590 |
| 2018-09-06 | 325 | 325 | 322 | 325 | 5,000 | 1,625 |
| 2018-09-05 | 326 | 328 | 325 | 325 | 8,000 | 1,625 |
| 2018-09-04 | 341 | 341 | 332 | 332 | 13,000 | 1,660 |
| 2018-09-03 | 349 | 349 | 339 | 339 | 7,000 | 1,695 |
| 2018-08-31 | 341 | 346 | 341 | 346 | 10,000 | 1,730 |
| 2018-08-30 | 344 | 349 | 344 | 349 | 5,000 | 1,745 |
| 2018-08-29 | 341 | 342 | 341 | 342 | 7,000 | 1,710 |
| 2018-08-28 | 335 | 339 | 335 | 339 | 7,000 | 1,695 |
| 2018-08-27 | 329 | 333 | 329 | 333 | 3,000 | 1,665 |
| 2018-08-24 | 325 | 335 | 325 | 329 | 33,000 | 1,645 |
| 2018-08-23 | 333 | 333 | 330 | 330 | 4,000 | 1,650 |
| 2018-08-22 | 337 | 337 | 333 | 333 | 13,000 | 1,665 |
| 2018-08-21 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2018-08-20 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2018-08-17 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2018-08-16 | 326 | 328 | 325 | 325 | 10,000 | 1,625 |
| 2018-08-15 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2018-08-14 | 325 | 333 | 325 | 333 | 7,000 | 1,665 |
| 2018-08-13 | 333 | 333 | 328 | 328 | 6,000 | 1,640 |
| 2018-08-10 | 325 | 334 | 325 | 333 | 31,000 | 1,665 |
| 2018-08-09 | 338 | 338 | 336 | 336 | 2,000 | 1,680 |
| 2018-08-08 | - | - | - | 338 | - | 1,690 |
| 2018-08-07 | 335 | 341 | 335 | 338 | 4,000 | 1,690 |
| 2018-08-06 | 344 | 344 | 331 | 340 | 16,000 | 1,700 |
| 2018-08-03 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2018-08-02 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 2018-08-01 | 345 | 350 | 341 | 341 | 16,000 | 1,705 |
| 2018-07-31 | 333 | 345 | 333 | 345 | 17,000 | 1,725 |
| 2018-07-30 | 343 | 353 | 340 | 340 | 16,000 | 1,700 |
| 2018-07-27 | 340 | 341 | 339 | 340 | 11,000 | 1,700 |
| 2018-07-26 | 340 | 341 | 340 | 340 | 4,000 | 1,700 |
| 2018-07-25 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2018-07-24 | 349 | 349 | 341 | 348 | 11,000 | 1,740 |
| 2018-07-23 | 339 | 349 | 339 | 349 | 9,000 | 1,745 |
| 2018-07-20 | 337 | 343 | 337 | 343 | 22,000 | 1,715 |
| 2018-07-19 | 330 | 334 | 330 | 333 | 10,000 | 1,665 |
| 2018-07-18 | 334 | 334 | 330 | 334 | 12,000 | 1,670 |
| 2018-07-17 | 331 | 338 | 331 | 338 | 5,000 | 1,690 |
| 2018-07-13 | 331 | 332 | 330 | 330 | 5,000 | 1,650 |
| 2018-07-12 | 335 | 339 | 335 | 339 | 5,000 | 1,695 |
| 2018-07-11 | 332 | 337 | 332 | 335 | 7,000 | 1,675 |
| 2018-07-10 | 330 | 332 | 330 | 332 | 6,000 | 1,660 |
