メタルアート(5644)の株価時系列情報
メタルアート(5644)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/23 | 133 | 133 | 133 | 133 | 2,000 |
1983/12/22 | 132 | 133 | 132 | 133 | 7,000 |
1983/12/21 | 133 | 134 | 133 | 134 | 2,000 |
1983/12/15 | 134 | 134 | 134 | 134 | 1,000 |
1983/12/12 | 132 | 132 | 132 | 132 | 8,000 |
1983/12/06 | 138 | 138 | 138 | 138 | 3,000 |
1983/12/05 | 138 | 139 | 138 | 139 | 2,000 |
1983/12/03 | 130 | 140 | 130 | 140 | 8,000 |
1983/12/02 | 130 | 130 | 129 | 130 | 13,000 |
1983/12/01 | 129 | 129 | 129 | 129 | 1,000 |
1983/11/30 | 123 | 123 | 120 | 120 | 8,000 |
1983/11/28 | 123 | 123 | 123 | 123 | 2,000 |
1983/11/26 | 123 | 123 | 123 | 123 | 4,000 |
1983/11/25 | 123 | 123 | 123 | 123 | 1,000 |
1983/11/24 | 121 | 128 | 121 | 128 | 4,000 |
1983/11/18 | 121 | 129 | 117 | 117 | 13,000 |
1983/11/17 | 129 | 129 | 120 | 120 | 4,000 |
1983/11/16 | 129 | 130 | 116 | 116 | 11,000 |
1983/11/15 | 130 | 130 | 130 | 130 | 1,000 |
1983/11/14 | 130 | 130 | 116 | 116 | 9,000 |
1983/11/11 | 128 | 130 | 128 | 130 | 5,000 |
1983/11/10 | 121 | 121 | 121 | 121 | 1,000 |
1983/11/08 | 115 | 115 | 115 | 115 | 1,000 |
1983/11/07 | 128 | 128 | 128 | 128 | 4,000 |
1983/11/05 | 128 | 128 | 128 | 128 | 1,000 |
1983/11/02 | 129 | 129 | 129 | 129 | 1,000 |
1983/11/01 | 120 | 120 | 118 | 118 | 26,000 |
1983/10/31 | 120 | 120 | 118 | 118 | 3,000 |
1983/10/29 | 117 | 117 | 117 | 117 | 1,000 |
1983/10/25 | 119 | 120 | 119 | 120 | 5,000 |
1983/10/14 | 107 | 107 | 107 | 107 | 1,000 |
1983/10/12 | 120 | 120 | 120 | 120 | 1,000 |
1983/10/04 | 120 | 120 | 120 | 120 | 1,000 |
1983/09/26 | 120 | 120 | 120 | 120 | 6,000 |
1983/09/20 | 122 | 122 | 122 | 122 | 2,000 |
1983/09/13 | 129 | 130 | 129 | 130 | 8,000 |
1983/09/08 | 116 | 129 | 116 | 129 | 10,000 |
1983/09/07 | 116 | 116 | 116 | 116 | 2,000 |
1983/09/06 | 116 | 116 | 116 | 116 | 4,000 |
1983/09/05 | 116 | 116 | 116 | 116 | 1,000 |
1983/08/31 | 116 | 116 | 116 | 116 | 2,000 |
1983/08/30 | 116 | 116 | 116 | 116 | 1,000 |
1983/08/29 | 116 | 116 | 116 | 116 | 1,000 |
1983/08/27 | 116 | 116 | 116 | 116 | 1,000 |
1983/08/26 | 116 | 116 | 116 | 116 | 7,000 |
1983/08/04 | 119 | 120 | 119 | 120 | 2,000 |
1983/08/03 | 110 | 110 | 110 | 110 | 3,000 |
1983/08/02 | 119 | 119 | 107 | 107 | 11,000 |
1983/08/01 | 107 | 107 | 107 | 107 | 1,000 |
1983/07/30 | 106 | 106 | 106 | 106 | 1,000 |
1983/07/23 | 120 | 120 | 120 | 120 | 1,000 |
1983/07/22 | 123 | 123 | 123 | 123 | 2,000 |
1983/07/18 | 105 | 105 | 105 | 105 | 3,000 |
1983/07/15 | 104 | 104 | 104 | 104 | 2,000 |
1983/07/14 | 104 | 104 | 104 | 104 | 5,000 |
1983/07/11 | 103 | 103 | 103 | 103 | 14,000 |
1983/07/09 | 103 | 103 | 103 | 103 | 1,000 |
1983/07/07 | 103 | 103 | 103 | 103 | 3,000 |
