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 |
|---|---|---|---|---|---|
| 1990/12/28 | 451 | 451 | 451 | 451 | 1,000 |
| 1990/12/27 | 451 | 451 | 451 | 451 | 2,000 |
| 1990/12/26 | 451 | 451 | 451 | 451 | 3,000 |
| 1990/12/25 | 451 | 451 | 451 | 451 | 4,000 |
| 1990/12/21 | 461 | 461 | 456 | 456 | 4,000 |
| 1990/12/20 | 475 | 475 | 461 | 461 | 3,000 |
| 1990/12/19 | 471 | 471 | 471 | 471 | 1,000 |
| 1990/12/18 | 497 | 497 | 497 | 497 | 1,000 |
| 1990/12/17 | 497 | 497 | 497 | 497 | 1,000 |
| 1990/12/14 | 500 | 500 | 500 | 500 | 3,000 |
| 1990/12/13 | 500 | 500 | 500 | 500 | 1,000 |
| 1990/12/11 | 500 | 500 | 500 | 500 | 2,000 |
| 1990/12/07 | 445 | 451 | 440 | 451 | 6,000 |
| 1990/12/06 | 450 | 450 | 450 | 450 | 1,000 |
| 1990/12/04 | 465 | 465 | 465 | 465 | 1,000 |
| 1990/12/03 | 445 | 445 | 443 | 443 | 3,000 |
| 1990/11/29 | 460 | 460 | 460 | 460 | 1,000 |
| 1990/11/28 | 481 | 481 | 460 | 460 | 3,000 |
| 1990/11/27 | 486 | 486 | 485 | 485 | 3,000 |
| 1990/11/26 | 486 | 486 | 486 | 486 | 1,000 |
| 1990/11/22 | 485 | 485 | 485 | 485 | 1,000 |
| 1990/11/21 | 485 | 485 | 485 | 485 | 4,000 |
| 1990/11/20 | 485 | 485 | 485 | 485 | 1,000 |
| 1990/11/19 | 485 | 485 | 485 | 485 | 4,000 |
| 1990/11/15 | 525 | 525 | 525 | 525 | 1,000 |
| 1990/11/14 | 500 | 505 | 500 | 505 | 2,000 |
| 1990/11/13 | 505 | 505 | 500 | 500 | 2,000 |
| 1990/11/09 | 525 | 525 | 500 | 500 | 6,000 |
| 1990/11/06 | 531 | 531 | 530 | 530 | 2,000 |
| 1990/11/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1990/11/02 | 515 | 515 | 515 | 515 | 2,000 |
| 1990/11/01 | 550 | 550 | 550 | 550 | 2,000 |
| 1990/10/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1990/10/29 | 560 | 560 | 560 | 560 | 2,000 |
| 1990/10/26 | 550 | 555 | 550 | 555 | 2,000 |
| 1990/10/25 | 560 | 560 | 560 | 560 | 1,000 |
| 1990/10/24 | 550 | 550 | 550 | 550 | 4,000 |
| 1990/10/23 | 550 | 550 | 530 | 530 | 4,000 |
| 1990/10/22 | 520 | 520 | 520 | 520 | 4,000 |
| 1990/10/19 | 520 | 520 | 503 | 520 | 4,000 |
| 1990/10/18 | 520 | 520 | 520 | 520 | 2,000 |
| 1990/10/17 | 520 | 520 | 480 | 480 | 11,000 |
| 1990/10/16 | 510 | 520 | 510 | 520 | 3,000 |
| 1990/10/12 | 530 | 530 | 530 | 530 | 3,000 |
| 1990/10/11 | 550 | 550 | 550 | 550 | 1,000 |
| 1990/10/09 | 539 | 539 | 539 | 539 | 1,000 |
| 1990/10/08 | 500 | 500 | 500 | 500 | 1,000 |
| 1990/10/05 | 480 | 480 | 480 | 480 | 2,000 |
| 1990/10/04 | 495 | 495 | 495 | 495 | 3,000 |
| 1990/10/03 | 490 | 495 | 490 | 495 | 3,000 |
| 1990/10/02 | 440 | 460 | 440 | 460 | 6,000 |
| 1990/10/01 | 470 | 470 | 470 | 470 | 2,000 |
| 1990/09/25 | 580 | 580 | 580 | 580 | 3,000 |
| 1990/09/21 | 621 | 621 | 580 | 580 | 10,000 |
| 1990/09/20 | 620 | 620 | 620 | 620 | 1,000 |
