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 |
---|---|---|---|---|---|
1986/12/27 | 230 | 230 | 230 | 230 | 4,000 |
1986/12/26 | 230 | 230 | 230 | 230 | 4,000 |
1986/12/23 | 242 | 242 | 232 | 232 | 3,000 |
1986/12/18 | 234 | 235 | 230 | 230 | 5,000 |
1986/12/17 | 248 | 248 | 234 | 234 | 3,000 |
1986/12/15 | 248 | 248 | 248 | 248 | 4,000 |
1986/12/12 | 235 | 235 | 235 | 235 | 1,000 |
1986/12/11 | 235 | 235 | 235 | 235 | 8,000 |
1986/12/10 | 235 | 235 | 235 | 235 | 1,000 |
1986/12/08 | 240 | 240 | 240 | 240 | 1,000 |
1986/12/05 | 240 | 240 | 240 | 240 | 1,000 |
1986/12/02 | 244 | 244 | 244 | 244 | 1,000 |
1986/12/01 | 248 | 248 | 248 | 248 | 1,000 |
1986/11/29 | 248 | 248 | 248 | 248 | 1,000 |
1986/11/28 | 235 | 235 | 235 | 235 | 1,000 |
1986/11/27 | 234 | 235 | 230 | 230 | 6,000 |
1986/11/26 | 235 | 235 | 235 | 235 | 5,000 |
1986/11/19 | 243 | 243 | 243 | 243 | 6,000 |
1986/11/18 | 243 | 243 | 243 | 243 | 1,000 |
1986/11/17 | 235 | 235 | 228 | 228 | 10,000 |
1986/11/14 | 235 | 235 | 235 | 235 | 2,000 |
1986/11/11 | 253 | 253 | 253 | 253 | 2,000 |
1986/11/10 | 220 | 230 | 216 | 230 | 11,000 |
1986/11/07 | 227 | 227 | 227 | 227 | 1,000 |
1986/11/06 | 215 | 215 | 215 | 215 | 2,000 |
1986/11/04 | 220 | 222 | 215 | 215 | 10,000 |
1986/11/01 | 220 | 220 | 220 | 220 | 2,000 |
1986/10/31 | 220 | 220 | 220 | 220 | 2,000 |
1986/10/30 | 215 | 215 | 215 | 215 | 4,000 |
1986/10/29 | 210 | 210 | 210 | 210 | 5,000 |
1986/10/28 | 210 | 210 | 210 | 210 | 2,000 |
1986/10/27 | 210 | 210 | 210 | 210 | 3,000 |
1986/10/25 | 203 | 203 | 201 | 201 | 9,000 |
1986/10/24 | 203 | 203 | 203 | 203 | 6,000 |
1986/10/22 | 210 | 210 | 205 | 205 | 7,000 |
1986/10/21 | 213 | 213 | 210 | 210 | 4,000 |
1986/10/15 | 222 | 222 | 210 | 210 | 3,000 |
1986/10/09 | 250 | 250 | 250 | 250 | 1,000 |
1986/10/08 | 233 | 249 | 230 | 249 | 12,000 |
1986/10/07 | 232 | 233 | 232 | 233 | 4,000 |
1986/10/06 | 210 | 210 | 210 | 210 | 1,000 |
1986/10/04 | 206 | 206 | 206 | 206 | 1,000 |
1986/10/03 | 210 | 210 | 201 | 205 | 13,000 |
1986/10/02 | 205 | 210 | 205 | 210 | 7,000 |
1986/10/01 | 210 | 210 | 210 | 210 | 4,000 |
1986/09/30 | 233 | 233 | 233 | 233 | 2,000 |
1986/09/29 | 236 | 236 | 236 | 236 | 1,000 |
1986/09/27 | 231 | 231 | 231 | 231 | 1,000 |
1986/09/26 | 236 | 236 | 236 | 236 | 8,000 |
