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 |
|---|---|---|---|---|---|
| 1992/12/25 | 301 | 301 | 301 | 301 | 2,000 |
| 1992/12/24 | 300 | 310 | 290 | 310 | 8,000 |
| 1992/12/22 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/12/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/12/18 | 280 | 280 | 280 | 280 | 1,000 |
| 1992/12/15 | 296 | 296 | 296 | 296 | 1,000 |
| 1992/12/14 | 299 | 310 | 296 | 296 | 6,000 |
| 1992/12/11 | 300 | 300 | 300 | 300 | 7,000 |
| 1992/12/10 | 278 | 293 | 278 | 290 | 5,000 |
| 1992/12/09 | 275 | 275 | 275 | 275 | 1,000 |
| 1992/12/07 | 260 | 260 | 253 | 253 | 8,000 |
| 1992/12/04 | 256 | 256 | 256 | 256 | 2,000 |
| 1992/12/03 | 250 | 250 | 250 | 250 | 2,000 |
| 1992/12/02 | 248 | 250 | 248 | 250 | 6,000 |
| 1992/12/01 | 250 | 250 | 250 | 250 | 4,000 |
| 1992/11/30 | 249 | 249 | 249 | 249 | 5,000 |
| 1992/11/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1992/11/20 | 244 | 250 | 244 | 250 | 4,000 |
| 1992/11/19 | 235 | 235 | 235 | 235 | 2,000 |
| 1992/11/17 | 230 | 230 | 230 | 230 | 2,000 |
| 1992/11/13 | 240 | 240 | 240 | 240 | 3,000 |
| 1992/11/11 | 240 | 240 | 240 | 240 | 1,000 |
| 1992/11/10 | 240 | 240 | 240 | 240 | 3,000 |
| 1992/11/04 | 250 | 250 | 250 | 250 | 1,000 |
| 1992/11/02 | 253 | 253 | 250 | 250 | 4,000 |
| 1992/10/30 | 250 | 250 | 250 | 250 | 3,000 |
| 1992/10/29 | 250 | 250 | 250 | 250 | 2,000 |
| 1992/10/21 | 260 | 260 | 260 | 260 | 1,000 |
| 1992/10/16 | 260 | 260 | 260 | 260 | 1,000 |
| 1992/10/15 | 260 | 270 | 260 | 270 | 3,000 |
| 1992/10/14 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/10/12 | 273 | 273 | 270 | 270 | 2,000 |
| 1992/10/07 | 270 | 270 | 270 | 270 | 5,000 |
| 1992/10/05 | 265 | 265 | 265 | 265 | 4,000 |
| 1992/10/02 | 265 | 265 | 265 | 265 | 1,000 |
| 1992/10/01 | 270 | 270 | 270 | 270 | 2,000 |
| 1992/09/28 | 269 | 269 | 269 | 269 | 1,000 |
| 1992/09/25 | 261 | 261 | 255 | 255 | 4,000 |
| 1992/09/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/09/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/09/18 | 260 | 260 | 260 | 260 | 1,000 |
| 1992/09/17 | 261 | 261 | 261 | 261 | 1,000 |
| 1992/09/11 | 274 | 274 | 274 | 274 | 3,000 |
| 1992/09/10 | 274 | 274 | 274 | 274 | 1,000 |
| 1992/09/09 | 274 | 274 | 274 | 274 | 2,000 |
| 1992/09/08 | 270 | 276 | 270 | 275 | 5,000 |
| 1992/09/07 | 270 | 270 | 270 | 270 | 3,000 |
| 1992/09/04 | 278 | 278 | 270 | 270 | 4,000 |
| 1992/09/03 | 280 | 280 | 279 | 279 | 8,000 |
| 1992/09/02 | 273 | 281 | 272 | 280 | 11,000 |
| 1992/09/01 | 282 | 282 | 272 | 272 | 9,000 |
| 1992/08/31 | 270 | 272 | 270 | 272 | 6,000 |
| 1992/08/28 | 258 | 270 | 258 | 270 | 9,000 |
| 1992/08/27 | 255 | 258 | 255 | 258 | 4,000 |
| 1992/08/26 | 257 | 257 | 257 | 257 | 2,000 |
| 1992/08/25 | 257 | 258 | 254 | 254 | 7,000 |
| 1992/08/24 | 241 | 245 | 241 | 245 | 4,000 |
| 1992/08/21 | 201 | 201 | 200 | 200 | 4,000 |
| 1992/08/20 | 199 | 199 | 199 | 199 | 2,000 |
| 1992/08/19 | 200 | 200 | 200 | 200 | 3,000 |
| 1992/08/17 | 209 | 209 | 208 | 208 | 3,000 |
| 1992/08/13 | 212 | 212 | 212 | 212 | 2,000 |