| 1990/09/19 | 656 | 656 | 631 | 631 | 5,000 |
| 1990/09/18 | 680 | 680 | 671 | 671 | 5,000 |
| 1990/09/14 | 695 | 695 | 695 | 695 | 5,000 |
| 1990/09/13 | 690 | 690 | 690 | 690 | 1,000 |
| 1990/09/12 | 681 | 681 | 681 | 681 | 1,000 |
| 1990/09/11 | 700 | 700 | 700 | 700 | 11,000 |
| 1990/09/07 | 650 | 650 | 650 | 650 | 5,000 |
| 1990/09/06 | 670 | 670 | 670 | 670 | 3,000 |
| 1990/09/05 | 707 | 707 | 695 | 695 | 8,000 |
| 1990/09/04 | 720 | 720 | 706 | 707 | 9,000 |
| 1990/09/03 | 710 | 720 | 710 | 720 | 9,000 |
| 1990/08/31 | 705 | 710 | 695 | 700 | 23,000 |
| 1990/08/30 | 710 | 720 | 700 | 705 | 18,000 |
| 1990/08/29 | 700 | 720 | 700 | 710 | 18,000 |
| 1990/08/28 | 650 | 666 | 650 | 666 | 20,000 |
| 1990/08/27 | 602 | 611 | 602 | 610 | 6,000 |
| 1990/08/24 | 598 | 600 | 598 | 600 | 11,000 |
| 1990/08/23 | 605 | 605 | 605 | 605 | 2,000 |
| 1990/08/21 | 635 | 635 | 630 | 630 | 2,000 |
| 1990/08/20 | 645 | 645 | 635 | 635 | 3,000 |
| 1990/08/17 | 645 | 645 | 645 | 645 | 8,000 |
| 1990/08/16 | 645 | 645 | 645 | 645 | 10,000 |
| 1990/08/15 | 635 | 650 | 635 | 645 | 12,000 |
| 1990/08/13 | 635 | 635 | 635 | 635 | 4,000 |
| 1990/08/10 | 690 | 690 | 650 | 650 | 4,000 |
| 1990/08/09 | 710 | 710 | 695 | 695 | 4,000 |
| 1990/08/08 | 690 | 695 | 690 | 690 | 7,000 |
| 1990/08/07 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/08/03 | 775 | 775 | 755 | 755 | 6,000 |
| 1990/08/02 | 775 | 780 | 775 | 780 | 2,000 |
| 1990/08/01 | 775 | 775 | 775 | 775 | 10,000 |
| 1990/07/31 | 770 | 775 | 770 | 775 | 4,000 |
| 1990/07/30 | 761 | 765 | 761 | 765 | 3,000 |
| 1990/07/27 | 790 | 790 | 770 | 770 | 4,000 |
| 1990/07/26 | 790 | 790 | 790 | 790 | 3,000 |
| 1990/07/25 | 795 | 800 | 795 | 800 | 3,000 |
| 1990/07/24 | 790 | 790 | 790 | 790 | 2,000 |
| 1990/07/23 | 805 | 805 | 805 | 805 | 2,000 |
| 1990/07/20 | 795 | 805 | 795 | 805 | 4,000 |
| 1990/07/19 | 795 | 805 | 795 | 805 | 12,000 |
| 1990/07/18 | 800 | 815 | 800 | 810 | 16,000 |
| 1990/07/17 | 811 | 811 | 800 | 800 | 5,000 |
| 1990/07/16 | 805 | 811 | 795 | 811 | 9,000 |
| 1990/07/13 | 819 | 819 | 810 | 815 | 7,000 |
| 1990/07/12 | 819 | 819 | 819 | 819 | 5,000 |
| 1990/07/11 | 810 | 820 | 800 | 800 | 9,000 |
| 1990/07/10 | 840 | 845 | 820 | 820 | 16,000 |
| 1990/07/09 | 828 | 840 | 828 | 840 | 16,000 |
| 1990/07/06 | 815 | 830 | 805 | 828 | 35,000 |
| 1990/07/05 | 735 | 795 | 735 | 795 | 34,000 |
| 1990/07/04 | 725 | 735 | 725 | 735 | 13,000 |
| 1990/07/02 | 735 | 735 | 725 | 725 | 3,000 |
| 1990/06/29 | 735 | 735 | 735 | 735 | 1,000 |
| 1990/06/28 | 720 | 720 | 720 | 720 | 3,000 |
| 1990/06/27 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/06/26 | 731 | 731 | 731 | 731 | 3,000 |
