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 |
|---|---|---|---|---|---|
| 1984/12/28 | 185 | 185 | 185 | 185 | 2,000 |
| 1984/12/27 | 183 | 185 | 182 | 185 | 9,000 |
| 1984/12/26 | 184 | 184 | 184 | 184 | 3,000 |
| 1984/12/25 | 184 | 184 | 183 | 183 | 6,000 |
| 1984/12/24 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/12/22 | 185 | 185 | 182 | 182 | 13,000 |
| 1984/12/21 | 185 | 185 | 185 | 185 | 3,000 |
| 1984/12/20 | 188 | 188 | 185 | 185 | 10,000 |
| 1984/12/19 | 188 | 188 | 185 | 185 | 5,000 |
| 1984/12/18 | 192 | 192 | 188 | 188 | 15,000 |
| 1984/12/17 | 196 | 196 | 190 | 190 | 15,000 |
| 1984/12/15 | 194 | 196 | 194 | 196 | 8,000 |
| 1984/12/14 | 190 | 190 | 190 | 190 | 14,000 |
| 1984/12/13 | 186 | 190 | 185 | 190 | 4,000 |
| 1984/12/12 | 185 | 185 | 182 | 182 | 6,000 |
| 1984/12/11 | 185 | 187 | 185 | 185 | 9,000 |
| 1984/12/10 | 190 | 190 | 185 | 185 | 8,000 |
| 1984/12/07 | 190 | 191 | 185 | 190 | 17,000 |
| 1984/12/06 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/12/05 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/12/04 | 195 | 195 | 190 | 190 | 7,000 |
| 1984/12/03 | 191 | 191 | 191 | 191 | 3,000 |
| 1984/12/01 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/11/29 | 195 | 195 | 190 | 190 | 4,000 |
| 1984/11/28 | 189 | 189 | 185 | 185 | 10,000 |
| 1984/11/27 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/11/26 | 196 | 196 | 196 | 196 | 4,000 |
| 1984/11/24 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/11/21 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/11/20 | 200 | 205 | 195 | 205 | 27,000 |
| 1984/11/19 | 196 | 200 | 196 | 200 | 9,000 |
| 1984/11/17 | 182 | 190 | 181 | 190 | 16,000 |
| 1984/11/16 | 184 | 184 | 180 | 182 | 51,000 |
| 1984/11/15 | 190 | 190 | 181 | 184 | 8,000 |
| 1984/11/14 | 181 | 181 | 181 | 181 | 5,000 |
| 1984/11/12 | 183 | 183 | 181 | 181 | 4,000 |
| 1984/11/07 | 183 | 183 | 183 | 183 | 7,000 |
| 1984/11/06 | 185 | 185 | 183 | 183 | 7,000 |
| 1984/11/05 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/11/02 | 194 | 194 | 193 | 193 | 6,000 |
| 1984/11/01 | 188 | 188 | 183 | 183 | 5,000 |
| 1984/10/31 | 182 | 182 | 182 | 182 | 6,000 |
| 1984/10/30 | 182 | 183 | 182 | 183 | 3,000 |
| 1984/10/29 | 183 | 183 | 181 | 183 | 14,000 |
| 1984/10/27 | 186 | 186 | 185 | 185 | 3,000 |
| 1984/10/26 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/10/25 | 186 | 186 | 186 | 186 | 1,000 |
| 1984/10/24 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/10/22 | 190 | 192 | 187 | 190 | 9,000 |
| 1984/10/20 | 187 | 188 | 187 | 188 | 5,000 |
| 1984/10/18 | 190 | 190 | 183 | 187 | 16,000 |
