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 |
|---|---|---|---|---|---|
| 1991/12/27 | 405 | 405 | 405 | 405 | 1,000 |
| 1991/12/26 | 401 | 401 | 400 | 400 | 2,000 |
| 1991/12/25 | 390 | 390 | 390 | 390 | 1,000 |
| 1991/12/24 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/12/20 | 401 | 401 | 401 | 401 | 1,000 |
| 1991/12/19 | 425 | 425 | 410 | 410 | 5,000 |
| 1991/12/18 | 410 | 410 | 404 | 404 | 2,000 |
| 1991/12/17 | 410 | 410 | 410 | 410 | 4,000 |
| 1991/12/16 | 443 | 443 | 425 | 425 | 5,000 |
| 1991/12/13 | 428 | 430 | 427 | 430 | 4,000 |
| 1991/12/12 | 428 | 428 | 427 | 427 | 15,000 |
| 1991/12/11 | 429 | 429 | 427 | 428 | 16,000 |
| 1991/12/09 | 429 | 429 | 429 | 429 | 22,000 |
| 1991/12/06 | 430 | 430 | 430 | 430 | 2,000 |
| 1991/12/04 | 430 | 430 | 415 | 415 | 3,000 |
| 1991/12/03 | 429 | 429 | 429 | 429 | 2,000 |
| 1991/12/02 | 453 | 453 | 453 | 453 | 1,000 |
| 1991/11/28 | 455 | 455 | 441 | 441 | 4,000 |
| 1991/11/26 | 451 | 451 | 451 | 451 | 3,000 |
| 1991/11/25 | 461 | 461 | 461 | 461 | 1,000 |
| 1991/11/20 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/11/19 | 471 | 471 | 471 | 471 | 1,000 |
| 1991/11/18 | 471 | 471 | 471 | 471 | 1,000 |
| 1991/11/15 | 481 | 481 | 481 | 481 | 3,000 |
| 1991/11/14 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/11/13 | 496 | 496 | 480 | 480 | 7,000 |
| 1991/11/11 | 510 | 510 | 501 | 501 | 7,000 |
| 1991/11/07 | 520 | 520 | 511 | 511 | 2,000 |
| 1991/11/01 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/10/28 | 522 | 522 | 522 | 522 | 1,000 |
| 1991/10/25 | 521 | 521 | 521 | 521 | 2,000 |
| 1991/10/24 | 530 | 550 | 530 | 550 | 2,000 |
| 1991/10/23 | 521 | 521 | 521 | 521 | 2,000 |
| 1991/10/22 | 531 | 531 | 531 | 531 | 3,000 |
| 1991/10/17 | 549 | 549 | 549 | 549 | 1,000 |
| 1991/10/15 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/10/09 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/10/08 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/10/07 | 545 | 551 | 545 | 551 | 2,000 |
| 1991/10/03 | 512 | 515 | 512 | 512 | 5,000 |
| 1991/10/02 | 507 | 519 | 507 | 519 | 3,000 |
| 1991/10/01 | 504 | 504 | 504 | 504 | 2,000 |
| 1991/09/30 | 525 | 525 | 491 | 491 | 3,000 |
| 1991/09/27 | 525 | 525 | 525 | 525 | 2,000 |
| 1991/09/26 | 496 | 496 | 496 | 496 | 3,000 |
| 1991/09/25 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/09/24 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/09/20 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/09/19 | 491 | 495 | 491 | 495 | 5,000 |
| 1991/09/18 | 491 | 491 | 489 | 490 | 4,000 |
| 1991/09/17 | 490 | 490 | 488 | 488 | 2,000 |
| 1991/09/12 | 481 | 481 | 481 | 481 | 2,000 |
| 1991/09/10 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/09/09 | 485 | 485 | 480 | 480 | 9,000 |
| 1991/09/06 | 498 | 498 | 480 | 480 | 5,000 |
| 1991/09/05 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/09/04 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/09/02 | 495 | 495 | 492 | 492 | 2,000 |
| 1991/08/30 | 472 | 495 | 472 | 495 | 3,000 |
| 1991/08/23 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/08/22 | 489 | 510 | 489 | 510 | 3,000 |
| 1991/08/21 | 468 | 468 | 468 | 468 | 3,000 |
