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 |
|---|---|---|---|---|---|
| 1985/12/28 | 235 | 235 | 234 | 234 | 3,000 |
| 1985/12/27 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/12/26 | 243 | 243 | 232 | 232 | 7,000 |
| 1985/12/25 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/12/24 | 232 | 232 | 232 | 232 | 6,000 |
| 1985/12/23 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/12/21 | 243 | 243 | 241 | 241 | 4,000 |
| 1985/12/20 | 243 | 243 | 243 | 243 | 2,000 |
| 1985/12/18 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/12/16 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/12/13 | 236 | 236 | 235 | 235 | 2,000 |
| 1985/12/12 | 250 | 250 | 250 | 250 | 8,000 |
| 1985/12/11 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/12/09 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/12/05 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/12/04 | 228 | 228 | 228 | 228 | 6,000 |
| 1985/12/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/11/30 | 225 | 225 | 225 | 225 | 3,000 |
| 1985/11/29 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/11/28 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/11/27 | 225 | 225 | 225 | 225 | 12,000 |
| 1985/11/26 | 228 | 228 | 225 | 225 | 4,000 |
| 1985/11/25 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/19 | 230 | 230 | 230 | 230 | 7,000 |
| 1985/11/18 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/11/16 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/11/15 | 233 | 235 | 233 | 235 | 3,000 |
| 1985/11/14 | 232 | 232 | 232 | 232 | 4,000 |
| 1985/11/13 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/11/12 | 234 | 234 | 230 | 230 | 6,000 |
| 1985/11/11 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/11/08 | 231 | 231 | 229 | 229 | 8,000 |
| 1985/11/07 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/11/06 | 231 | 232 | 231 | 231 | 3,000 |
| 1985/11/01 | 230 | 233 | 230 | 233 | 3,000 |
| 1985/10/31 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/10/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/10/29 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/10/28 | 240 | 240 | 235 | 235 | 7,000 |
| 1985/10/26 | 245 | 249 | 243 | 249 | 6,000 |
| 1985/10/24 | 246 | 255 | 246 | 255 | 13,000 |
| 1985/10/23 | 250 | 250 | 250 | 250 | 8,000 |
| 1985/10/22 | 247 | 250 | 247 | 250 | 10,000 |
| 1985/10/21 | 247 | 247 | 239 | 239 | 3,000 |
| 1985/10/19 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/10/18 | 235 | 235 | 235 | 235 | 16,000 |
| 1985/10/17 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/10/16 | 227 | 227 | 227 | 227 | 4,000 |
| 1985/10/15 | 226 | 227 | 226 | 227 | 7,000 |
| 1985/10/14 | 227 | 227 | 226 | 226 | 5,000 |
| 1985/10/11 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/10/09 | 227 | 228 | 227 | 228 | 3,000 |
| 1985/10/08 | 226 | 226 | 226 | 226 | 1,000 |
| 1985/10/07 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/10/05 | 235 | 235 | 228 | 228 | 6,000 |
| 1985/10/04 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/10/03 | 228 | 230 | 228 | 230 | 6,000 |
| 1985/10/02 | 242 | 242 | 241 | 241 | 2,000 |
