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 |
|---|---|---|---|---|---|
| 1996/12/30 | 340 | 345 | 340 | 342 | 8,000 |
| 1996/12/27 | 342 | 342 | 341 | 341 | 11,000 |
| 1996/12/26 | 364 | 364 | 342 | 342 | 16,000 |
| 1996/12/25 | 353 | 365 | 353 | 361 | 9,000 |
| 1996/12/24 | 370 | 370 | 361 | 361 | 5,000 |
| 1996/12/20 | 375 | 375 | 371 | 371 | 13,000 |
| 1996/12/19 | 376 | 376 | 370 | 375 | 12,000 |
| 1996/12/18 | 385 | 385 | 385 | 385 | 2,000 |
| 1996/12/17 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/12/16 | 380 | 380 | 380 | 380 | 11,000 |
| 1996/12/13 | 382 | 382 | 382 | 382 | 3,000 |
| 1996/12/12 | 386 | 386 | 382 | 382 | 4,000 |
| 1996/12/11 | 398 | 399 | 390 | 390 | 7,000 |
| 1996/12/10 | 399 | 399 | 399 | 399 | 6,000 |
| 1996/12/09 | 401 | 401 | 384 | 384 | 16,000 |
| 1996/12/06 | 395 | 402 | 395 | 402 | 24,000 |
| 1996/12/05 | 400 | 400 | 391 | 391 | 13,000 |
| 1996/12/04 | 401 | 401 | 400 | 400 | 7,000 |
| 1996/12/03 | 416 | 416 | 403 | 403 | 8,000 |
| 1996/12/02 | 408 | 419 | 408 | 419 | 2,000 |
| 1996/11/29 | 403 | 403 | 403 | 403 | 2,000 |
| 1996/11/28 | 403 | 410 | 403 | 403 | 9,000 |
| 1996/11/27 | 410 | 410 | 403 | 403 | 17,000 |
| 1996/11/26 | 407 | 416 | 407 | 410 | 11,000 |
| 1996/11/25 | 416 | 416 | 405 | 405 | 27,000 |
| 1996/11/22 | 420 | 420 | 416 | 416 | 10,000 |
| 1996/11/21 | 426 | 426 | 420 | 420 | 20,000 |
| 1996/11/20 | 432 | 440 | 432 | 440 | 2,000 |
| 1996/11/19 | 438 | 440 | 431 | 431 | 5,000 |
| 1996/11/15 | 440 | 440 | 437 | 437 | 9,000 |
| 1996/11/14 | 432 | 435 | 426 | 426 | 6,000 |
| 1996/11/13 | 441 | 441 | 430 | 430 | 16,000 |
| 1996/11/12 | 445 | 449 | 445 | 446 | 6,000 |
| 1996/11/11 | 448 | 448 | 432 | 441 | 19,000 |
| 1996/11/08 | 440 | 442 | 440 | 441 | 13,000 |
| 1996/11/07 | 451 | 454 | 436 | 438 | 33,000 |
| 1996/11/06 | 450 | 455 | 442 | 443 | 27,000 |
| 1996/11/05 | 479 | 479 | 462 | 472 | 44,000 |
| 1996/11/01 | 485 | 487 | 455 | 483 | 101,000 |
| 1996/10/31 | 444 | 489 | 444 | 480 | 311,000 |
| 1996/10/30 | 435 | 443 | 430 | 443 | 27,000 |
| 1996/10/29 | 421 | 435 | 421 | 435 | 24,000 |
| 1996/10/28 | 407 | 408 | 407 | 408 | 3,000 |
| 1996/10/25 | 405 | 405 | 402 | 402 | 19,000 |
| 1996/10/24 | 405 | 405 | 404 | 405 | 11,000 |
| 1996/10/23 | 429 | 429 | 407 | 407 | 21,000 |
| 1996/10/22 | 429 | 431 | 410 | 430 | 28,000 |
| 1996/10/21 | 433 | 433 | 429 | 429 | 4,000 |
| 1996/10/18 | 425 | 427 | 421 | 427 | 8,000 |
| 1996/10/17 | 423 | 426 | 423 | 425 | 5,000 |
| 1996/10/16 | 415 | 415 | 410 | 415 | 3,000 |
| 1996/10/15 | 405 | 411 | 405 | 411 | 11,000 |
| 1996/10/14 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/10/11 | 396 | 409 | 396 | 409 | 5,000 |
| 1996/10/09 | 405 | 405 | 399 | 399 | 23,000 |
| 1996/10/08 | 408 | 410 | 405 | 405 | 7,000 |
| 1996/10/04 | 410 | 410 | 408 | 408 | 9,000 |
| 1996/10/03 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/10/02 | 408 | 409 | 408 | 409 | 3,000 |
| 1996/10/01 | 433 | 433 | 433 | 433 | 11,000 |
| 1996/09/30 | 413 | 413 | 403 | 403 | 6,000 |
| 1996/09/27 | 418 | 418 | 408 | 408 | 11,000 |
| 1996/09/26 | 418 | 418 | 418 | 418 | 8,000 |
| 1996/09/25 | 426 | 427 | 418 | 418 | 5,000 |
| 1996/09/20 | 418 | 418 | 418 | 418 | 1,000 |
| 1996/09/19 | 426 | 426 | 418 | 418 | 6,000 |
| 1996/09/18 | 426 | 426 | 426 | 426 | 2,000 |
| 1996/09/17 | 430 | 430 | 421 | 421 | 4,000 |
| 1996/09/13 | 421 | 421 | 420 | 420 | 4,000 |
| 1996/09/12 | 431 | 431 | 431 | 431 | 3,000 |
| 1996/09/11 | 441 | 441 | 441 | 441 | 2,000 |
