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 |
|---|---|---|---|---|---|
| 1995/12/29 | 415 | 424 | 415 | 424 | 10,000 |
| 1995/12/28 | 429 | 429 | 421 | 425 | 25,000 |
| 1995/12/27 | 420 | 428 | 420 | 423 | 38,000 |
| 1995/12/26 | 401 | 427 | 401 | 420 | 45,000 |
| 1995/12/25 | 401 | 401 | 391 | 392 | 19,000 |
| 1995/12/22 | 412 | 412 | 390 | 400 | 24,000 |
| 1995/12/21 | 385 | 409 | 385 | 409 | 46,000 |
| 1995/12/20 | 376 | 376 | 365 | 369 | 38,000 |
| 1995/12/19 | 388 | 388 | 371 | 379 | 25,000 |
| 1995/12/18 | 401 | 404 | 391 | 400 | 20,000 |
| 1995/12/15 | 425 | 426 | 410 | 410 | 18,000 |
| 1995/12/14 | 401 | 415 | 401 | 415 | 25,000 |
| 1995/12/13 | 415 | 415 | 401 | 401 | 27,000 |
| 1995/12/12 | 426 | 428 | 415 | 415 | 20,000 |
| 1995/12/11 | 417 | 417 | 410 | 410 | 21,000 |
| 1995/12/08 | 450 | 451 | 420 | 420 | 101,000 |
| 1995/12/07 | 408 | 455 | 408 | 447 | 233,000 |
| 1995/12/06 | 346 | 375 | 346 | 375 | 219,000 |
| 1995/12/05 | 356 | 356 | 346 | 346 | 15,000 |
| 1995/12/04 | 368 | 370 | 368 | 368 | 13,000 |
| 1995/12/01 | 352 | 352 | 348 | 348 | 12,000 |
| 1995/11/30 | 355 | 358 | 346 | 346 | 22,000 |
| 1995/11/29 | 370 | 370 | 361 | 361 | 14,000 |
| 1995/11/28 | 349 | 361 | 343 | 361 | 24,000 |
| 1995/11/27 | 349 | 349 | 343 | 343 | 3,000 |
| 1995/11/24 | 330 | 335 | 330 | 332 | 6,000 |
| 1995/11/22 | 331 | 331 | 327 | 327 | 6,000 |
| 1995/11/21 | 323 | 330 | 323 | 330 | 6,000 |
| 1995/11/20 | 320 | 320 | 320 | 320 | 10,000 |
| 1995/11/17 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/11/16 | 317 | 317 | 317 | 317 | 3,000 |
| 1995/11/14 | 322 | 322 | 322 | 322 | 3,000 |
| 1995/11/13 | 321 | 321 | 321 | 321 | 4,000 |
| 1995/11/10 | 330 | 330 | 330 | 330 | 5,000 |
| 1995/11/09 | 331 | 335 | 331 | 335 | 4,000 |
| 1995/11/08 | 346 | 346 | 340 | 340 | 7,000 |
| 1995/11/07 | 332 | 340 | 331 | 331 | 11,000 |
| 1995/11/06 | 340 | 340 | 327 | 330 | 15,000 |
| 1995/11/02 | 340 | 345 | 340 | 342 | 18,000 |
| 1995/11/01 | 349 | 349 | 342 | 345 | 25,000 |
| 1995/10/31 | 379 | 379 | 349 | 349 | 131,000 |
| 1995/10/30 | 319 | 355 | 319 | 355 | 80,000 |
| 1995/10/27 | 315 | 315 | 309 | 311 | 34,000 |
| 1995/10/26 | 305 | 311 | 305 | 311 | 5,000 |
| 1995/10/25 | 303 | 303 | 303 | 303 | 6,000 |
| 1995/10/24 | 303 | 309 | 303 | 309 | 3,000 |
| 1995/10/23 | 303 | 303 | 295 | 295 | 19,000 |
| 1995/10/20 | 309 | 315 | 309 | 315 | 8,000 |
| 1995/10/19 | 307 | 308 | 302 | 308 | 5,000 |
| 1995/10/17 | 306 | 306 | 300 | 300 | 12,000 |
| 1995/10/16 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/10/13 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/10/12 | 305 | 305 | 305 | 305 | 3,000 |
| 1995/10/11 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/10/09 | 305 | 305 | 300 | 303 | 22,000 |
| 1995/10/06 | 309 | 309 | 305 | 305 | 18,000 |
| 1995/10/05 | 304 | 309 | 304 | 309 | 6,000 |
