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 |
---|---|---|---|---|---|
1994/12/30 | 558 | 566 | 549 | 560 | 135,000 |
1994/12/29 | 539 | 564 | 530 | 559 | 643,000 |
1994/12/28 | 515 | 539 | 515 | 539 | 256,000 |
1994/12/27 | 500 | 512 | 498 | 512 | 35,000 |
1994/12/26 | 520 | 520 | 499 | 501 | 37,000 |
1994/12/22 | 509 | 512 | 495 | 510 | 113,000 |
1994/12/21 | 496 | 526 | 492 | 510 | 399,000 |
1994/12/20 | 497 | 508 | 494 | 496 | 215,000 |
1994/12/19 | 489 | 494 | 466 | 466 | 26,000 |
1994/12/16 | 476 | 490 | 476 | 487 | 136,000 |
1994/12/15 | 470 | 483 | 470 | 471 | 29,000 |
1994/12/14 | 450 | 456 | 450 | 455 | 10,000 |
1994/12/13 | 440 | 446 | 440 | 445 | 7,000 |
1994/12/12 | 443 | 443 | 436 | 436 | 9,000 |
1994/12/09 | 450 | 453 | 440 | 440 | 17,000 |
1994/12/08 | 435 | 455 | 431 | 455 | 14,000 |
1994/12/07 | 442 | 445 | 438 | 438 | 18,000 |
1994/12/06 | 446 | 446 | 445 | 445 | 2,000 |
1994/12/05 | 445 | 445 | 445 | 445 | 2,000 |
1994/12/02 | 461 | 461 | 446 | 446 | 3,000 |
1994/12/01 | 473 | 473 | 473 | 473 | 18,000 |
1994/11/30 | 473 | 473 | 460 | 467 | 23,000 |
1994/11/29 | 490 | 490 | 475 | 475 | 41,000 |
1994/11/28 | 475 | 475 | 475 | 475 | 23,000 |
1994/11/25 | 439 | 439 | 435 | 435 | 7,000 |
1994/11/24 | 475 | 475 | 475 | 475 | 1,000 |
1994/11/22 | 474 | 481 | 470 | 481 | 27,000 |
1994/11/21 | 490 | 490 | 474 | 483 | 20,000 |
1994/11/18 | 490 | 495 | 484 | 490 | 111,000 |
1994/11/17 | 476 | 508 | 472 | 495 | 327,000 |
1994/11/16 | 459 | 467 | 450 | 466 | 20,000 |
1994/11/15 | 431 | 450 | 431 | 449 | 13,000 |
1994/11/11 | 416 | 421 | 416 | 416 | 5,000 |
1994/11/10 | 435 | 435 | 434 | 434 | 2,000 |
1994/11/09 | 445 | 445 | 435 | 435 | 7,000 |
1994/11/08 | 445 | 445 | 442 | 442 | 7,000 |
1994/11/07 | 445 | 445 | 444 | 444 | 3,000 |
1994/11/04 | 445 | 445 | 445 | 445 | 15,000 |
1994/11/02 | 440 | 450 | 438 | 445 | 13,000 |
1994/11/01 | 435 | 440 | 435 | 438 | 6,000 |
1994/10/31 | 435 | 435 | 435 | 435 | 1,000 |
1994/10/28 | 439 | 439 | 439 | 439 | 2,000 |
1994/10/26 | 435 | 435 | 422 | 422 | 7,000 |
1994/10/24 | 437 | 437 | 437 | 437 | 1,000 |
1994/10/21 | 440 | 446 | 434 | 434 | 6,000 |
1994/10/20 | 421 | 440 | 421 | 440 | 4,000 |
1994/10/19 | 407 | 420 | 407 | 416 | 30,000 |
1994/10/18 | 410 | 411 | 407 | 407 | 22,000 |
1994/10/17 | 411 | 411 | 411 | 411 | 1,000 |