| 1985/10/01 | 242 | 243 | 241 | 241 | 8,000 |
| 1985/09/28 | 242 | 242 | 242 | 242 | 4,000 |
| 1985/09/26 | 242 | 242 | 242 | 242 | 8,000 |
| 1985/09/25 | 242 | 242 | 242 | 242 | 2,000 |
| 1985/09/24 | 242 | 242 | 242 | 242 | 5,000 |
| 1985/09/21 | 247 | 247 | 247 | 247 | 1,000 |
| 1985/09/20 | 245 | 247 | 245 | 247 | 6,000 |
| 1985/09/19 | 250 | 250 | 245 | 245 | 10,000 |
| 1985/09/18 | 242 | 245 | 242 | 245 | 6,000 |
| 1985/09/17 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/09/13 | 250 | 260 | 250 | 260 | 12,000 |
| 1985/09/12 | 242 | 242 | 241 | 241 | 6,000 |
| 1985/09/11 | 251 | 251 | 240 | 240 | 19,000 |
| 1985/09/10 | 254 | 259 | 250 | 250 | 10,000 |
| 1985/09/09 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/09/07 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/09/06 | 260 | 260 | 260 | 260 | 12,000 |
| 1985/09/05 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/09/04 | 260 | 262 | 260 | 262 | 7,000 |
| 1985/09/03 | 262 | 262 | 260 | 260 | 5,000 |
| 1985/09/02 | 268 | 268 | 262 | 262 | 4,000 |
| 1985/08/31 | 261 | 261 | 261 | 261 | 4,000 |
| 1985/08/30 | 270 | 276 | 270 | 276 | 12,000 |
| 1985/08/29 | 271 | 275 | 270 | 271 | 21,000 |
| 1985/08/28 | 269 | 275 | 269 | 269 | 14,000 |
| 1985/08/27 | 270 | 270 | 269 | 269 | 21,000 |
| 1985/08/26 | 265 | 272 | 265 | 269 | 14,000 |
| 1985/08/24 | 275 | 280 | 275 | 275 | 6,000 |
| 1985/08/23 | 260 | 274 | 260 | 274 | 6,000 |
| 1985/08/22 | 266 | 266 | 255 | 255 | 24,000 |
| 1985/08/21 | 267 | 270 | 260 | 261 | 20,000 |
| 1985/08/20 | 275 | 275 | 270 | 270 | 8,000 |
| 1985/08/19 | 280 | 280 | 276 | 276 | 7,000 |
| 1985/08/17 | 281 | 283 | 279 | 282 | 13,000 |
| 1985/08/16 | 274 | 280 | 274 | 280 | 7,000 |
| 1985/08/15 | 280 | 280 | 271 | 274 | 9,000 |
| 1985/08/14 | 283 | 283 | 280 | 280 | 7,000 |
| 1985/08/13 | 291 | 292 | 285 | 285 | 23,000 |
| 1985/08/12 | 291 | 294 | 291 | 294 | 24,000 |
| 1985/08/09 | 293 | 293 | 285 | 291 | 42,000 |
| 1985/08/08 | 302 | 302 | 288 | 290 | 147,000 |
| 1985/08/07 | 283 | 305 | 273 | 302 | 225,000 |
| 1985/08/06 | 265 | 285 | 262 | 283 | 35,000 |
| 1985/08/05 | 259 | 265 | 259 | 262 | 7,000 |
| 1985/08/03 | 260 | 261 | 258 | 258 | 7,000 |
| 1985/08/02 | 260 | 263 | 258 | 258 | 38,000 |
| 1985/08/01 | 260 | 265 | 251 | 258 | 111,000 |
| 1985/07/31 | 255 | 258 | 250 | 258 | 23,000 |
| 1985/07/30 | 259 | 260 | 255 | 255 | 13,000 |
| 1985/07/29 | 260 | 260 | 251 | 251 | 14,000 |
| 1985/07/27 | 255 | 260 | 255 | 260 | 4,000 |
| 1985/07/26 | 266 | 266 | 255 | 255 | 13,000 |
| 1985/07/25 | 269 | 269 | 261 | 266 | 26,000 |
| 1985/07/24 | 270 | 275 | 270 | 270 | 37,000 |
| 1985/07/23 | 272 | 280 | 261 | 261 | 35,000 |
| 1985/07/22 | 256 | 260 | 256 | 260 | 30,000 |
| 1985/07/20 | 261 | 261 | 260 | 260 | 4,000 |
| 1985/07/19 | 254 | 254 | 250 | 254 | 29,000 |
| 1985/07/18 | 250 | 251 | 250 | 250 | 23,000 |
| 1985/07/17 | 254 | 255 | 250 | 250 | 15,000 |
| 1985/07/16 | 257 | 257 | 254 | 254 | 27,000 |
| 1985/07/15 | 257 | 260 | 255 | 257 | 41,000 |
| 1985/07/12 | 263 | 270 | 255 | 257 | 82,000 |
| 1985/07/11 | 285 | 290 | 273 | 273 | 413,000 |
| 1985/07/10 | 257 | 286 | 257 | 275 | 450,000 |