| 1990/06/25 | 750 | 750 | 731 | 731 | 12,000 |
| 1990/06/22 | 745 | 745 | 745 | 745 | 6,000 |
| 1990/06/21 | 740 | 750 | 740 | 740 | 6,000 |
| 1990/06/20 | 750 | 750 | 740 | 740 | 16,000 |
| 1990/06/19 | 735 | 735 | 735 | 735 | 7,000 |
| 1990/06/18 | 750 | 760 | 740 | 740 | 8,000 |
| 1990/06/15 | 740 | 750 | 735 | 750 | 8,000 |
| 1990/06/14 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/06/13 | 740 | 740 | 720 | 720 | 7,000 |
| 1990/06/12 | 740 | 740 | 740 | 740 | 2,000 |
| 1990/06/11 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/06/08 | 740 | 750 | 740 | 740 | 3,000 |
| 1990/06/07 | 760 | 760 | 755 | 755 | 3,000 |
| 1990/06/06 | 730 | 755 | 730 | 755 | 11,000 |
| 1990/06/05 | 730 | 730 | 725 | 728 | 9,000 |
| 1990/06/04 | 750 | 750 | 745 | 745 | 4,000 |
| 1990/06/01 | 721 | 721 | 721 | 721 | 7,000 |
| 1990/05/31 | 745 | 750 | 745 | 745 | 6,000 |
| 1990/05/29 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/05/28 | 765 | 765 | 758 | 758 | 13,000 |
| 1990/05/25 | 750 | 765 | 750 | 765 | 3,000 |
| 1990/05/24 | 755 | 755 | 755 | 755 | 1,000 |
| 1990/05/23 | 760 | 760 | 755 | 755 | 3,000 |
| 1990/05/22 | 775 | 775 | 765 | 765 | 6,000 |
| 1990/05/21 | 755 | 760 | 755 | 760 | 7,000 |
| 1990/05/18 | 750 | 755 | 750 | 750 | 7,000 |
| 1990/05/17 | 745 | 755 | 745 | 750 | 11,000 |
| 1990/05/16 | 750 | 750 | 740 | 750 | 6,000 |
| 1990/05/15 | 735 | 750 | 735 | 750 | 2,000 |
| 1990/05/14 | 725 | 725 | 725 | 725 | 8,000 |
| 1990/05/11 | 725 | 730 | 718 | 718 | 6,000 |
| 1990/05/10 | 730 | 730 | 725 | 725 | 7,000 |
| 1990/05/09 | 725 | 735 | 725 | 725 | 3,000 |
| 1990/05/08 | 712 | 720 | 712 | 720 | 5,000 |
| 1990/05/07 | 690 | 697 | 690 | 697 | 2,000 |
| 1990/05/02 | 720 | 720 | 701 | 701 | 7,000 |
| 1990/05/01 | 740 | 745 | 725 | 725 | 13,000 |
| 1990/04/27 | 744 | 744 | 740 | 740 | 5,000 |
| 1990/04/26 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/04/25 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/04/24 | 680 | 704 | 680 | 695 | 8,000 |
| 1990/04/23 | 680 | 690 | 680 | 690 | 11,000 |
| 1990/04/20 | 660 | 670 | 660 | 666 | 7,000 |
| 1990/04/19 | 669 | 669 | 669 | 669 | 1,000 |
| 1990/04/18 | 660 | 660 | 651 | 651 | 10,000 |
| 1990/04/17 | 660 | 660 | 660 | 660 | 3,000 |
| 1990/04/13 | 670 | 670 | 665 | 665 | 2,000 |
| 1990/04/12 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/04/11 | 675 | 675 | 675 | 675 | 1,000 |
| 1990/04/10 | 670 | 670 | 670 | 670 | 2,000 |
| 1990/04/06 | 580 | 595 | 580 | 595 | 28,000 |
| 1990/04/04 | 690 | 690 | 671 | 671 | 7,000 |
| 1990/04/03 | 680 | 694 | 680 | 690 | 6,000 |
| 1990/04/02 | 695 | 695 | 695 | 695 | 8,000 |
| 1990/03/30 | 765 | 790 | 765 | 790 | 5,000 |
| 1990/03/29 | 755 | 756 | 755 | 756 | 6,000 |
