5644 (株)メタルアートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,388	2,390	2,353	2,377	1,400	2,377
2021-12-29	2,378	2,420	2,358	2,388	2,100	2,388
2021-12-28	2,351	2,425	2,351	2,398	6,600	2,398
2021-12-27	2,371	2,371	2,326	2,350	10,500	2,350
2021-12-24	2,309	2,379	2,295	2,378	8,000	2,378
2021-12-23	2,290	2,299	2,277	2,278	6,000	2,278
2021-12-22	2,312	2,312	2,261	2,267	3,700	2,267
2021-12-21	2,287	2,328	2,277	2,302	2,800	2,302
2021-12-20	2,398	2,398	2,301	2,311	15,400	2,311
2021-12-17	2,430	2,434	2,390	2,390	5,300	2,390
2021-12-16	2,405	2,489	2,378	2,430	5,400	2,430
2021-12-15	2,308	2,404	2,308	2,383	3,800	2,383
2021-12-14	2,313	2,317	2,293	2,308	6,600	2,308
2021-12-13	2,392	2,409	2,308	2,315	6,200	2,315
2021-12-10	2,435	2,457	2,376	2,377	5,200	2,377
2021-12-09	2,467	2,510	2,451	2,457	3,500	2,457
2021-12-08	2,404	2,469	2,366	2,468	13,100	2,468
2021-12-07	2,491	2,503	2,395	2,404	19,900	2,404
2021-12-06	2,500	2,584	2,405	2,480	22,200	2,480
2021-12-03	2,333	2,510	2,333	2,497	43,300	2,497
2021-12-02	2,211	2,332	2,211	2,290	18,200	2,290
2021-12-01	2,258	2,258	2,212	2,224	6,300	2,224
2021-11-30	2,333	2,344	2,258	2,258	8,800	2,258
2021-11-29	2,290	2,391	2,281	2,299	13,700	2,299
2021-11-26	2,379	2,404	2,301	2,377	19,600	2,377
2021-11-25	2,375	2,420	2,362	2,393	19,300	2,393
2021-11-24	2,379	2,428	2,300	2,325	18,800	2,325
2021-11-22	2,379	2,448	2,371	2,403	12,600	2,403
2021-11-19	2,282	2,450	2,254	2,390	36,500	2,390
2021-11-18	2,394	2,394	2,251	2,283	36,400	2,283
2021-11-17	2,248	2,399	2,248	2,375	63,400	2,375
2021-11-16	2,166	2,290	2,165	2,230	42,800	2,230
2021-11-15	2,122	2,179	2,080	2,150	22,800	2,150
2021-11-12	2,004	2,134	1,991	2,092	37,500	2,092
2021-11-11	1,988	2,000	1,983	1,995	4,200	1,995
2021-11-10	1,988	2,010	1,978	1,983	10,100	1,983
2021-11-09	1,977	2,012	1,974	2,006	8,300	2,006
2021-11-08	1,985	1,996	1,970	1,991	11,100	1,991
2021-11-05	2,010	2,010	1,970	1,985	15,500	1,985
2021-11-04	2,027	2,038	1,997	2,004	10,900	2,004
2021-11-02	2,002	2,028	1,995	2,009	5,600	2,009
2021-11-01	1,995	2,021	1,993	2,002	6,400	2,002
2021-10-29	2,011	2,023	1,990	1,995	11,800	1,995
2021-10-28	2,008	2,042	2,008	2,020	8,600	2,020
2021-10-27	2,060	2,060	2,014	2,038	7,500	2,038
2021-10-26	2,019	2,070	2,019	2,060	7,800	2,060
2021-10-25	2,010	2,013	1,995	2,013	5,400	2,013
2021-10-22	2,002	2,010	1,996	1,998	2,300	1,998
2021-10-21	2,042	2,042	2,001	2,002	7,700	2,002
2021-10-20	2,055	2,056	2,028	2,042	4,700	2,042
2021-10-19	2,051	2,060	2,050	2,055	2,100	2,055
2021-10-18	2,064	2,066	2,032	2,055	2,200	2,055
2021-10-15	2,010	2,048	2,010	2,047	7,400	2,047
2021-10-14	2,002	2,013	1,973	2,009	6,600	2,009
2021-10-13	2,038	2,038	2,005	2,011	4,100	2,011
2021-10-12	2,034	2,065	2,020	2,040	6,000	2,040
2021-10-11	1,987	2,045	1,987	2,035	6,700	2,035
2021-10-08	1,997	2,020	1,971	1,988	8,500	1,988
2021-10-07	1,946	1,973	1,930	1,937	39,200	1,937
2021-10-06	2,025	2,050	1,938	1,955	77,200	1,955
2021-10-05	2,010	2,012	1,950	1,980	31,500	1,980