| 2018-07-09 | 323 | 327 | 323 | 327 | 2,000 | 1,635 |
| 2018-07-06 | 321 | 325 | 317 | 321 | 28,000 | 1,605 |
| 2018-07-05 | 330 | 330 | 322 | 327 | 23,000 | 1,635 |
| 2018-07-04 | 326 | 338 | 321 | 338 | 22,000 | 1,690 |
| 2018-07-03 | 334 | 334 | 326 | 326 | 15,000 | 1,630 |
| 2018-07-02 | 344 | 344 | 331 | 334 | 25,000 | 1,670 |
| 2018-06-29 | 329 | 344 | 323 | 344 | 27,000 | 1,720 |
| 2018-06-28 | 334 | 334 | 325 | 327 | 16,000 | 1,635 |
| 2018-06-27 | 350 | 350 | 334 | 334 | 18,000 | 1,670 |
| 2018-06-26 | 339 | 345 | 331 | 341 | 82,000 | 1,705 |
| 2018-06-25 | 347 | 347 | 345 | 345 | 19,000 | 1,725 |
| 2018-06-22 | 356 | 356 | 345 | 350 | 15,000 | 1,750 |
| 2018-06-21 | 360 | 361 | 355 | 356 | 15,000 | 1,780 |
| 2018-06-20 | 365 | 367 | 358 | 362 | 20,000 | 1,810 |
| 2018-06-19 | 365 | 371 | 363 | 369 | 13,000 | 1,845 |
| 2018-06-18 | 375 | 375 | 367 | 367 | 30,000 | 1,835 |
| 2018-06-15 | 369 | 373 | 369 | 372 | 6,000 | 1,860 |
| 2018-06-14 | 369 | 369 | 363 | 366 | 15,000 | 1,830 |
| 2018-06-13 | 358 | 367 | 358 | 365 | 27,000 | 1,825 |
| 2018-06-12 | 361 | 362 | 358 | 358 | 15,000 | 1,790 |
| 2018-06-11 | 364 | 365 | 358 | 358 | 11,000 | 1,790 |
| 2018-06-08 | 364 | 364 | 364 | 364 | 6,000 | 1,820 |
| 2018-06-07 | 362 | 364 | 359 | 364 | 17,000 | 1,820 |
| 2018-06-06 | 352 | 362 | 352 | 362 | 21,000 | 1,810 |
| 2018-06-05 | 355 | 361 | 354 | 355 | 22,000 | 1,775 |
| 2018-06-04 | 350 | 359 | 348 | 355 | 22,000 | 1,775 |
| 2018-06-01 | 354 | 354 | 345 | 350 | 33,000 | 1,750 |
| 2018-05-31 | 351 | 361 | 350 | 361 | 15,000 | 1,805 |
| 2018-05-30 | 352 | 356 | 349 | 350 | 47,000 | 1,750 |
| 2018-05-29 | 366 | 367 | 356 | 356 | 41,000 | 1,780 |
| 2018-05-28 | 369 | 372 | 366 | 366 | 9,000 | 1,830 |
| 2018-05-25 | 373 | 373 | 369 | 369 | 24,000 | 1,845 |
| 2018-05-24 | 376 | 376 | 372 | 373 | 17,000 | 1,865 |
| 2018-05-23 | 381 | 382 | 377 | 377 | 43,000 | 1,885 |
| 2018-05-22 | 372 | 379 | 372 | 379 | 17,000 | 1,895 |
| 2018-05-21 | 371 | 378 | 371 | 376 | 18,000 | 1,880 |
| 2018-05-18 | 371 | 371 | 371 | 371 | 11,000 | 1,855 |
| 2018-05-17 | 374 | 374 | 371 | 371 | 34,000 | 1,855 |
| 2018-05-16 | 375 | 377 | 374 | 377 | 13,000 | 1,885 |
| 2018-05-15 | 380 | 381 | 375 | 378 | 33,000 | 1,890 |
| 2018-05-14 | 382 | 382 | 375 | 380 | 62,000 | 1,900 |
| 2018-05-11 | 403 | 407 | 361 | 377 | 101,000 | 1,885 |