1983/07/06 | 103 | 103 | 103 | 103 | 7,000 |
1983/07/05 | 101 | 101 | 101 | 101 | 1,000 |
1983/07/04 | 106 | 106 | 105 | 105 | 7,000 |
1983/07/02 | 111 | 111 | 105 | 105 | 4,000 |
1983/07/01 | 110 | 110 | 110 | 110 | 1,000 |
1983/06/29 | 111 | 111 | 110 | 110 | 8,000 |
1983/06/28 | 110 | 110 | 110 | 110 | 4,000 |
1983/06/27 | 110 | 110 | 110 | 110 | 10,000 |
1983/06/23 | 111 | 111 | 110 | 110 | 4,000 |
1983/06/22 | 113 | 113 | 111 | 111 | 12,000 |
1983/06/16 | 111 | 111 | 111 | 111 | 2,000 |
1983/06/15 | 110 | 110 | 110 | 110 | 3,000 |
1983/06/14 | 115 | 115 | 115 | 115 | 4,000 |
1983/06/10 | 116 | 116 | 115 | 115 | 7,000 |
1983/06/07 | 116 | 116 | 116 | 116 | 1,000 |
1983/06/06 | 115 | 115 | 115 | 115 | 4,000 |
1983/06/01 | 115 | 115 | 115 | 115 | 2,000 |
1983/05/27 | 115 | 115 | 115 | 115 | 4,000 |
1983/05/18 | 115 | 115 | 115 | 115 | 3,000 |
1983/05/10 | 117 | 117 | 115 | 115 | 13,000 |
1983/05/04 | 111 | 111 | 111 | 111 | 1,000 |
1983/04/25 | 111 | 111 | 110 | 110 | 7,000 |
1983/04/20 | 111 | 111 | 111 | 111 | 3,000 |
1983/04/19 | 110 | 110 | 110 | 110 | 5,000 |
1983/04/18 | 110 | 110 | 110 | 110 | 4,000 |
1983/04/15 | 108 | 110 | 108 | 110 | 3,000 |
1983/04/14 | 111 | 111 | 111 | 111 | 2,000 |
1983/04/09 | 125 | 125 | 125 | 125 | 1,000 |
1983/04/08 | 120 | 120 | 120 | 120 | 1,000 |
1983/04/07 | 115 | 115 | 115 | 115 | 4,000 |
1983/04/04 | 115 | 115 | 115 | 115 | 3,000 |
1983/04/01 | 115 | 115 | 115 | 115 | 2,000 |
1983/03/31 | 115 | 115 | 115 | 115 | 3,000 |
1983/03/28 | 115 | 115 | 115 | 115 | 2,000 |
1983/03/26 | 115 | 115 | 115 | 115 | 3,000 |
1983/03/25 | 111 | 111 | 111 | 111 | 3,000 |
1983/03/24 | 111 | 111 | 111 | 111 | 2,000 |
1983/03/23 | 110 | 110 | 110 | 110 | 1,000 |
1983/03/22 | 107 | 107 | 107 | 107 | 2,000 |
1983/03/14 | 105 | 110 | 105 | 110 | 9,000 |
1983/03/12 | 107 | 107 | 105 | 105 | 6,000 |
1983/03/11 | 105 | 105 | 105 | 105 | 21,000 |
1983/03/10 | 107 | 107 | 107 | 107 | 1,000 |
1983/03/09 | 110 | 110 | 110 | 110 | 1,000 |
1983/03/01 | 114 | 115 | 114 | 115 | 2,000 |
1983/02/28 | 114 | 114 | 114 | 114 | 4,000 |
1983/02/23 | 105 | 105 | 105 | 105 | 1,000 |
1983/02/17 | 114 | 114 | 114 | 114 | 4,000 |
1983/02/10 | 105 | 105 | 105 | 105 | 4,000 |
1983/02/09 | 105 | 105 | 105 | 105 | 1,000 |
1983/01/31 | 107 | 115 | 107 | 115 | 2,000 |
1983/01/29 | 107 | 107 | 107 | 107 | 5,000 |
1983/01/28 | 115 | 115 | 115 | 115 | 4,000 |
1983/01/27 | 115 | 115 | 115 | 115 | 8,000 |
1983/01/24 | 115 | 115 | 115 | 115 | 4,000 |
1983/01/22 | 118 | 118 | 118 | 118 | 2,000 |
1983/01/14 | 120 | 120 | 120 | 120 | 1,000 |
1983/01/12 | 118 | 118 | 118 | 118 | 1,000 |
1983/01/06 | 118 | 118 | 118 | 118 | 1,000 |