1986/09/25 | 233 | 233 | 200 | 200 | 20,000 |
1986/09/22 | 232 | 232 | 232 | 232 | 1,000 |
1986/09/19 | 231 | 231 | 231 | 231 | 11,000 |
1986/09/17 | 240 | 240 | 232 | 232 | 6,000 |
1986/09/16 | 231 | 231 | 231 | 231 | 5,000 |
1986/09/12 | 280 | 280 | 275 | 275 | 8,000 |
1986/09/11 | 280 | 280 | 280 | 280 | 2,000 |
1986/09/10 | 283 | 283 | 277 | 277 | 6,000 |
1986/09/09 | 283 | 283 | 283 | 283 | 3,000 |
1986/09/06 | 283 | 283 | 283 | 283 | 1,000 |
1986/09/05 | 280 | 283 | 280 | 283 | 5,000 |
1986/09/04 | 278 | 280 | 278 | 280 | 2,000 |
1986/09/03 | 261 | 275 | 261 | 275 | 4,000 |
1986/09/02 | 280 | 280 | 267 | 267 | 12,000 |
1986/09/01 | 280 | 280 | 280 | 280 | 7,000 |
1986/08/30 | 278 | 278 | 278 | 278 | 2,000 |
1986/08/28 | 304 | 304 | 300 | 300 | 5,000 |
1986/08/27 | 295 | 300 | 295 | 300 | 2,000 |
1986/08/26 | 305 | 305 | 301 | 301 | 4,000 |
1986/08/25 | 278 | 284 | 278 | 284 | 4,000 |
1986/08/23 | 275 | 275 | 275 | 275 | 1,000 |
1986/08/22 | 284 | 284 | 258 | 258 | 4,000 |
1986/08/21 | 284 | 299 | 284 | 290 | 10,000 |
1986/08/20 | 299 | 299 | 299 | 299 | 10,000 |
1986/08/19 | 299 | 299 | 299 | 299 | 5,000 |
1986/08/18 | 299 | 299 | 299 | 299 | 5,000 |
1986/08/15 | 309 | 309 | 309 | 309 | 1,000 |
1986/08/14 | 300 | 300 | 300 | 300 | 10,000 |
1986/08/13 | 300 | 309 | 300 | 309 | 11,000 |
1986/08/12 | 309 | 309 | 299 | 299 | 14,000 |
1986/08/11 | 301 | 301 | 297 | 297 | 4,000 |
1986/08/08 | 309 | 309 | 308 | 308 | 5,000 |
1986/08/07 | 302 | 309 | 302 | 309 | 6,000 |
1986/08/06 | 310 | 310 | 302 | 302 | 9,000 |
1986/08/05 | 336 | 336 | 321 | 321 | 9,000 |
1986/08/04 | 336 | 336 | 336 | 336 | 3,000 |
1986/08/02 | 360 | 360 | 360 | 360 | 6,000 |
1986/08/01 | 350 | 350 | 340 | 340 | 12,000 |
1986/07/31 | 350 | 350 | 345 | 350 | 11,000 |
1986/07/30 | 360 | 360 | 350 | 350 | 4,000 |
1986/07/29 | 360 | 360 | 355 | 360 | 7,000 |
1986/07/28 | 350 | 355 | 350 | 355 | 3,000 |
1986/07/26 | 365 | 365 | 350 | 350 | 5,000 |
1986/07/25 | 358 | 365 | 350 | 365 | 28,000 |
1986/07/24 | 358 | 358 | 350 | 355 | 15,000 |
1986/07/23 | 361 | 361 | 358 | 358 | 3,000 |
1986/07/21 | 372 | 372 | 360 | 360 | 5,000 |
1986/07/19 | 372 | 372 | 370 | 372 | 4,000 |
1986/07/18 | 347 | 372 | 347 | 372 | 12,000 |
1986/07/17 | 357 | 375 | 357 | 375 | 6,000 |