| 1985/07/09 | 260 | 260 | 245 | 255 | 56,000 |
| 1985/07/08 | 256 | 263 | 256 | 257 | 151,000 |
| 1985/07/06 | 250 | 258 | 249 | 256 | 133,000 |
| 1985/07/05 | 258 | 258 | 243 | 252 | 105,000 |
| 1985/07/04 | 245 | 258 | 245 | 258 | 316,000 |
| 1985/07/03 | 238 | 249 | 233 | 249 | 128,000 |
| 1985/07/02 | 225 | 249 | 223 | 241 | 165,000 |
| 1985/07/01 | 230 | 230 | 223 | 223 | 77,000 |
| 1985/06/29 | 230 | 233 | 225 | 228 | 47,000 |
| 1985/06/28 | 205 | 210 | 205 | 210 | 7,000 |
| 1985/06/27 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/06/26 | 202 | 205 | 201 | 205 | 11,000 |
| 1985/06/25 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/06/24 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/06/22 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/06/21 | 201 | 202 | 201 | 201 | 6,000 |
| 1985/06/20 | 201 | 201 | 200 | 200 | 2,000 |
| 1985/06/19 | 201 | 201 | 200 | 200 | 5,000 |
| 1985/06/18 | 205 | 205 | 201 | 201 | 3,000 |
| 1985/06/17 | 205 | 205 | 200 | 200 | 7,000 |
| 1985/06/13 | 209 | 209 | 195 | 195 | 3,000 |
| 1985/06/12 | 208 | 208 | 195 | 195 | 6,000 |
| 1985/06/11 | 192 | 192 | 192 | 192 | 3,000 |
| 1985/06/10 | 200 | 200 | 200 | 200 | 11,000 |
| 1985/06/07 | 205 | 210 | 200 | 200 | 9,000 |
| 1985/06/06 | 205 | 219 | 185 | 185 | 79,000 |
| 1985/06/05 | 207 | 207 | 201 | 205 | 3,000 |
| 1985/06/04 | 207 | 207 | 201 | 207 | 5,000 |
| 1985/05/31 | 207 | 217 | 207 | 217 | 16,000 |
| 1985/05/30 | 206 | 207 | 206 | 207 | 8,000 |
| 1985/05/29 | 201 | 210 | 201 | 210 | 2,000 |
| 1985/05/28 | 200 | 201 | 200 | 201 | 3,000 |
| 1985/05/27 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/05/25 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/05/24 | 206 | 206 | 200 | 200 | 5,000 |
| 1985/05/23 | 212 | 212 | 205 | 205 | 4,000 |
| 1985/05/22 | 214 | 214 | 210 | 210 | 14,000 |
| 1985/05/21 | 223 | 223 | 213 | 213 | 19,000 |
| 1985/05/20 | 219 | 228 | 219 | 222 | 34,000 |
| 1985/05/18 | 210 | 220 | 210 | 220 | 31,000 |
| 1985/05/17 | 210 | 210 | 210 | 210 | 22,000 |
| 1985/05/16 | 200 | 206 | 200 | 206 | 6,000 |
| 1985/05/15 | 197 | 197 | 196 | 196 | 3,000 |
| 1985/05/14 | 197 | 197 | 197 | 197 | 1,000 |
| 1985/05/13 | 196 | 196 | 196 | 196 | 8,000 |
| 1985/05/09 | 204 | 204 | 193 | 193 | 7,000 |
| 1985/05/08 | 202 | 202 | 202 | 202 | 2,000 |
| 1985/05/01 | 207 | 207 | 207 | 207 | 1,000 |
| 1985/04/30 | 198 | 208 | 196 | 208 | 10,000 |
| 1985/04/27 | 188 | 188 | 188 | 188 | 3,000 |
| 1985/04/26 | 188 | 188 | 186 | 188 | 6,000 |
| 1985/04/25 | 199 | 199 | 187 | 188 | 11,000 |
| 1985/04/24 | 188 | 195 | 188 | 195 | 13,000 |
| 1985/04/23 | 190 | 192 | 179 | 181 | 24,000 |
| 1985/04/22 | 193 | 195 | 193 | 195 | 2,000 |
| 1985/04/20 | 199 | 199 | 199 | 199 | 1,000 |
| 1985/04/18 | 192 | 194 | 192 | 194 | 2,000 |
| 1985/04/17 | 190 | 198 | 190 | 190 | 27,000 |
| 1985/04/16 | 195 | 199 | 195 | 199 | 21,000 |
| 1985/04/15 | 194 | 194 | 193 | 194 | 5,000 |
| 1985/04/12 | 200 | 200 | 193 | 193 | 15,000 |
| 1985/04/09 | 196 | 196 | 195 | 195 | 3,000 |
| 1985/04/08 | 200 | 200 | 193 | 196 | 13,000 |
| 1985/04/06 | 202 | 202 | 202 | 202 | 5,000 |