| 1990/03/28 | 760 | 760 | 755 | 755 | 5,000 |
| 1990/03/27 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/03/26 | 755 | 755 | 755 | 755 | 3,000 |
| 1990/03/23 | 720 | 720 | 715 | 715 | 13,000 |
| 1990/03/22 | 720 | 725 | 720 | 725 | 10,000 |
| 1990/03/20 | 775 | 775 | 765 | 766 | 4,000 |
| 1990/03/19 | 810 | 810 | 810 | 810 | 6,000 |
| 1990/03/16 | 796 | 830 | 796 | 830 | 5,000 |
| 1990/03/15 | 805 | 805 | 796 | 796 | 8,000 |
| 1990/03/14 | 820 | 820 | 800 | 800 | 5,000 |
| 1990/03/13 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/03/12 | 800 | 830 | 800 | 830 | 13,000 |
| 1990/03/09 | 830 | 830 | 830 | 830 | 4,000 |
| 1990/03/08 | 807 | 825 | 807 | 825 | 5,000 |
| 1990/03/07 | 830 | 830 | 825 | 825 | 5,000 |
| 1990/03/06 | 835 | 835 | 835 | 835 | 3,000 |
| 1990/03/05 | 853 | 859 | 839 | 839 | 14,000 |
| 1990/03/02 | 782 | 853 | 782 | 853 | 43,000 |
| 1990/03/01 | 830 | 830 | 790 | 790 | 29,000 |
| 1990/02/28 | 780 | 833 | 780 | 825 | 15,000 |
| 1990/02/27 | 755 | 783 | 755 | 783 | 13,000 |
| 1990/02/23 | 860 | 860 | 855 | 855 | 11,000 |
| 1990/02/22 | 860 | 861 | 860 | 861 | 10,000 |
| 1990/02/21 | 891 | 891 | 861 | 861 | 22,000 |
| 1990/02/20 | 895 | 910 | 895 | 896 | 13,000 |
| 1990/02/19 | 910 | 920 | 895 | 895 | 19,000 |
| 1990/02/16 | 900 | 905 | 881 | 905 | 23,000 |
| 1990/02/15 | 911 | 911 | 901 | 901 | 11,000 |
| 1990/02/14 | 930 | 930 | 920 | 920 | 20,000 |
| 1990/02/13 | 940 | 940 | 920 | 938 | 40,000 |
| 1990/02/09 | 920 | 940 | 918 | 935 | 83,000 |
| 1990/02/08 | 910 | 920 | 910 | 920 | 57,000 |
| 1990/02/07 | 920 | 925 | 903 | 906 | 69,000 |
| 1990/02/06 | 880 | 903 | 880 | 903 | 90,000 |
| 1990/02/05 | 890 | 890 | 885 | 889 | 26,000 |
| 1990/02/02 | 880 | 882 | 870 | 870 | 54,000 |
| 1990/02/01 | 880 | 882 | 875 | 875 | 35,000 |
| 1990/01/31 | 875 | 882 | 875 | 882 | 19,000 |
| 1990/01/30 | 870 | 880 | 870 | 880 | 14,000 |
| 1990/01/29 | 884 | 884 | 870 | 880 | 25,000 |
| 1990/01/26 | 880 | 882 | 880 | 882 | 8,000 |
| 1990/01/25 | 880 | 881 | 880 | 880 | 12,000 |
| 1990/01/24 | 890 | 890 | 880 | 880 | 20,000 |
| 1990/01/23 | 891 | 891 | 890 | 890 | 12,000 |
| 1990/01/22 | 893 | 893 | 891 | 892 | 9,000 |
| 1990/01/19 | 883 | 892 | 883 | 892 | 6,000 |
| 1990/01/18 | 900 | 900 | 888 | 888 | 21,000 |
| 1990/01/17 | 900 | 900 | 900 | 900 | 11,000 |
| 1990/01/16 | 915 | 915 | 900 | 900 | 17,000 |
| 1990/01/12 | 905 | 930 | 905 | 930 | 26,000 |
| 1990/01/11 | 894 | 900 | 890 | 900 | 11,000 |
| 1990/01/10 | 912 | 912 | 894 | 894 | 6,000 |
| 1990/01/09 | 915 | 915 | 910 | 910 | 10,000 |
| 1990/01/08 | 920 | 928 | 910 | 910 | 16,000 |
| 1990/01/05 | 930 | 931 | 910 | 910 | 15,000 |
| 1990/01/04 | 940 | 940 | 932 | 940 | 7,000 |