| 1984/10/17 | 195 | 196 | 180 | 181 | 22,000 |
| 1984/10/16 | 200 | 200 | 195 | 195 | 14,000 |
| 1984/10/15 | 205 | 218 | 195 | 200 | 38,000 |
| 1984/10/12 | 200 | 200 | 200 | 200 | 10,000 |
| 1984/10/11 | 200 | 200 | 199 | 199 | 7,000 |
| 1984/10/09 | 186 | 210 | 186 | 210 | 43,000 |
| 1984/10/08 | 183 | 193 | 183 | 183 | 11,000 |
| 1984/10/06 | 186 | 186 | 180 | 181 | 24,000 |
| 1984/10/05 | 199 | 200 | 197 | 197 | 16,000 |
| 1984/10/04 | 235 | 235 | 209 | 224 | 157,000 |
| 1984/10/03 | 235 | 235 | 220 | 233 | 341,000 |
| 1984/10/02 | 193 | 220 | 191 | 210 | 135,000 |
| 1984/10/01 | 190 | 205 | 190 | 196 | 43,000 |
| 1984/09/29 | 177 | 187 | 177 | 187 | 9,000 |
| 1984/09/28 | 176 | 176 | 176 | 176 | 8,000 |
| 1984/09/22 | 180 | 180 | 176 | 176 | 2,000 |
| 1984/09/21 | 181 | 183 | 181 | 183 | 5,000 |
| 1984/09/20 | 185 | 187 | 185 | 185 | 3,000 |
| 1984/09/19 | 192 | 192 | 187 | 187 | 4,000 |
| 1984/09/18 | 193 | 193 | 193 | 193 | 5,000 |
| 1984/09/17 | 189 | 190 | 186 | 190 | 21,000 |
| 1984/09/14 | 175 | 181 | 175 | 181 | 8,000 |
| 1984/09/13 | 171 | 171 | 170 | 170 | 3,000 |
| 1984/09/12 | 175 | 175 | 163 | 163 | 3,000 |
| 1984/09/11 | 167 | 167 | 163 | 163 | 14,000 |
| 1984/09/10 | 166 | 166 | 166 | 166 | 5,000 |
| 1984/09/07 | 168 | 168 | 168 | 168 | 3,000 |
| 1984/09/06 | 168 | 171 | 166 | 166 | 18,000 |
| 1984/09/05 | 163 | 168 | 163 | 168 | 16,000 |
| 1984/09/04 | 165 | 165 | 162 | 162 | 12,000 |
| 1984/09/03 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/09/01 | 162 | 162 | 162 | 162 | 6,000 |
| 1984/08/31 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/08/30 | 161 | 162 | 161 | 162 | 3,000 |
| 1984/08/29 | 166 | 168 | 166 | 168 | 9,000 |
| 1984/08/28 | 153 | 164 | 152 | 164 | 8,000 |
| 1984/08/27 | 155 | 155 | 151 | 151 | 12,000 |
| 1984/08/24 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/23 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/22 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/08/21 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/09 | 170 | 170 | 170 | 170 | 3,000 |
| 1984/08/07 | 160 | 160 | 155 | 155 | 9,000 |
| 1984/08/06 | 162 | 162 | 155 | 155 | 10,000 |
| 1984/08/04 | 163 | 163 | 163 | 163 | 2,000 |
| 1984/08/03 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/08/02 | 161 | 161 | 161 | 161 | 4,000 |
| 1984/08/01 | 162 | 162 | 161 | 161 | 26,000 |
| 1984/07/31 | 180 | 180 | 164 | 164 | 6,000 |
| 1984/07/30 | 165 | 165 | 162 | 162 | 11,000 |
| 1984/07/28 | 170 | 170 | 168 | 168 | 4,000 |
| 1984/07/27 | 178 | 180 | 178 | 180 | 19,000 |
| 1984/07/26 | 171 | 171 | 161 | 161 | 13,000 |