1994/10/14 | 411 | 411 | 411 | 411 | 1,000 |
1994/10/13 | 406 | 406 | 402 | 402 | 14,000 |
1994/10/11 | 406 | 406 | 406 | 406 | 1,000 |
1994/10/05 | 402 | 402 | 402 | 402 | 3,000 |
1994/10/04 | 406 | 406 | 406 | 406 | 2,000 |
1994/10/03 | 416 | 416 | 410 | 410 | 2,000 |
1994/09/30 | 401 | 405 | 400 | 401 | 22,000 |
1994/09/29 | 417 | 417 | 401 | 401 | 2,000 |
1994/09/26 | 420 | 420 | 420 | 420 | 1,000 |
1994/09/19 | 450 | 450 | 450 | 450 | 1,000 |
1994/09/06 | 437 | 450 | 437 | 450 | 3,000 |
1994/09/01 | 455 | 455 | 455 | 455 | 2,000 |
1994/08/31 | 435 | 435 | 435 | 435 | 2,000 |
1994/08/30 | 435 | 435 | 435 | 435 | 1,000 |
1994/08/26 | 445 | 445 | 445 | 445 | 1,000 |
1994/08/25 | 437 | 460 | 437 | 460 | 8,000 |
1994/08/23 | 437 | 437 | 430 | 430 | 2,000 |
1994/08/18 | 435 | 435 | 431 | 431 | 4,000 |
1994/08/17 | 437 | 437 | 437 | 437 | 1,000 |
1994/08/16 | 430 | 430 | 430 | 430 | 1,000 |
1994/08/11 | 446 | 446 | 411 | 411 | 12,000 |
1994/08/08 | 455 | 455 | 455 | 455 | 1,000 |
1994/08/04 | 460 | 460 | 460 | 460 | 3,000 |
1994/08/03 | 465 | 465 | 465 | 465 | 3,000 |
1994/08/02 | 473 | 473 | 473 | 473 | 1,000 |
1994/08/01 | 454 | 472 | 454 | 472 | 3,000 |
1994/07/29 | 445 | 445 | 445 | 445 | 1,000 |
1994/07/27 | 465 | 465 | 450 | 450 | 2,000 |
1994/07/26 | 466 | 466 | 466 | 466 | 1,000 |
1994/07/25 | 469 | 469 | 469 | 469 | 1,000 |
1994/07/21 | 469 | 469 | 469 | 469 | 1,000 |
1994/07/20 | 480 | 480 | 475 | 475 | 2,000 |
1994/07/19 | 477 | 484 | 477 | 484 | 9,000 |
1994/07/18 | 478 | 478 | 475 | 475 | 5,000 |
1994/07/15 | 462 | 475 | 460 | 475 | 12,000 |
1994/07/13 | 460 | 460 | 460 | 460 | 2,000 |
1994/07/12 | 445 | 454 | 445 | 454 | 2,000 |
1994/07/11 | 468 | 468 | 445 | 445 | 32,000 |
1994/07/08 | 485 | 485 | 465 | 465 | 52,000 |
1994/07/07 | 481 | 495 | 481 | 482 | 4,000 |
1994/07/06 | 490 | 490 | 482 | 482 | 14,000 |
1994/07/05 | 503 | 503 | 503 | 503 | 1,000 |
1994/07/04 | 500 | 502 | 497 | 500 | 10,000 |
1994/07/01 | 482 | 489 | 482 | 489 | 4,000 |
1994/06/28 | 465 | 466 | 465 | 465 | 4,000 |
1994/06/27 | 465 | 465 | 465 | 465 | 1,000 |
1994/06/24 | 483 | 486 | 483 | 486 | 3,000 |
1994/06/23 | 480 | 480 | 480 | 480 | 1,000 |
1994/06/22 | 475 | 491 | 475 | 491 | 5,000 |
1994/06/21 | 495 | 504 | 490 | 504 | 22,000 |
1994/06/20 | 518 | 518 | 510 | 511 | 48,000 |