| 1995/10/04 | 300 | 301 | 300 | 301 | 2,000 |
| 1995/10/03 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/10/02 | 310 | 310 | 306 | 306 | 2,000 |
| 1995/09/29 | 296 | 300 | 295 | 300 | 3,000 |
| 1995/09/28 | 282 | 300 | 282 | 300 | 7,000 |
| 1995/09/27 | 286 | 286 | 282 | 282 | 5,000 |
| 1995/09/26 | 294 | 294 | 280 | 280 | 13,000 |
| 1995/09/25 | 306 | 306 | 300 | 300 | 4,000 |
| 1995/09/22 | 301 | 309 | 301 | 309 | 4,000 |
| 1995/09/21 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/09/20 | 316 | 316 | 315 | 315 | 4,000 |
| 1995/09/19 | 322 | 322 | 310 | 310 | 2,000 |
| 1995/09/14 | 325 | 329 | 325 | 325 | 11,000 |
| 1995/09/13 | 322 | 325 | 320 | 325 | 7,000 |
| 1995/09/12 | 322 | 322 | 322 | 322 | 4,000 |
| 1995/09/11 | 325 | 325 | 322 | 322 | 3,000 |
| 1995/09/08 | 325 | 330 | 325 | 325 | 4,000 |
| 1995/09/07 | 325 | 325 | 320 | 320 | 3,000 |
| 1995/09/06 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/09/05 | 330 | 330 | 325 | 325 | 8,000 |
| 1995/09/04 | 330 | 330 | 330 | 330 | 10,000 |
| 1995/09/01 | 334 | 334 | 325 | 325 | 5,000 |
| 1995/08/31 | 322 | 322 | 322 | 322 | 2,000 |
| 1995/08/30 | 325 | 334 | 322 | 322 | 18,000 |
| 1995/08/29 | 321 | 325 | 321 | 325 | 6,000 |
| 1995/08/28 | 314 | 314 | 311 | 311 | 3,000 |
| 1995/08/25 | 320 | 320 | 314 | 314 | 6,000 |
| 1995/08/23 | 320 | 320 | 320 | 320 | 3,000 |
| 1995/08/22 | 325 | 325 | 321 | 321 | 12,000 |
| 1995/08/21 | 322 | 325 | 322 | 325 | 4,000 |
| 1995/08/18 | 323 | 325 | 320 | 325 | 11,000 |
| 1995/08/17 | 326 | 330 | 323 | 330 | 13,000 |
| 1995/08/16 | 330 | 330 | 326 | 326 | 6,000 |
| 1995/08/15 | 285 | 301 | 285 | 301 | 12,000 |
| 1995/08/11 | 280 | 280 | 275 | 280 | 9,000 |
| 1995/08/10 | 280 | 280 | 280 | 280 | 6,000 |
| 1995/08/09 | 290 | 290 | 281 | 285 | 15,000 |
| 1995/08/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/08/07 | 290 | 292 | 290 | 292 | 4,000 |
| 1995/08/04 | 295 | 296 | 281 | 285 | 9,000 |
| 1995/08/03 | 290 | 295 | 290 | 291 | 35,000 |
| 1995/08/02 | 290 | 290 | 290 | 290 | 3,000 |
| 1995/08/01 | 300 | 300 | 290 | 290 | 6,000 |
| 1995/07/31 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/07/28 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/07/27 | 300 | 300 | 296 | 296 | 7,000 |
| 1995/07/26 | 296 | 300 | 296 | 300 | 2,000 |
| 1995/07/25 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/07/24 | 306 | 306 | 306 | 306 | 1,000 |
| 1995/07/21 | 317 | 317 | 317 | 317 | 6,000 |
| 1995/07/19 | 329 | 332 | 321 | 321 | 4,000 |
| 1995/07/18 | 323 | 335 | 323 | 332 | 11,000 |
| 1995/07/17 | 319 | 320 | 319 | 320 | 4,000 |
| 1995/07/14 | 319 | 319 | 319 | 319 | 3,000 |
| 1995/07/13 | 319 | 319 | 319 | 319 | 3,000 |
| 1995/07/12 | 300 | 307 | 300 | 307 | 11,000 |
| 1995/07/11 | 306 | 309 | 300 | 305 | 13,000 |
| 1995/07/10 | 300 | 301 | 300 | 300 | 22,000 |