1986/07/16 | 345 | 345 | 345 | 345 | 4,000 |
1986/07/15 | 350 | 375 | 345 | 375 | 14,000 |
1986/07/14 | 346 | 360 | 346 | 354 | 16,000 |
1986/07/11 | 355 | 358 | 340 | 345 | 30,000 |
1986/07/10 | 376 | 376 | 372 | 372 | 4,000 |
1986/07/09 | 384 | 384 | 372 | 373 | 12,000 |
1986/07/08 | 380 | 380 | 380 | 380 | 2,000 |
1986/07/07 | 404 | 404 | 380 | 400 | 17,000 |
1986/07/05 | 400 | 400 | 388 | 388 | 6,000 |
1986/07/04 | 405 | 405 | 390 | 403 | 27,000 |
1986/07/03 | 401 | 405 | 392 | 405 | 44,000 |
1986/07/02 | 398 | 405 | 391 | 392 | 54,000 |
1986/07/01 | 395 | 401 | 390 | 401 | 61,000 |
1986/06/30 | 359 | 400 | 354 | 400 | 57,000 |
1986/06/28 | 375 | 380 | 362 | 362 | 17,000 |
1986/06/27 | 385 | 395 | 376 | 388 | 48,000 |
1986/06/26 | 370 | 375 | 370 | 375 | 43,000 |
1986/06/25 | 397 | 397 | 385 | 390 | 48,000 |
1986/06/24 | 407 | 408 | 400 | 400 | 53,000 |
1986/06/23 | 392 | 410 | 390 | 410 | 134,000 |
1986/06/21 | 399 | 401 | 392 | 396 | 101,000 |
1986/06/20 | 420 | 420 | 410 | 415 | 312,000 |
1986/06/19 | 375 | 399 | 374 | 394 | 439,000 |
1986/06/18 | 342 | 372 | 337 | 368 | 304,000 |
1986/06/17 | 340 | 349 | 335 | 342 | 91,000 |
1986/06/16 | 360 | 360 | 335 | 337 | 166,000 |
1986/06/13 | 350 | 365 | 343 | 357 | 511,000 |
1986/06/12 | 307 | 334 | 300 | 327 | 252,000 |
1986/06/11 | 318 | 318 | 301 | 307 | 119,000 |
1986/06/10 | 291 | 315 | 291 | 314 | 144,000 |
1986/06/09 | 290 | 295 | 289 | 295 | 38,000 |
1986/06/07 | 288 | 290 | 288 | 290 | 5,000 |
1986/06/06 | 288 | 290 | 285 | 285 | 11,000 |
1986/06/05 | 291 | 291 | 288 | 288 | 6,000 |
1986/06/04 | 288 | 290 | 288 | 288 | 4,000 |
1986/06/03 | 287 | 288 | 287 | 288 | 20,000 |
1986/06/02 | 287 | 287 | 287 | 287 | 13,000 |
1986/05/30 | 287 | 287 | 287 | 287 | 2,000 |
1986/05/29 | 290 | 291 | 285 | 285 | 19,000 |
1986/05/28 | 292 | 295 | 285 | 290 | 11,000 |
1986/05/27 | 291 | 299 | 291 | 295 | 24,000 |
1986/05/26 | 290 | 290 | 290 | 290 | 5,000 |
1986/05/24 | 297 | 297 | 290 | 292 | 27,000 |
1986/05/23 | 295 | 300 | 295 | 300 | 27,000 |
1986/05/22 | 287 | 290 | 285 | 290 | 12,000 |
1986/05/21 | 285 | 285 | 285 | 285 | 4,000 |
1986/05/20 | 288 | 288 | 280 | 280 | 10,000 |
1986/05/19 | 285 | 286 | 285 | 286 | 2,000 |
1986/05/17 | 280 | 280 | 280 | 280 | 9,000 |