| 1984/07/25 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/07/24 | 166 | 166 | 166 | 166 | 19,000 |
| 1984/07/23 | 170 | 170 | 168 | 168 | 8,000 |
| 1984/07/21 | 180 | 180 | 180 | 180 | 7,000 |
| 1984/07/20 | 190 | 190 | 185 | 185 | 10,000 |
| 1984/07/19 | 190 | 191 | 180 | 190 | 20,000 |
| 1984/07/18 | 187 | 200 | 186 | 200 | 14,000 |
| 1984/07/17 | 190 | 197 | 180 | 185 | 24,000 |
| 1984/07/16 | 180 | 180 | 170 | 180 | 26,000 |
| 1984/07/13 | 191 | 191 | 178 | 178 | 26,000 |
| 1984/07/12 | 195 | 208 | 195 | 195 | 11,000 |
| 1984/07/11 | 220 | 224 | 200 | 200 | 27,000 |
| 1984/07/10 | 231 | 231 | 202 | 204 | 101,000 |
| 1984/07/09 | 242 | 255 | 240 | 240 | 141,000 |
| 1984/07/07 | 229 | 257 | 229 | 244 | 195,000 |
| 1984/07/06 | 222 | 224 | 217 | 223 | 66,000 |
| 1984/07/05 | 230 | 232 | 213 | 221 | 139,000 |
| 1984/07/04 | 227 | 245 | 218 | 235 | 486,000 |
| 1984/07/03 | 190 | 229 | 190 | 229 | 485,000 |
| 1984/07/02 | 180 | 194 | 180 | 188 | 73,000 |
| 1984/06/30 | 170 | 175 | 170 | 175 | 13,000 |
| 1984/06/28 | 162 | 162 | 162 | 162 | 8,000 |
| 1984/06/27 | 162 | 162 | 162 | 162 | 6,000 |
| 1984/06/26 | 163 | 163 | 162 | 162 | 2,000 |
| 1984/06/25 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/06/23 | 164 | 164 | 164 | 164 | 4,000 |
| 1984/06/19 | 147 | 147 | 147 | 147 | 1,000 |
| 1984/06/18 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/06/13 | 145 | 145 | 145 | 145 | 3,000 |
| 1984/06/12 | 145 | 145 | 145 | 145 | 2,000 |
| 1984/06/11 | 146 | 146 | 145 | 145 | 4,000 |
| 1984/06/08 | 145 | 145 | 145 | 145 | 2,000 |
| 1984/06/07 | 146 | 146 | 146 | 146 | 2,000 |
| 1984/06/06 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/06/05 | 147 | 147 | 145 | 145 | 5,000 |
| 1984/06/04 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/06/01 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/05/31 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/05/29 | 160 | 160 | 160 | 160 | 15,000 |
| 1984/05/26 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/05/25 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/05/23 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/05/22 | 165 | 165 | 165 | 165 | 4,000 |
| 1984/05/21 | 165 | 165 | 165 | 165 | 9,000 |
| 1984/05/18 | 172 | 172 | 170 | 170 | 3,000 |
| 1984/05/17 | 170 | 176 | 170 | 176 | 8,000 |
| 1984/05/16 | 170 | 175 | 170 | 175 | 19,000 |
| 1984/05/15 | 170 | 170 | 165 | 165 | 20,000 |
| 1984/05/14 | 177 | 177 | 175 | 175 | 26,000 |
| 1984/05/11 | 175 | 180 | 174 | 176 | 48,000 |
| 1984/05/10 | 160 | 182 | 159 | 160 | 101,000 |
| 1984/05/09 | 145 | 160 | 145 | 160 | 16,000 |