| 1995/07/07 | 265 | 283 | 265 | 277 | 9,000 |
| 1995/07/06 | 265 | 265 | 262 | 265 | 19,000 |
| 1995/07/05 | 259 | 259 | 259 | 259 | 7,000 |
| 1995/07/04 | 265 | 265 | 263 | 265 | 4,000 |
| 1995/07/03 | 269 | 269 | 255 | 255 | 4,000 |
| 1995/06/30 | 274 | 274 | 260 | 260 | 13,000 |
| 1995/06/29 | 260 | 262 | 260 | 262 | 3,000 |
| 1995/06/28 | 266 | 266 | 255 | 255 | 8,000 |
| 1995/06/27 | 274 | 274 | 274 | 274 | 1,000 |
| 1995/06/26 | 274 | 274 | 274 | 274 | 1,000 |
| 1995/06/22 | 260 | 274 | 255 | 274 | 13,000 |
| 1995/06/21 | 260 | 260 | 257 | 257 | 8,000 |
| 1995/06/19 | 257 | 257 | 257 | 257 | 1,000 |
| 1995/06/16 | 260 | 260 | 258 | 258 | 11,000 |
| 1995/06/15 | 271 | 272 | 257 | 257 | 6,000 |
| 1995/06/13 | 275 | 275 | 271 | 271 | 4,000 |
| 1995/06/12 | 285 | 285 | 275 | 275 | 6,000 |
| 1995/06/08 | 290 | 290 | 285 | 285 | 6,000 |
| 1995/06/07 | 289 | 290 | 280 | 290 | 20,000 |
| 1995/06/06 | 291 | 295 | 290 | 290 | 11,000 |
| 1995/06/02 | 292 | 292 | 290 | 290 | 6,000 |
| 1995/06/01 | 292 | 292 | 290 | 290 | 4,000 |
| 1995/05/31 | 292 | 292 | 275 | 275 | 8,000 |
| 1995/05/30 | 294 | 294 | 294 | 294 | 1,000 |
| 1995/05/29 | 300 | 300 | 297 | 297 | 4,000 |
| 1995/05/26 | 300 | 300 | 297 | 297 | 4,000 |
| 1995/05/25 | 304 | 304 | 301 | 301 | 6,000 |
| 1995/05/24 | 304 | 304 | 302 | 303 | 3,000 |
| 1995/05/23 | 307 | 307 | 301 | 301 | 6,000 |
| 1995/05/22 | 320 | 320 | 315 | 315 | 8,000 |
| 1995/05/19 | 327 | 333 | 322 | 322 | 6,000 |
| 1995/05/18 | 327 | 327 | 327 | 327 | 6,000 |
| 1995/05/17 | 331 | 331 | 327 | 327 | 4,000 |
| 1995/05/16 | 339 | 340 | 339 | 339 | 4,000 |
| 1995/05/15 | 342 | 342 | 342 | 342 | 1,000 |
| 1995/05/12 | 350 | 350 | 336 | 336 | 11,000 |
| 1995/05/11 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/05/10 | 350 | 350 | 350 | 350 | 5,000 |
| 1995/05/09 | 380 | 380 | 380 | 380 | 11,000 |
| 1995/05/08 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/05/02 | 381 | 381 | 374 | 380 | 7,000 |
| 1995/05/01 | 378 | 378 | 378 | 378 | 2,000 |
| 1995/04/28 | 370 | 370 | 368 | 369 | 8,000 |
| 1995/04/27 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/04/25 | 365 | 365 | 363 | 363 | 12,000 |
| 1995/04/24 | 364 | 364 | 361 | 361 | 6,000 |
| 1995/04/21 | 369 | 369 | 364 | 364 | 4,000 |
| 1995/04/20 | 355 | 355 | 353 | 353 | 11,000 |
| 1995/04/19 | 355 | 355 | 354 | 355 | 4,000 |
| 1995/04/18 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/04/17 | 355 | 365 | 355 | 360 | 9,000 |
| 1995/04/14 | 350 | 355 | 350 | 355 | 12,000 |
| 1995/04/13 | 350 | 358 | 350 | 350 | 14,000 |
| 1995/04/12 | 348 | 349 | 348 | 349 | 13,000 |
| 1995/04/11 | 350 | 350 | 349 | 349 | 7,000 |
| 1995/04/10 | 350 | 350 | 346 | 348 | 8,000 |
| 1995/04/07 | 360 | 360 | 355 | 355 | 4,000 |
| 1995/04/05 | 360 | 360 | 360 | 360 | 6,000 |
| 1995/04/04 | 358 | 360 | 358 | 360 | 14,000 |