2021-10-04	2,119	2,119	2,043	2,050	44,900	2,050
2021-10-01	2,085	2,101	2,052	2,063	30,400	2,063
2021-09-30	2,120	2,126	2,082	2,091	15,400	2,091
2021-09-29	2,143	2,148	2,101	2,129	14,700	2,129
2021-09-28	2,222	2,222	2,150	2,157	10,100	2,157
2021-09-27	2,200	2,217	2,186	2,199	9,900	2,199
2021-09-24	2,232	2,263	2,184	2,186	35,000	2,186
2021-09-22	2,086	2,215	2,086	2,182	39,000	2,182
2021-09-21	2,065	2,130	2,041	2,095	30,500	2,095
2021-09-17	2,074	2,178	2,051	2,123	52,900	2,123
2021-09-16	2,074	2,087	2,023	2,027	17,900	2,027
2021-09-15	2,087	2,092	2,060	2,080	11,400	2,080
2021-09-14	2,114	2,114	2,087	2,097	10,900	2,097
2021-09-13	2,096	2,100	2,079	2,100	9,000	2,100
2021-09-10	2,076	2,110	2,068	2,095	14,000	2,095
2021-09-09	2,084	2,093	2,057	2,058	9,700	2,058
2021-09-08	2,097	2,120	2,095	2,095	5,100	2,095
2021-09-07	2,135	2,135	2,051	2,108	19,100	2,108
2021-09-06	2,139	2,168	2,111	2,127	14,200	2,127
2021-09-03	2,130	2,163	2,120	2,120	17,300	2,120
2021-09-02	2,179	2,185	2,115	2,116	13,700	2,116
2021-09-01	2,125	2,196	2,125	2,129	13,500	2,129
2021-08-31	2,102	2,136	2,081	2,114	32,200	2,114
2021-08-30	2,042	2,098	2,042	2,084	9,100	2,084
2021-08-27	2,066	2,067	2,027	2,040	11,500	2,040
2021-08-26	2,130	2,130	2,085	2,090	5,400	2,090
2021-08-25	2,118	2,145	2,057	2,130	17,300	2,130
2021-08-24	2,030	2,118	2,030	2,118	18,700	2,118
2021-08-23	1,967	2,045	1,967	2,021	22,100	2,021
2021-08-20	2,082	2,110	1,958	1,972	67,900	1,972
2021-08-19	2,205	2,220	2,058	2,074	32,800	2,074
2021-08-18	2,150	2,237	2,117	2,208	19,000	2,208
2021-08-17	2,255	2,286	2,120	2,141	34,300	2,141
2021-08-16	2,303	2,362	2,206	2,242	32,900	2,242
2021-08-13	2,343	2,343	2,257	2,312	40,700	2,312
2021-08-12	2,236	2,367	2,200	2,345	61,800	2,345
2021-08-11	2,130	2,279	2,130	2,214	48,600	2,214
2021-08-10	2,011	2,120	2,011	2,114	32,600	2,114
2021-08-06	2,112	2,239	1,988	2,031	114,000	2,031
2021-08-05	1,898	2,298	1,857	2,086	200,400	2,086
2021-08-04	1,847	1,918	1,842	1,898	26,500	1,898
2021-08-03	1,827	1,864	1,821	1,825	13,500	1,825
2021-08-02	1,820	1,837	1,787	1,831	10,200	1,831
2021-07-30	1,833	1,834	1,797	1,797	10,200	1,797
2021-07-29	1,825	1,844	1,825	1,831	3,200	1,831
2021-07-28	1,825	1,843	1,810	1,825	6,800	1,825
2021-07-27	1,840	1,855	1,835	1,835	2,700	1,835
2021-07-26	1,848	1,850	1,818	1,830	7,700	1,830
2021-07-21	1,815	1,845	1,801	1,826	9,900	1,826
2021-07-20	1,768	1,795	1,768	1,790	2,800	1,790
2021-07-19	1,806	1,806	1,756	1,778	26,600	1,778
2021-07-16	1,801	1,830	1,801	1,806	6,500	1,806
2021-07-15	1,825	1,825	1,799	1,802	10,300	1,802
2021-07-14	1,818	1,835	1,818	1,825	2,400	1,825
2021-07-13	1,815	1,818	1,805	1,818	1,600	1,818
2021-07-12	1,794	1,812	1,794	1,805	4,900	1,805
2021-07-09	1,800	1,819	1,761	1,786	19,600	1,786
2021-07-08	1,818	1,820	1,795	1,801	8,600	1,801
2021-07-07	1,823	1,826	1,811	1,825	8,800	1,825
2021-07-06	1,833	1,835	1,821	1,834	3,600	1,834
2021-07-05	1,840	1,840	1,830	1,837	1,200	1,837
2021-07-02	1,855	1,855	1,832	1,840	3,200	1,840