| 1985/04/05 | 200 | 203 | 200 | 203 | 6,000 |
| 1985/04/04 | 207 | 207 | 203 | 203 | 20,000 |
| 1985/04/03 | 207 | 207 | 207 | 207 | 3,000 |
| 1985/04/02 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/04/01 | 212 | 212 | 210 | 210 | 4,000 |
| 1985/03/30 | 212 | 212 | 212 | 212 | 4,000 |
| 1985/03/29 | 216 | 216 | 210 | 212 | 11,000 |
| 1985/03/28 | 216 | 216 | 210 | 215 | 9,000 |
| 1985/03/27 | 215 | 216 | 215 | 216 | 5,000 |
| 1985/03/26 | 228 | 228 | 220 | 225 | 12,000 |
| 1985/03/25 | 212 | 225 | 212 | 225 | 16,000 |
| 1985/03/23 | 218 | 218 | 215 | 215 | 7,000 |
| 1985/03/22 | 217 | 220 | 217 | 219 | 27,000 |
| 1985/03/20 | 221 | 226 | 215 | 218 | 43,000 |
| 1985/03/19 | 230 | 232 | 221 | 221 | 57,000 |
| 1985/03/18 | 225 | 238 | 222 | 230 | 145,000 |
| 1985/03/16 | 230 | 230 | 216 | 220 | 68,000 |
| 1985/03/15 | 206 | 233 | 206 | 233 | 275,000 |
| 1985/03/14 | 210 | 220 | 196 | 209 | 128,000 |
| 1985/03/13 | 195 | 208 | 195 | 208 | 71,000 |
| 1985/03/12 | 195 | 195 | 192 | 193 | 10,000 |
| 1985/03/11 | 198 | 200 | 195 | 195 | 15,000 |
| 1985/03/05 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/03/04 | 187 | 190 | 187 | 190 | 2,000 |
| 1985/03/01 | 187 | 187 | 187 | 187 | 5,000 |
| 1985/02/27 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/02/26 | 180 | 185 | 180 | 185 | 8,000 |
| 1985/02/25 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/02/23 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/02/22 | 200 | 200 | 200 | 200 | 9,000 |
| 1985/02/21 | 205 | 205 | 198 | 200 | 16,000 |
| 1985/02/20 | 190 | 200 | 190 | 200 | 14,000 |
| 1985/02/19 | 180 | 181 | 180 | 181 | 6,000 |
| 1985/02/18 | 180 | 180 | 180 | 180 | 2,000 |
| 1985/02/16 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/02/15 | 178 | 178 | 178 | 178 | 1,000 |
| 1985/02/14 | 183 | 185 | 183 | 185 | 4,000 |
| 1985/02/13 | 181 | 181 | 172 | 172 | 5,000 |
| 1985/02/12 | 185 | 185 | 185 | 185 | 3,000 |
| 1985/02/08 | 185 | 185 | 185 | 185 | 9,000 |
| 1985/02/07 | 182 | 182 | 180 | 180 | 4,000 |
| 1985/02/06 | 194 | 194 | 194 | 194 | 1,000 |
| 1985/02/05 | 193 | 193 | 193 | 193 | 3,000 |
| 1985/02/04 | 193 | 193 | 193 | 193 | 4,000 |
| 1985/02/02 | 195 | 195 | 193 | 195 | 5,000 |
| 1985/02/01 | 192 | 192 | 192 | 192 | 1,000 |
| 1985/01/31 | 189 | 191 | 189 | 191 | 6,000 |
| 1985/01/30 | 185 | 185 | 185 | 185 | 5,000 |
| 1985/01/29 | 190 | 190 | 180 | 180 | 25,000 |
| 1985/01/28 | 191 | 191 | 191 | 191 | 3,000 |
| 1985/01/25 | 190 | 190 | 190 | 190 | 5,000 |
| 1985/01/24 | 195 | 195 | 190 | 190 | 6,000 |
| 1985/01/23 | 197 | 197 | 197 | 197 | 1,000 |
| 1985/01/22 | 191 | 191 | 191 | 191 | 1,000 |
| 1985/01/21 | 190 | 191 | 190 | 191 | 4,000 |
| 1985/01/19 | 190 | 190 | 190 | 190 | 3,000 |
| 1985/01/18 | 190 | 190 | 190 | 190 | 7,000 |
| 1985/01/17 | 190 | 190 | 190 | 190 | 3,000 |
| 1985/01/16 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/01/14 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/01/11 | 198 | 198 | 188 | 190 | 6,000 |
| 1985/01/10 | 192 | 192 | 186 | 186 | 14,000 |
| 1985/01/09 | 186 | 186 | 186 | 186 | 3,000 |
| 1985/01/08 | 185 | 185 | 185 | 185 | 1,000 |