| 1995/04/03 | 355 | 360 | 355 | 360 | 5,000 |
| 1995/03/31 | 382 | 385 | 382 | 385 | 7,000 |
| 1995/03/30 | 379 | 381 | 379 | 381 | 15,000 |
| 1995/03/29 | 390 | 390 | 376 | 376 | 17,000 |
| 1995/03/28 | 400 | 403 | 385 | 385 | 11,000 |
| 1995/03/27 | 400 | 400 | 390 | 390 | 2,000 |
| 1995/03/24 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/03/23 | 395 | 400 | 395 | 400 | 2,000 |
| 1995/03/22 | 401 | 404 | 395 | 404 | 5,000 |
| 1995/03/20 | 410 | 410 | 410 | 410 | 3,000 |
| 1995/03/17 | 411 | 411 | 405 | 405 | 13,000 |
| 1995/03/16 | 417 | 417 | 417 | 417 | 4,000 |
| 1995/03/15 | 412 | 414 | 412 | 414 | 5,000 |
| 1995/03/14 | 430 | 430 | 414 | 414 | 3,000 |
| 1995/03/13 | 430 | 430 | 430 | 430 | 4,000 |
| 1995/03/10 | 411 | 417 | 411 | 415 | 9,000 |
| 1995/03/09 | 411 | 412 | 411 | 412 | 11,000 |
| 1995/03/08 | 412 | 418 | 412 | 414 | 5,000 |
| 1995/03/07 | 423 | 423 | 421 | 421 | 11,000 |
| 1995/03/06 | 430 | 430 | 430 | 430 | 6,000 |
| 1995/03/03 | 413 | 425 | 409 | 423 | 23,000 |
| 1995/03/02 | 409 | 410 | 409 | 410 | 6,000 |
| 1995/03/01 | 414 | 414 | 409 | 409 | 5,000 |
| 1995/02/28 | 424 | 424 | 423 | 423 | 6,000 |
| 1995/02/27 | 411 | 411 | 405 | 405 | 15,000 |
| 1995/02/24 | 422 | 422 | 410 | 411 | 25,000 |
| 1995/02/23 | 444 | 450 | 422 | 422 | 9,000 |
| 1995/02/22 | 436 | 450 | 435 | 450 | 36,000 |
| 1995/02/21 | 420 | 430 | 420 | 430 | 7,000 |
| 1995/02/20 | 430 | 431 | 429 | 429 | 5,000 |
| 1995/02/17 | 431 | 445 | 428 | 440 | 32,000 |
| 1995/02/16 | 431 | 431 | 408 | 408 | 30,000 |
| 1995/02/15 | 443 | 443 | 435 | 435 | 14,000 |
| 1995/02/14 | 453 | 455 | 440 | 440 | 18,000 |
| 1995/02/13 | 455 | 455 | 455 | 455 | 5,000 |
| 1995/02/10 | 470 | 470 | 455 | 455 | 22,000 |
| 1995/02/09 | 471 | 471 | 470 | 470 | 4,000 |
| 1995/02/08 | 456 | 462 | 455 | 462 | 19,000 |
| 1995/02/07 | 458 | 459 | 450 | 455 | 34,000 |
| 1995/02/06 | 465 | 467 | 455 | 455 | 33,000 |
| 1995/02/03 | 471 | 471 | 465 | 468 | 3,000 |
| 1995/02/02 | 497 | 497 | 474 | 474 | 22,000 |
| 1995/02/01 | 493 | 500 | 487 | 491 | 21,000 |
| 1995/01/31 | 485 | 490 | 485 | 487 | 70,000 |
| 1995/01/30 | 550 | 560 | 510 | 510 | 69,000 |
| 1995/01/27 | 544 | 585 | 540 | 540 | 552,000 |
| 1995/01/26 | 480 | 560 | 477 | 545 | 262,000 |
| 1995/01/25 | 445 | 492 | 445 | 480 | 54,000 |
| 1995/01/24 | 440 | 453 | 440 | 450 | 39,000 |
| 1995/01/20 | 519 | 519 | 492 | 495 | 27,000 |
| 1995/01/19 | 515 | 530 | 515 | 530 | 8,000 |
| 1995/01/18 | 547 | 549 | 515 | 549 | 90,000 |
| 1995/01/13 | 549 | 563 | 545 | 547 | 362,000 |
| 1995/01/12 | 549 | 550 | 543 | 545 | 92,000 |
| 1995/01/11 | 544 | 549 | 538 | 545 | 60,000 |
| 1995/01/10 | 535 | 544 | 535 | 544 | 49,000 |
| 1995/01/09 | 528 | 545 | 523 | 540 | 59,000 |
| 1995/01/06 | 530 | 530 | 516 | 519 | 46,000 |
| 1995/01/05 | 545 | 546 | 535 | 540 | 63,000 |
| 1995/01/04 | 560 | 560 | 543 | 553 | 57,000 |