1986/05/16 | 279 | 280 | 279 | 280 | 7,000 |
1986/05/15 | 278 | 279 | 278 | 279 | 10,000 |
1986/05/14 | 278 | 278 | 278 | 278 | 1,000 |
1986/05/12 | 276 | 278 | 276 | 278 | 11,000 |
1986/05/09 | 280 | 280 | 275 | 275 | 9,000 |
1986/05/08 | 280 | 280 | 280 | 280 | 2,000 |
1986/05/07 | 276 | 285 | 276 | 285 | 8,000 |
1986/05/06 | 290 | 290 | 270 | 270 | 13,000 |
1986/05/02 | 284 | 303 | 284 | 297 | 39,000 |
1986/05/01 | 279 | 280 | 279 | 280 | 26,000 |
1986/04/30 | 275 | 279 | 275 | 279 | 2,000 |
1986/04/28 | 275 | 279 | 275 | 279 | 4,000 |
1986/04/26 | 269 | 270 | 269 | 270 | 3,000 |
1986/04/25 | 258 | 269 | 258 | 269 | 2,000 |
1986/04/24 | 260 | 263 | 255 | 255 | 27,000 |
1986/04/23 | 269 | 269 | 260 | 260 | 10,000 |
1986/04/22 | 270 | 270 | 269 | 269 | 2,000 |
1986/04/21 | 275 | 275 | 275 | 275 | 2,000 |
1986/04/19 | 275 | 275 | 275 | 275 | 1,000 |
1986/04/17 | 278 | 278 | 278 | 278 | 2,000 |
1986/04/16 | 270 | 280 | 270 | 278 | 6,000 |
1986/04/15 | 280 | 280 | 267 | 267 | 8,000 |
1986/04/14 | 280 | 284 | 262 | 262 | 29,000 |
1986/04/11 | 261 | 277 | 260 | 277 | 25,000 |
1986/04/10 | 260 | 260 | 260 | 260 | 22,000 |
1986/04/09 | 260 | 260 | 260 | 260 | 12,000 |
1986/04/08 | 263 | 263 | 260 | 260 | 4,000 |
1986/04/05 | 263 | 263 | 263 | 263 | 2,000 |
1986/04/04 | 260 | 260 | 260 | 260 | 10,000 |
1986/04/03 | 260 | 261 | 260 | 261 | 6,000 |
1986/04/02 | 260 | 260 | 260 | 260 | 4,000 |
1986/04/01 | 262 | 263 | 260 | 260 | 11,000 |
1986/03/31 | 259 | 260 | 259 | 260 | 8,000 |
1986/03/29 | 260 | 260 | 255 | 255 | 3,000 |
1986/03/28 | 260 | 260 | 260 | 260 | 3,000 |
1986/03/27 | 263 | 263 | 263 | 263 | 3,000 |
1986/03/26 | 264 | 265 | 260 | 260 | 10,000 |
1986/03/25 | 262 | 262 | 262 | 262 | 5,000 |
1986/03/24 | 270 | 270 | 260 | 260 | 5,000 |
1986/03/22 | 270 | 270 | 270 | 270 | 1,000 |
1986/03/20 | 270 | 270 | 265 | 270 | 5,000 |
1986/03/19 | 272 | 275 | 270 | 270 | 15,000 |
1986/03/18 | 273 | 273 | 270 | 272 | 10,000 |
1986/03/17 | 301 | 301 | 301 | 301 | 7,000 |
1986/03/15 | 306 | 307 | 303 | 303 | 41,000 |
1986/03/14 | 295 | 304 | 290 | 304 | 72,000 |
1986/03/13 | 295 | 296 | 295 | 295 | 13,000 |
1986/03/12 | 294 | 295 | 293 | 295 | 21,000 |
1986/03/11 | 298 | 298 | 290 | 292 | 11,000 |
1986/03/10 | 295 | 295 | 288 | 292 | 12,000 |