| 2018-05-10 | 401 | 406 | 399 | 403 | 20,000 | 2,015 |
| 2018-05-09 | 399 | 407 | 394 | 400 | 49,000 | 2,000 |
| 2018-05-08 | 389 | 399 | 388 | 399 | 30,000 | 1,995 |
| 2018-05-07 | 392 | 392 | 388 | 390 | 29,000 | 1,950 |
| 2018-05-02 | 384 | 393 | 379 | 393 | 37,000 | 1,965 |
| 2018-05-01 | 382 | 384 | 380 | 384 | 18,000 | 1,920 |
| 2018-04-27 | 385 | 385 | 380 | 384 | 11,000 | 1,920 |
| 2018-04-26 | 380 | 387 | 378 | 385 | 62,000 | 1,925 |
| 2018-04-25 | 382 | 382 | 378 | 382 | 39,000 | 1,910 |
| 2018-04-24 | 388 | 388 | 382 | 383 | 20,000 | 1,915 |
| 2018-04-23 | 386 | 392 | 385 | 388 | 17,000 | 1,940 |
| 2018-04-20 | 386 | 393 | 386 | 393 | 7,000 | 1,965 |
| 2018-04-19 | 387 | 393 | 387 | 389 | 13,000 | 1,945 |
| 2018-04-18 | 389 | 393 | 387 | 387 | 13,000 | 1,935 |
| 2018-04-17 | 393 | 393 | 379 | 388 | 20,000 | 1,940 |
| 2018-04-16 | 402 | 402 | 393 | 393 | 69,000 | 1,965 |
| 2018-04-13 | 398 | 401 | 395 | 401 | 28,000 | 2,005 |
| 2018-04-12 | 376 | 394 | 366 | 393 | 69,000 | 1,965 |
| 2018-04-11 | 376 | 379 | 376 | 378 | 42,000 | 1,890 |
| 2018-04-10 | 376 | 382 | 375 | 380 | 19,000 | 1,900 |
| 2018-04-09 | 380 | 380 | 376 | 377 | 30,000 | 1,885 |
| 2018-04-06 | 387 | 387 | 383 | 383 | 24,000 | 1,915 |
| 2018-04-05 | 389 | 391 | 384 | 386 | 28,000 | 1,930 |
| 2018-04-04 | 394 | 397 | 387 | 387 | 26,000 | 1,935 |
| 2018-04-03 | 392 | 397 | 390 | 394 | 15,000 | 1,970 |
| 2018-03-30 | 387 | 394 | 383 | 394 | 48,000 | 1,970 |
| 2018-03-29 | 386 | 391 | 383 | 383 | 19,000 | 1,915 |
| 2018-03-28 | 393 | 397 | 386 | 386 | 21,000 | 1,930 |
| 2018-03-27 | 390 | 397 | 385 | 397 | 38,000 | 1,985 |
| 2018-03-26 | 399 | 399 | 371 | 382 | 98,000 | 1,910 |
| 2018-03-23 | 414 | 414 | 396 | 399 | 51,000 | 1,995 |
| 2018-03-22 | 408 | 420 | 405 | 417 | 48,000 | 2,085 |
| 2018-03-20 | 404 | 409 | 404 | 407 | 14,000 | 2,035 |
| 2018-03-19 | 418 | 418 | 407 | 410 | 17,000 | 2,050 |
| 2018-03-16 | 418 | 418 | 411 | 417 | 6,000 | 2,085 |
| 2018-03-15 | 412 | 417 | 406 | 417 | 28,000 | 2,085 |
| 2018-03-14 | 410 | 412 | 407 | 412 | 9,000 | 2,060 |
| 2018-03-13 | 409 | 412 | 409 | 410 | 4,000 | 2,050 |
| 2018-03-12 | 410 | 412 | 410 | 412 | 6,000 | 2,060 |
| 2018-03-09 | 411 | 413 | 405 | 406 | 22,000 | 2,030 |
| 2018-03-08 | 402 | 410 | 402 | 408 | 9,000 | 2,040 |
| 2018-03-07 | 405 | 405 | 404 | 404 | 4,000 | 2,020 |