| 1992/08/11 | 248 | 248 | 248 | 248 | 1,000 |
| 1992/08/06 | 275 | 275 | 275 | 275 | 1,000 |
| 1992/08/05 | 285 | 285 | 285 | 285 | 1,000 |
| 1992/08/03 | 293 | 293 | 285 | 285 | 4,000 |
| 1992/07/24 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/07/14 | 303 | 303 | 303 | 303 | 1,000 |
| 1992/07/10 | 311 | 311 | 311 | 311 | 1,000 |
| 1992/07/09 | 319 | 319 | 319 | 319 | 1,000 |
| 1992/07/08 | 312 | 328 | 312 | 324 | 5,000 |
| 1992/07/06 | 312 | 312 | 300 | 300 | 4,000 |
| 1992/07/03 | 311 | 312 | 311 | 312 | 3,000 |
| 1992/07/02 | 329 | 329 | 329 | 329 | 1,000 |
| 1992/07/01 | 300 | 300 | 300 | 300 | 2,000 |
| 1992/06/30 | 281 | 281 | 281 | 281 | 3,000 |
| 1992/06/29 | 281 | 281 | 281 | 281 | 2,000 |
| 1992/06/26 | 281 | 281 | 281 | 281 | 3,000 |
| 1992/06/24 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/06/22 | 295 | 295 | 295 | 295 | 1,000 |
| 1992/06/19 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/06/09 | 295 | 295 | 295 | 295 | 3,000 |
| 1992/06/08 | 296 | 296 | 296 | 296 | 1,000 |
| 1992/06/03 | 295 | 300 | 295 | 295 | 12,000 |
| 1992/06/02 | 295 | 295 | 295 | 295 | 1,000 |
| 1992/06/01 | 320 | 320 | 305 | 305 | 2,000 |
| 1992/05/29 | 320 | 320 | 320 | 320 | 1,000 |
| 1992/05/28 | 320 | 320 | 320 | 320 | 2,000 |
| 1992/05/26 | 325 | 325 | 320 | 320 | 5,000 |
| 1992/05/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/05/22 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/05/20 | 325 | 325 | 325 | 325 | 3,000 |
| 1992/05/18 | 325 | 325 | 325 | 325 | 3,000 |
| 1992/05/15 | 324 | 324 | 322 | 322 | 4,000 |
| 1992/05/14 | 322 | 322 | 322 | 322 | 1,000 |
| 1992/05/06 | 320 | 320 | 320 | 320 | 1,000 |
| 1992/05/01 | 319 | 319 | 319 | 319 | 2,000 |
| 1992/04/27 | 302 | 302 | 302 | 302 | 1,000 |
| 1992/04/22 | 302 | 302 | 302 | 302 | 1,000 |
| 1992/04/20 | 302 | 302 | 302 | 302 | 3,000 |
| 1992/04/17 | 320 | 320 | 305 | 305 | 2,000 |
| 1992/04/16 | 327 | 327 | 320 | 320 | 2,000 |
| 1992/04/08 | 328 | 328 | 328 | 328 | 3,000 |
| 1992/04/01 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/03/25 | 330 | 330 | 325 | 325 | 2,000 |
| 1992/03/24 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/03/16 | 351 | 351 | 351 | 351 | 2,000 |
| 1992/03/10 | 360 | 360 | 360 | 360 | 1,000 |
| 1992/03/04 | 366 | 366 | 361 | 361 | 2,000 |
| 1992/03/02 | 376 | 376 | 376 | 376 | 2,000 |
| 1992/02/27 | 370 | 370 | 370 | 370 | 1,000 |
| 1992/02/24 | 388 | 388 | 388 | 388 | 1,000 |
| 1992/02/18 | 390 | 390 | 390 | 390 | 1,000 |
| 1992/02/17 | 388 | 388 | 388 | 388 | 1,000 |
| 1992/02/14 | 370 | 370 | 370 | 370 | 1,000 |
| 1992/02/12 | 371 | 371 | 371 | 371 | 1,000 |
| 1992/02/03 | 403 | 403 | 395 | 395 | 3,000 |
| 1992/01/31 | 390 | 390 | 385 | 385 | 2,000 |
| 1992/01/29 | 397 | 397 | 397 | 397 | 5,000 |
| 1992/01/27 | 361 | 361 | 361 | 361 | 2,000 |
| 1992/01/24 | 380 | 380 | 380 | 380 | 1,000 |
| 1992/01/20 | 393 | 393 | 393 | 393 | 1,000 |
| 1992/01/17 | 381 | 381 | 381 | 381 | 1,000 |
| 1992/01/16 | 398 | 398 | 390 | 390 | 2,000 |
| 1992/01/14 | 380 | 380 | 380 | 380 | 3,000 |
| 1992/01/07 | 432 | 432 | 432 | 432 | 3,000 |