1994/06/17 | 500 | 514 | 500 | 514 | 63,000 |
1994/06/16 | 500 | 501 | 497 | 497 | 12,000 |
1994/06/15 | 499 | 500 | 496 | 496 | 4,000 |
1994/06/14 | 491 | 505 | 491 | 495 | 13,000 |
1994/06/13 | 501 | 506 | 501 | 505 | 13,000 |
1994/06/10 | 518 | 519 | 514 | 516 | 17,000 |
1994/06/09 | 510 | 520 | 500 | 520 | 28,000 |
1994/06/08 | 506 | 506 | 502 | 503 | 6,000 |
1994/06/07 | 490 | 498 | 490 | 498 | 13,000 |
1994/06/06 | 494 | 500 | 494 | 500 | 16,000 |
1994/06/03 | 529 | 529 | 510 | 510 | 14,000 |
1994/06/02 | 504 | 535 | 500 | 533 | 152,000 |
1994/06/01 | 485 | 509 | 485 | 509 | 33,000 |
1994/05/31 | 490 | 490 | 485 | 490 | 8,000 |
1994/05/30 | 491 | 491 | 491 | 491 | 1,000 |
1994/05/27 | 488 | 494 | 485 | 494 | 20,000 |
1994/05/26 | 491 | 491 | 485 | 491 | 9,000 |
1994/05/25 | 489 | 494 | 489 | 491 | 10,000 |
1994/05/24 | 459 | 495 | 459 | 495 | 63,000 |
1994/05/23 | 464 | 471 | 463 | 471 | 12,000 |
1994/05/20 | 464 | 464 | 464 | 464 | 4,000 |
1994/05/19 | 464 | 464 | 464 | 464 | 3,000 |
1994/05/18 | 479 | 479 | 479 | 479 | 2,000 |
1994/05/17 | 461 | 482 | 451 | 482 | 9,000 |
1994/05/16 | 461 | 469 | 461 | 467 | 7,000 |
1994/05/13 | 474 | 477 | 473 | 473 | 3,000 |
1994/05/12 | 483 | 483 | 483 | 483 | 2,000 |
1994/05/11 | 483 | 483 | 483 | 483 | 6,000 |
1994/05/09 | 484 | 484 | 484 | 484 | 1,000 |
1994/05/06 | 485 | 485 | 485 | 485 | 2,000 |
1994/05/02 | 488 | 488 | 488 | 488 | 1,000 |
1994/04/28 | 478 | 490 | 477 | 481 | 59,000 |
1994/04/27 | 475 | 479 | 472 | 477 | 43,000 |
1994/04/26 | 465 | 475 | 464 | 475 | 42,000 |
1994/04/25 | 451 | 465 | 451 | 465 | 9,000 |
1994/04/22 | 430 | 450 | 430 | 450 | 12,000 |
1994/04/21 | 425 | 430 | 420 | 420 | 32,000 |
1994/04/20 | 430 | 433 | 425 | 433 | 20,000 |
1994/04/19 | 427 | 430 | 425 | 427 | 9,000 |
1994/04/18 | 442 | 442 | 437 | 437 | 21,000 |
1994/04/15 | 430 | 436 | 420 | 436 | 18,000 |
1994/04/14 | 420 | 429 | 420 | 429 | 10,000 |
1994/04/13 | 430 | 430 | 420 | 420 | 8,000 |
1994/04/12 | 430 | 435 | 430 | 430 | 10,000 |
1994/04/11 | 435 | 435 | 430 | 433 | 11,000 |
1994/04/08 | 435 | 446 | 435 | 446 | 7,000 |
1994/04/07 | 453 | 453 | 441 | 441 | 4,000 |
1994/04/06 | 455 | 455 | 450 | 450 | 5,000 |
1994/04/05 | 462 | 462 | 462 | 462 | 1,000 |
1994/04/04 | 457 | 463 | 457 | 463 | 4,000 |
1994/04/01 | 451 | 459 | 448 | 457 | 10,000 |