| 2018-03-06 | 405 | 413 | 405 | 410 | 7,000 | 2,050 |
| 2018-03-05 | 412 | 420 | 401 | 402 | 49,000 | 2,010 |
| 2018-03-02 | 421 | 421 | 412 | 417 | 54,000 | 2,085 |
| 2018-03-01 | 424 | 426 | 422 | 422 | 14,000 | 2,110 |
| 2018-02-28 | 428 | 428 | 422 | 427 | 26,000 | 2,135 |
| 2018-02-27 | 430 | 437 | 428 | 430 | 45,000 | 2,150 |
| 2018-02-26 | 432 | 432 | 428 | 428 | 12,000 | 2,140 |
| 2018-02-23 | 426 | 432 | 426 | 429 | 9,000 | 2,145 |
| 2018-02-22 | 434 | 434 | 425 | 426 | 26,000 | 2,130 |
| 2018-02-21 | 438 | 444 | 437 | 441 | 23,000 | 2,205 |
| 2018-02-20 | 439 | 440 | 432 | 440 | 22,000 | 2,200 |
| 2018-02-19 | 425 | 442 | 424 | 440 | 55,000 | 2,200 |
| 2018-02-16 | 418 | 424 | 418 | 418 | 16,000 | 2,090 |
| 2018-02-15 | 417 | 418 | 402 | 418 | 54,000 | 2,090 |
| 2018-02-14 | 429 | 430 | 415 | 421 | 67,000 | 2,105 |
| 2018-02-13 | 440 | 459 | 429 | 429 | 91,000 | 2,145 |
| 2018-02-09 | 426 | 437 | 422 | 428 | 161,000 | 2,140 |
| 2018-02-08 | 460 | 472 | 459 | 465 | 34,000 | 2,325 |
| 2018-02-07 | 465 | 483 | 446 | 452 | 81,000 | 2,260 |
| 2018-02-06 | 455 | 470 | 421 | 453 | 231,000 | 2,265 |
| 2018-02-05 | 497 | 501 | 492 | 495 | 33,000 | 2,475 |
| 2018-02-02 | 507 | 513 | 503 | 506 | 36,000 | 2,530 |
| 2018-02-01 | 502 | 512 | 502 | 511 | 43,000 | 2,555 |
| 2018-01-31 | 500 | 506 | 495 | 502 | 29,000 | 2,510 |
| 2018-01-30 | 510 | 510 | 501 | 506 | 61,000 | 2,530 |
| 2018-01-29 | 514 | 514 | 508 | 510 | 26,000 | 2,550 |
| 2018-01-26 | 516 | 516 | 512 | 514 | 19,000 | 2,570 |
| 2018-01-25 | 515 | 520 | 510 | 515 | 64,000 | 2,575 |
| 2018-01-24 | 506 | 512 | 505 | 510 | 39,000 | 2,550 |
| 2018-01-23 | 510 | 511 | 507 | 507 | 45,000 | 2,535 |
| 2018-01-22 | 505 | 513 | 505 | 511 | 45,000 | 2,555 |
| 2018-01-19 | 505 | 517 | 504 | 506 | 34,000 | 2,530 |
| 2018-01-18 | 513 | 515 | 504 | 505 | 49,000 | 2,525 |
| 2018-01-17 | 517 | 517 | 504 | 513 | 49,000 | 2,565 |
| 2018-01-16 | 514 | 527 | 508 | 517 | 96,000 | 2,585 |
| 2018-01-15 | 529 | 530 | 506 | 513 | 57,000 | 2,565 |
| 2018-01-12 | 536 | 544 | 524 | 529 | 61,000 | 2,645 |
| 2018-01-11 | 523 | 539 | 515 | 538 | 141,000 | 2,690 |
| 2018-01-10 | 514 | 526 | 511 | 524 | 113,000 | 2,620 |
| 2018-01-09 | 521 | 521 | 508 | 516 | 87,000 | 2,580 |
| 2018-01-05 | 504 | 518 | 498 | 518 | 210,000 | 2,590 |
| 2018-01-04 | 496 | 504 | 490 | 500 | 109,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