| 1991/08/16 | 516 | 516 | 500 | 500 | 5,000 |
| 1991/08/15 | 529 | 529 | 529 | 529 | 1,000 |
| 1991/08/14 | 529 | 529 | 529 | 529 | 1,000 |
| 1991/08/13 | 554 | 554 | 541 | 541 | 7,000 |
| 1991/08/12 | 569 | 569 | 565 | 565 | 2,000 |
| 1991/08/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/08/07 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/08/06 | 588 | 588 | 588 | 588 | 1,000 |
| 1991/08/05 | 590 | 590 | 590 | 590 | 3,000 |
| 1991/08/02 | 597 | 597 | 597 | 597 | 3,000 |
| 1991/08/01 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/07/31 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/07/30 | 548 | 549 | 548 | 549 | 4,000 |
| 1991/07/29 | 545 | 545 | 545 | 545 | 2,000 |
| 1991/07/26 | 541 | 541 | 541 | 541 | 1,000 |
| 1991/07/25 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/07/24 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/07/22 | 534 | 535 | 534 | 535 | 9,000 |
| 1991/07/18 | 546 | 550 | 545 | 546 | 9,000 |
| 1991/07/16 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/07/15 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/07/12 | 540 | 544 | 540 | 540 | 3,000 |
| 1991/07/11 | 531 | 531 | 531 | 531 | 1,000 |
| 1991/07/10 | 501 | 501 | 498 | 500 | 7,000 |
| 1991/07/08 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/07/05 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/07/03 | 581 | 600 | 581 | 600 | 3,000 |
| 1991/07/02 | 582 | 600 | 581 | 600 | 6,000 |
| 1991/07/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/06/28 | 580 | 580 | 578 | 578 | 4,000 |
| 1991/06/24 | 615 | 615 | 610 | 610 | 3,000 |
| 1991/06/21 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/06/20 | 616 | 620 | 616 | 619 | 7,000 |
| 1991/06/19 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/06/17 | 620 | 630 | 620 | 620 | 3,000 |
| 1991/06/14 | 607 | 607 | 607 | 607 | 1,000 |
| 1991/06/13 | 614 | 614 | 607 | 607 | 3,000 |
| 1991/06/11 | 607 | 607 | 607 | 607 | 2,000 |
| 1991/06/10 | 625 | 625 | 625 | 625 | 1,000 |
| 1991/06/06 | 625 | 625 | 616 | 616 | 3,000 |
| 1991/06/05 | 616 | 616 | 616 | 616 | 1,000 |
| 1991/06/04 | 620 | 620 | 616 | 616 | 2,000 |
| 1991/06/03 | 621 | 630 | 620 | 620 | 6,000 |
| 1991/05/31 | 616 | 616 | 616 | 616 | 3,000 |
| 1991/05/29 | 620 | 620 | 615 | 615 | 4,000 |
| 1991/05/28 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/05/27 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/05/24 | 635 | 648 | 630 | 630 | 5,000 |
| 1991/05/22 | 602 | 602 | 602 | 602 | 1,000 |
| 1991/05/20 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/05/17 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/05/15 | 640 | 640 | 631 | 631 | 2,000 |
| 1991/05/14 | 631 | 631 | 631 | 631 | 3,000 |
| 1991/05/13 | 646 | 646 | 636 | 636 | 4,000 |
| 1991/05/10 | 645 | 646 | 645 | 646 | 4,000 |
| 1991/05/09 | 649 | 649 | 649 | 649 | 1,000 |
| 1991/05/07 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/05/02 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/05/01 | 650 | 650 | 650 | 650 | 4,000 |
| 1991/04/26 | 669 | 669 | 669 | 669 | 1,000 |
| 1991/04/25 | 656 | 656 | 650 | 650 | 4,000 |
| 1991/04/24 | 676 | 680 | 676 | 680 | 3,000 |
| 1991/04/23 | 674 | 675 | 674 | 675 | 2,000 |