2021-07-01	1,858	1,885	1,840	1,847	4,800	1,847
2021-06-30	1,868	1,875	1,850	1,858	3,200	1,858
2021-06-29	1,876	1,876	1,844	1,868	3,800	1,868
2021-06-28	1,814	1,885	1,814	1,876	20,800	1,876
2021-06-25	1,796	1,817	1,791	1,805	5,300	1,805
2021-06-24	1,790	1,807	1,790	1,796	5,300	1,796
2021-06-23	1,828	1,847	1,798	1,802	16,300	1,802
2021-06-22	1,842	1,846	1,827	1,827	3,400	1,827
2021-06-21	1,826	1,852	1,819	1,823	15,300	1,823
2021-06-18	1,910	1,910	1,844	1,854	12,300	1,854
2021-06-17	1,853	1,894	1,850	1,888	5,600	1,888
2021-06-16	1,850	1,871	1,823	1,853	8,700	1,853
2021-06-15	1,860	1,891	1,840	1,850	11,500	1,850
2021-06-14	1,884	1,893	1,851	1,866	10,000	1,866
2021-06-11	1,904	1,908	1,887	1,891	3,700	1,891
2021-06-10	1,918	1,924	1,890	1,904	3,900	1,904
2021-06-09	1,936	1,936	1,885	1,894	11,100	1,894
2021-06-08	1,920	1,954	1,920	1,936	6,800	1,936
2021-06-07	1,967	1,973	1,911	1,913	9,400	1,913
2021-06-04	1,975	1,980	1,944	1,967	5,000	1,967
2021-06-03	1,946	1,995	1,946	1,975	9,000	1,975
2021-06-02	2,000	2,007	1,920	1,946	27,800	1,946
2021-06-01	1,933	1,993	1,933	1,993	23,900	1,993
2021-05-31	1,842	1,933	1,840	1,932	25,300	1,932
2021-05-28	1,810	1,858	1,803	1,840	22,100	1,840
2021-05-27	1,802	1,814	1,797	1,807	8,700	1,807
2021-05-26	1,806	1,816	1,795	1,805	22,600	1,805
2021-05-25	1,825	1,835	1,793	1,804	132,100	1,804
2021-05-24	1,859	1,884	1,818	1,825	51,400	1,825
2021-05-21	1,886	1,899	1,864	1,871	11,500	1,871
2021-05-20	1,868	1,900	1,868	1,881	6,200	1,881
2021-05-19	1,872	1,912	1,861	1,868	27,900	1,868
2021-05-18	1,877	1,950	1,877	1,928	12,600	1,928
2021-05-17	1,950	1,950	1,840	1,876	29,700	1,876
2021-05-14	1,882	1,982	1,819	1,901	109,800	1,901
2021-05-13	1,857	1,907	1,836	1,880	18,200	1,880
2021-05-12	1,930	1,932	1,859	1,897	22,300	1,897
2021-05-11	1,934	1,941	1,867	1,930	25,200	1,930
2021-05-10	1,912	1,952	1,899	1,934	26,200	1,934
2021-05-07	1,890	1,905	1,876	1,899	7,800	1,899
2021-05-06	1,844	1,907	1,839	1,885	23,000	1,885
2021-04-30	1,740	1,838	1,740	1,829	26,000	1,829
2021-04-28	1,680	1,760	1,680	1,737	15,800	1,737
2021-04-27	1,680	1,688	1,675	1,680	4,900	1,680
2021-04-26	1,657	1,684	1,656	1,680	8,100	1,680
2021-04-23	1,671	1,685	1,642	1,656	28,200	1,656
2021-04-22	1,709	1,710	1,666	1,671	20,800	1,671
2021-04-21	1,702	1,713	1,684	1,689	15,700	1,689
2021-04-20	1,723	1,747	1,715	1,725	6,100	1,725
2021-04-19	1,761	1,765	1,750	1,750	4,300	1,750
2021-04-16	1,711	1,750	1,707	1,737	11,900	1,737
2021-04-15	1,704	1,736	1,701	1,723	24,000	1,723
2021-04-14	1,801	1,812	1,722	1,744	24,200	1,744
2021-04-13	1,833	1,850	1,803	1,811	11,200	1,811
2021-04-12	1,867	1,884	1,832	1,832	5,200	1,832
2021-04-09	1,888	1,888	1,855	1,867	2,800	1,867
2021-04-08	1,887	1,887	1,859	1,886	3,000	1,886
2021-04-07	1,859	1,880	1,823	1,880	8,100	1,880
2021-04-06	1,865	1,865	1,824	1,843	2,000	1,843
2021-04-05	1,854	1,879	1,830	1,868	5,500	1,868
2021-04-02	1,849	1,864	1,820	1,849	8,300	1,849