1986/03/07 | 298 | 299 | 295 | 295 | 8,000 |
1986/03/06 | 299 | 299 | 295 | 299 | 13,000 |
1986/03/05 | 303 | 303 | 295 | 299 | 23,000 |
1986/03/04 | 309 | 309 | 301 | 303 | 48,000 |
1986/03/03 | 296 | 307 | 292 | 307 | 76,000 |
1986/03/01 | 299 | 299 | 295 | 295 | 10,000 |
1986/02/28 | 303 | 304 | 296 | 299 | 99,000 |
1986/02/27 | 290 | 304 | 285 | 303 | 134,000 |
1986/02/26 | 286 | 289 | 282 | 289 | 44,000 |
1986/02/25 | 286 | 287 | 280 | 287 | 10,000 |
1986/02/24 | 275 | 287 | 275 | 287 | 22,000 |
1986/02/22 | 270 | 270 | 270 | 270 | 3,000 |
1986/02/21 | 269 | 269 | 269 | 269 | 3,000 |
1986/02/20 | 279 | 279 | 270 | 270 | 10,000 |
1986/02/19 | 282 | 282 | 280 | 280 | 6,000 |
1986/02/18 | 279 | 290 | 279 | 287 | 16,000 |
1986/02/17 | 268 | 270 | 268 | 270 | 2,000 |
1986/02/15 | 260 | 260 | 255 | 255 | 17,000 |
1986/02/14 | 270 | 270 | 258 | 260 | 10,000 |
1986/02/13 | 274 | 275 | 270 | 270 | 11,000 |
1986/02/12 | 265 | 274 | 265 | 267 | 13,000 |
1986/02/10 | 276 | 278 | 271 | 271 | 14,000 |
1986/02/07 | 284 | 284 | 278 | 281 | 7,000 |
1986/02/06 | 285 | 285 | 278 | 285 | 23,000 |
1986/02/05 | 278 | 285 | 278 | 285 | 26,000 |
1986/02/04 | 271 | 280 | 271 | 280 | 8,000 |
1986/02/03 | 275 | 275 | 271 | 271 | 3,000 |
1986/02/01 | 272 | 285 | 272 | 285 | 8,000 |
1986/01/31 | 280 | 280 | 271 | 271 | 14,000 |
1986/01/30 | 296 | 296 | 272 | 272 | 54,000 |
1986/01/29 | 286 | 300 | 284 | 296 | 138,000 |
1986/01/28 | 289 | 290 | 286 | 287 | 118,000 |
1986/01/27 | 260 | 285 | 260 | 285 | 55,000 |
1986/01/25 | 265 | 265 | 258 | 258 | 17,000 |
1986/01/24 | 267 | 269 | 265 | 269 | 29,000 |
1986/01/23 | 268 | 272 | 266 | 270 | 47,000 |
1986/01/22 | 250 | 269 | 250 | 262 | 44,000 |
1986/01/21 | 249 | 249 | 248 | 248 | 9,000 |
1986/01/20 | 250 | 250 | 248 | 248 | 3,000 |
1986/01/18 | 243 | 250 | 243 | 250 | 8,000 |
1986/01/17 | 240 | 240 | 240 | 240 | 1,000 |
1986/01/16 | 240 | 242 | 232 | 240 | 13,000 |
1986/01/14 | 249 | 249 | 245 | 245 | 2,000 |
1986/01/13 | 240 | 249 | 240 | 249 | 5,000 |
1986/01/10 | 232 | 232 | 230 | 230 | 3,000 |
1986/01/09 | 250 | 250 | 250 | 250 | 3,000 |
1986/01/08 | 230 | 230 | 229 | 230 | 22,000 |
1986/01/07 | 236 | 236 | 236 | 236 | 1,000 |
1986/01/06 | 235 | 235 | 235 | 235 | 2,000 |
1986/01/04 | 235 | 235 | 234 | 234 | 3,000 |