| 1991/04/22 | 693 | 693 | 693 | 693 | 2,000 |
| 1991/04/19 | 695 | 695 | 695 | 695 | 6,000 |
| 1991/04/18 | 675 | 695 | 675 | 695 | 3,000 |
| 1991/04/17 | 700 | 700 | 675 | 675 | 6,000 |
| 1991/04/16 | 679 | 700 | 679 | 700 | 9,000 |
| 1991/04/15 | 670 | 675 | 670 | 675 | 7,000 |
| 1991/04/12 | 655 | 679 | 655 | 670 | 8,000 |
| 1991/04/11 | 647 | 650 | 641 | 641 | 10,000 |
| 1991/04/10 | 641 | 647 | 641 | 647 | 7,000 |
| 1991/04/09 | 646 | 650 | 646 | 650 | 5,000 |
| 1991/04/08 | 649 | 649 | 642 | 646 | 5,000 |
| 1991/04/05 | 653 | 658 | 650 | 653 | 8,000 |
| 1991/04/04 | 650 | 658 | 650 | 658 | 10,000 |
| 1991/04/03 | 650 | 650 | 650 | 650 | 3,000 |
| 1991/04/02 | 680 | 680 | 651 | 651 | 5,000 |
| 1991/04/01 | 665 | 670 | 664 | 664 | 6,000 |
| 1991/03/29 | 630 | 631 | 630 | 631 | 6,000 |
| 1991/03/28 | 631 | 631 | 630 | 630 | 3,000 |
| 1991/03/27 | 640 | 640 | 620 | 620 | 3,000 |
| 1991/03/26 | 659 | 659 | 650 | 650 | 7,000 |
| 1991/03/25 | 683 | 683 | 660 | 660 | 8,000 |
| 1991/03/22 | 661 | 693 | 661 | 693 | 3,000 |
| 1991/03/20 | 649 | 665 | 649 | 651 | 20,000 |
| 1991/03/19 | 665 | 665 | 665 | 665 | 14,000 |
| 1991/03/18 | 595 | 600 | 590 | 590 | 11,000 |
| 1991/03/15 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/03/14 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/03/13 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/03/12 | 559 | 580 | 559 | 580 | 8,000 |
| 1991/03/11 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/03/08 | 537 | 537 | 537 | 537 | 1,000 |
| 1991/03/07 | 545 | 545 | 537 | 537 | 3,000 |
| 1991/03/06 | 535 | 535 | 535 | 535 | 2,000 |
| 1991/03/05 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/03/04 | 535 | 535 | 535 | 535 | 2,000 |
| 1991/03/01 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/02/28 | 526 | 530 | 526 | 530 | 4,000 |
| 1991/02/27 | 525 | 527 | 525 | 526 | 6,000 |
| 1991/02/26 | 520 | 527 | 520 | 526 | 6,000 |
| 1991/02/25 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/02/22 | 498 | 498 | 498 | 498 | 1,000 |
| 1991/02/21 | 520 | 520 | 495 | 495 | 9,000 |
| 1991/02/20 | 532 | 532 | 520 | 520 | 4,000 |
| 1991/02/19 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/02/18 | 481 | 500 | 481 | 491 | 5,000 |
| 1991/02/14 | 479 | 479 | 479 | 479 | 2,000 |
| 1991/02/13 | 450 | 461 | 450 | 461 | 4,000 |
| 1991/02/12 | 450 | 455 | 449 | 455 | 6,000 |
| 1991/02/08 | 411 | 439 | 411 | 439 | 4,000 |
| 1991/02/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/02/05 | 390 | 390 | 388 | 388 | 2,000 |
| 1991/02/01 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/01/31 | 400 | 400 | 390 | 390 | 2,000 |
| 1991/01/29 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/01/24 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/01/23 | 410 | 410 | 391 | 391 | 3,000 |
| 1991/01/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/01/17 | 401 | 407 | 400 | 407 | 4,000 |
| 1991/01/16 | 425 | 425 | 406 | 406 | 2,000 |
| 1991/01/10 | 405 | 405 | 401 | 405 | 4,000 |
| 1991/01/09 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/01/08 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/01/07 | 455 | 456 | 450 | 450 | 5,000 |
| 1991/01/04 | 455 | 455 | 455 | 455 | 1,000 |