2021-04-01	1,881	1,888	1,802	1,827	17,800	1,827
2021-03-31	1,890	1,896	1,851	1,881	6,400	1,881
2021-03-30	1,881	1,930	1,860	1,890	10,900	1,890
2021-03-29	1,970	1,987	1,901	1,920	15,200	1,920
2021-03-26	1,907	1,944	1,900	1,944	12,800	1,944
2021-03-25	1,824	1,939	1,824	1,907	18,500	1,907
2021-03-24	1,890	1,910	1,840	1,849	29,100	1,849
2021-03-23	2,033	2,033	1,941	1,950	31,000	1,950
2021-03-22	1,933	2,039	1,910	2,033	53,700	2,033
2021-03-19	1,865	1,900	1,841	1,893	47,200	1,893
2021-03-18	1,820	1,864	1,820	1,850	26,700	1,850
2021-03-17	1,771	1,799	1,752	1,798	10,800	1,798
2021-03-16	1,718	1,777	1,718	1,745	21,600	1,745
2021-03-15	1,656	1,740	1,656	1,715	24,800	1,715
2021-03-12	1,661	1,661	1,626	1,640	10,200	1,640
2021-03-11	1,671	1,677	1,650	1,659	9,800	1,659
2021-03-10	1,650	1,663	1,647	1,663	8,500	1,663
2021-03-09	1,610	1,650	1,610	1,647	11,300	1,647
2021-03-08	1,612	1,614	1,595	1,614	11,800	1,614
2021-03-05	1,600	1,610	1,572	1,601	33,000	1,601
2021-03-04	1,597	1,615	1,584	1,596	106,900	1,596
2021-03-03	1,663	1,663	1,605	1,636	16,800	1,636
2021-03-02	1,671	1,687	1,635	1,635	9,700	1,635
2021-03-01	1,660	1,693	1,655	1,688	5,700	1,688
2021-02-26	1,635	1,685	1,617	1,635	39,300	1,635
2021-02-25	1,647	1,721	1,644	1,714	33,200	1,714
2021-02-24	1,634	1,634	1,591	1,621	600	1,621
2021-02-22	1,630	1,647	1,607	1,610	1,700	1,610
2021-02-19	1,610	1,611	1,573	1,591	8,300	1,591
2021-02-18	1,650	1,650	1,605	1,610	14,800	1,610
2021-02-17	1,630	1,658	1,615	1,615	17,600	1,615
2021-02-16	1,725	1,735	1,595	1,640	43,000	1,640
2021-02-15	1,713	1,775	1,675	1,765	65,300	1,765
2021-02-12	1,373	1,673	1,373	1,673	202,500	1,673
2021-02-10	1,375	1,380	1,350	1,373	1,800	1,373
2021-02-09	1,366	1,389	1,359	1,359	600	1,359
2021-02-08	1,347	1,399	1,347	1,366	1,400	1,366
2021-02-05	1,325	1,338	1,325	1,330	2,200	1,330
2021-02-04	1,300	1,305	1,300	1,305	600	1,305
2021-02-03	1,325	1,325	1,311	1,311	500	1,311
2021-02-02	1,300	1,327	1,300	1,312	2,200	1,312
2021-02-01	1,275	1,299	1,274	1,286	1,300	1,286
2021-01-29	1,321	1,324	1,300	1,300	900	1,300
2021-01-28	1,298	1,298	1,298	1,298	100	1,298
2021-01-27	1,310	1,310	1,310	1,310	100	1,310
2021-01-26	1,295	1,300	1,295	1,300	700	1,300
2021-01-25	1,325	1,325	1,314	1,325	1,400	1,325
2021-01-22	1,298	1,306	1,290	1,295	900	1,295
2021-01-21	1,280	1,290	1,280	1,290	200	1,290
2021-01-20	1,286	1,295	1,280	1,280	600	1,280
2021-01-19	1,272	1,272	1,272	1,272	100	1,272
2021-01-18	1,263	1,282	1,252	1,272	1,200	1,272
2021-01-15	1,293	1,317	1,292	1,292	2,200	1,292
2021-01-14	1,319	1,319	1,300	1,319	1,300	1,319
2021-01-13	1,318	1,318	1,318	1,318	200	1,318
2021-01-12	1,317	1,318	1,300	1,317	2,800	1,317
2021-01-08	1,265	1,306	1,265	1,306	1,200	1,306
2021-01-07	1,282	1,283	1,266	1,266	1,200	1,266
2021-01-06	1,252	1,277	1,250	1,252	2,600	1,252
2021-01-05	1,252	1,261	1,252	1,255	700	1,255
2021-01-04	1,308	1,308	1,242	1,254	4,900	1,254

分割・併合履歴： [2018-09-26]1株→0.2株

5644 (株)メタルアート の時系列データ [2021年度]

5644 (株)メタルアートの時系列データ [2021年度]