1994/03/30 | 430 | 430 | 430 | 430 | 3,000 |
1994/03/29 | 448 | 449 | 448 | 449 | 6,000 |
1994/03/28 | 430 | 440 | 430 | 440 | 15,000 |
1994/03/25 | 440 | 440 | 440 | 440 | 10,000 |
1994/03/24 | 448 | 451 | 436 | 448 | 30,000 |
1994/03/23 | 458 | 458 | 443 | 443 | 17,000 |
1994/03/22 | 485 | 485 | 470 | 470 | 12,000 |
1994/03/18 | 500 | 500 | 491 | 491 | 8,000 |
1994/03/17 | 505 | 510 | 500 | 500 | 17,000 |
1994/03/16 | 507 | 513 | 500 | 505 | 57,000 |
1994/03/15 | 490 | 506 | 490 | 505 | 60,000 |
1994/03/14 | 483 | 491 | 483 | 487 | 11,000 |
1994/03/11 | 477 | 487 | 477 | 487 | 25,000 |
1994/03/10 | 472 | 473 | 470 | 470 | 11,000 |
1994/03/09 | 478 | 480 | 475 | 475 | 10,000 |
1994/03/08 | 487 | 487 | 477 | 484 | 19,000 |
1994/03/07 | 475 | 510 | 475 | 488 | 60,000 |
1994/03/04 | 435 | 482 | 435 | 480 | 43,000 |
1994/03/03 | 445 | 445 | 441 | 441 | 2,000 |
1994/03/02 | 450 | 450 | 450 | 450 | 1,000 |
1994/03/01 | 446 | 468 | 446 | 468 | 32,000 |
1994/02/28 | 431 | 445 | 431 | 445 | 12,000 |
1994/02/25 | 431 | 445 | 425 | 445 | 16,000 |
1994/02/24 | 415 | 440 | 415 | 440 | 29,000 |
1994/02/23 | 430 | 430 | 425 | 425 | 4,000 |
1994/02/22 | 417 | 435 | 415 | 430 | 26,000 |
1994/02/21 | 409 | 410 | 400 | 410 | 33,000 |
1994/02/18 | 406 | 409 | 398 | 400 | 5,000 |
1994/02/17 | 405 | 405 | 401 | 401 | 2,000 |
1994/02/16 | 393 | 412 | 393 | 410 | 20,000 |
1994/02/15 | 393 | 393 | 388 | 388 | 5,000 |
1994/02/14 | 384 | 397 | 383 | 397 | 8,000 |
1994/02/10 | 384 | 384 | 380 | 380 | 2,000 |
1994/02/09 | 376 | 378 | 376 | 378 | 4,000 |
1994/02/07 | 383 | 388 | 383 | 388 | 3,000 |
1994/02/04 | 375 | 375 | 375 | 375 | 2,000 |
1994/02/01 | 380 | 380 | 380 | 380 | 5,000 |
1994/01/31 | 349 | 362 | 349 | 362 | 5,000 |
1994/01/26 | 360 | 360 | 360 | 360 | 1,000 |
1994/01/24 | 361 | 361 | 355 | 355 | 3,000 |
1994/01/21 | 360 | 360 | 360 | 360 | 11,000 |
1994/01/20 | 350 | 350 | 350 | 350 | 2,000 |
1994/01/19 | 350 | 350 | 350 | 350 | 2,000 |
1994/01/18 | 349 | 350 | 349 | 350 | 2,000 |
1994/01/17 | 360 | 360 | 360 | 360 | 2,000 |
1994/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1994/01/12 | 346 | 350 | 346 | 350 | 2,000 |
1994/01/11 | 340 | 340 | 340 | 340 | 3,000 |
1994/01/10 | 340 | 350 | 340 | 350 | 2,000 |
1994/01/05 | 340 | 340 | 340 | 340 | 2,000 |
1994/01/04 | 330 | 330 | 330 | 330 | 4,000 |