| 1984/05/08 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/05/07 | 140 | 140 | 140 | 140 | 3,000 |
| 1984/05/04 | 140 | 140 | 140 | 140 | 1,000 |
| 1984/04/26 | 140 | 140 | 140 | 140 | 3,000 |
| 1984/04/23 | 140 | 140 | 140 | 140 | 4,000 |
| 1984/04/17 | 140 | 140 | 140 | 140 | 7,000 |
| 1984/04/16 | 140 | 140 | 140 | 140 | 1,000 |
| 1984/04/13 | 135 | 135 | 135 | 135 | 13,000 |
| 1984/04/12 | 135 | 135 | 135 | 135 | 1,000 |
| 1984/04/11 | 135 | 135 | 135 | 135 | 12,000 |
| 1984/04/10 | 142 | 142 | 135 | 135 | 24,000 |
| 1984/04/09 | 140 | 140 | 139 | 139 | 8,000 |
| 1984/04/07 | 140 | 140 | 140 | 140 | 3,000 |
| 1984/04/06 | 140 | 140 | 140 | 140 | 2,000 |
| 1984/03/31 | 140 | 140 | 140 | 140 | 2,000 |
| 1984/03/30 | 140 | 140 | 140 | 140 | 1,000 |
| 1984/03/27 | 134 | 134 | 134 | 134 | 3,000 |
| 1984/03/26 | 134 | 134 | 134 | 134 | 3,000 |
| 1984/03/21 | 134 | 134 | 134 | 134 | 3,000 |
| 1984/03/16 | 133 | 138 | 133 | 134 | 8,000 |
| 1984/03/12 | 133 | 133 | 133 | 133 | 1,000 |
| 1984/03/09 | 140 | 140 | 140 | 140 | 1,000 |
| 1984/03/03 | 144 | 144 | 144 | 144 | 1,000 |
| 1984/03/02 | 144 | 144 | 144 | 144 | 1,000 |
| 1984/02/28 | 136 | 136 | 136 | 136 | 2,000 |
| 1984/02/27 | 136 | 136 | 136 | 136 | 4,000 |
| 1984/02/18 | 136 | 136 | 136 | 136 | 2,000 |
| 1984/02/17 | 136 | 136 | 136 | 136 | 1,000 |
| 1984/02/14 | 145 | 145 | 136 | 136 | 3,000 |
| 1984/02/13 | 150 | 150 | 150 | 150 | 1,000 |
| 1984/02/10 | 145 | 145 | 145 | 145 | 4,000 |
| 1984/02/09 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/02/08 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/02/06 | 145 | 145 | 145 | 145 | 1,000 |
| 1984/02/02 | 147 | 147 | 147 | 147 | 2,000 |
| 1984/01/28 | 150 | 150 | 150 | 150 | 1,000 |
| 1984/01/27 | 147 | 147 | 146 | 146 | 3,000 |
| 1984/01/26 | 146 | 146 | 146 | 146 | 3,000 |
| 1984/01/25 | 150 | 150 | 150 | 150 | 3,000 |
| 1984/01/24 | 155 | 155 | 151 | 151 | 10,000 |
| 1984/01/23 | 149 | 155 | 149 | 155 | 15,000 |
| 1984/01/21 | 147 | 147 | 147 | 147 | 3,000 |
| 1984/01/20 | 145 | 146 | 145 | 146 | 15,000 |
| 1984/01/19 | 145 | 145 | 144 | 144 | 4,000 |
| 1984/01/18 | 138 | 145 | 138 | 145 | 5,000 |
| 1984/01/17 | 138 | 138 | 137 | 137 | 2,000 |
| 1984/01/13 | 135 | 135 | 135 | 135 | 1,000 |
| 1984/01/12 | 135 | 135 | 135 | 135 | 4,000 |
| 1984/01/11 | 136 | 136 | 135 | 135 | 7,000 |
| 1984/01/10 | 136 | 136 | 136 | 136 | 1,000 |
| 1984/01/09 | 136 | 136 | 136 | 136 | 3,000 |
| 1984/01/07 | 135 | 136 | 135 | 136 | 4,000 |
| 1984/01/06 | 135 | 135 | 131 | 135 | 6,000 |
| 1984/01/05 | 135 | 135 | 135 | 135 | 1,000 |
| 1984/01/04 | 135 | 135 | 135 | 135 | 1,000 |