| 1996/09/10 | 445 | 445 | 431 | 431 | 12,000 |
| 1996/09/09 | 440 | 445 | 440 | 445 | 5,000 |
| 1996/09/06 | 435 | 440 | 435 | 440 | 3,000 |
| 1996/09/04 | 415 | 416 | 415 | 415 | 5,000 |
| 1996/09/03 | 424 | 424 | 420 | 420 | 4,000 |
| 1996/09/02 | 428 | 430 | 425 | 430 | 5,000 |
| 1996/08/30 | 429 | 430 | 422 | 430 | 10,000 |
| 1996/08/29 | 445 | 445 | 430 | 430 | 5,000 |
| 1996/08/28 | 448 | 448 | 440 | 440 | 13,000 |
| 1996/08/27 | 449 | 449 | 440 | 449 | 11,000 |
| 1996/08/26 | 460 | 460 | 450 | 450 | 16,000 |
| 1996/08/23 | 484 | 484 | 465 | 465 | 42,000 |
| 1996/08/22 | 444 | 499 | 444 | 486 | 213,000 |
| 1996/08/21 | 436 | 446 | 436 | 444 | 15,000 |
| 1996/08/20 | 439 | 449 | 439 | 449 | 9,000 |
| 1996/08/19 | 425 | 439 | 422 | 439 | 20,000 |
| 1996/08/16 | 419 | 423 | 411 | 422 | 11,000 |
| 1996/08/15 | 406 | 418 | 406 | 418 | 4,000 |
| 1996/08/14 | 399 | 410 | 399 | 401 | 9,000 |
| 1996/08/13 | 380 | 402 | 380 | 396 | 11,000 |
| 1996/08/12 | 380 | 390 | 380 | 385 | 13,000 |
| 1996/08/09 | 410 | 410 | 395 | 395 | 20,000 |
| 1996/08/08 | 426 | 426 | 410 | 410 | 34,000 |
| 1996/08/07 | 436 | 436 | 426 | 426 | 12,000 |
| 1996/08/06 | 437 | 440 | 435 | 435 | 23,000 |
| 1996/08/05 | 460 | 460 | 447 | 460 | 5,000 |
| 1996/08/02 | 465 | 470 | 460 | 470 | 10,000 |
| 1996/08/01 | 469 | 469 | 464 | 465 | 12,000 |
| 1996/07/31 | 451 | 464 | 450 | 464 | 14,000 |
| 1996/07/30 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/07/29 | 485 | 492 | 465 | 465 | 25,000 |
| 1996/07/26 | 484 | 494 | 479 | 490 | 29,000 |
| 1996/07/25 | 481 | 484 | 467 | 484 | 28,000 |
| 1996/07/24 | 481 | 481 | 470 | 479 | 55,000 |
| 1996/07/23 | 490 | 490 | 476 | 477 | 48,000 |
| 1996/07/22 | 498 | 506 | 493 | 499 | 118,000 |
| 1996/07/19 | 500 | 539 | 491 | 524 | 479,000 |
| 1996/07/18 | 482 | 497 | 478 | 496 | 124,000 |
| 1996/07/17 | 469 | 480 | 469 | 475 | 32,000 |
| 1996/07/16 | 468 | 470 | 467 | 467 | 26,000 |
| 1996/07/15 | 483 | 483 | 478 | 478 | 36,000 |
| 1996/07/12 | 484 | 496 | 481 | 483 | 106,000 |
| 1996/07/11 | 479 | 498 | 479 | 494 | 262,000 |
| 1996/07/10 | 455 | 484 | 455 | 474 | 105,000 |
| 1996/07/09 | 435 | 450 | 435 | 450 | 12,000 |
| 1996/07/08 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/07/05 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/07/03 | 445 | 445 | 427 | 427 | 9,000 |
| 1996/07/02 | 454 | 454 | 445 | 445 | 4,000 |
| 1996/07/01 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/06/28 | 459 | 459 | 451 | 459 | 12,000 |
| 1996/06/27 | 450 | 455 | 450 | 450 | 12,000 |
| 1996/06/26 | 448 | 455 | 446 | 455 | 28,000 |
| 1996/06/25 | 440 | 450 | 440 | 450 | 25,000 |
| 1996/06/24 | 442 | 442 | 442 | 442 | 1,000 |
| 1996/06/21 | 436 | 450 | 436 | 450 | 11,000 |
| 1996/06/20 | 430 | 433 | 430 | 430 | 10,000 |
| 1996/06/19 | 431 | 440 | 431 | 435 | 12,000 |
| 1996/06/18 | 435 | 435 | 426 | 426 | 6,000 |
| 1996/06/17 | 440 | 445 | 436 | 445 | 4,000 |
| 1996/06/14 | 430 | 430 | 423 | 425 | 12,000 |
| 1996/06/13 | 429 | 430 | 425 | 425 | 9,000 |
| 1996/06/12 | 434 | 434 | 429 | 434 | 3,000 |
| 1996/06/11 | 428 | 430 | 424 | 424 | 8,000 |
| 1996/06/10 | 429 | 439 | 425 | 425 | 12,000 |
| 1996/06/07 | 430 | 432 | 429 | 429 | 11,000 |
| 1996/06/06 | 423 | 430 | 421 | 424 | 23,000 |
| 1996/06/05 | 422 | 422 | 421 | 421 | 15,000 |
| 1996/06/04 | 435 | 436 | 420 | 420 | 13,000 |
| 1996/06/03 | 442 | 445 | 441 | 441 | 25,000 |
| 1996/05/31 | 436 | 438 | 436 | 436 | 13,000 |
| 1996/05/30 | 438 | 439 | 438 | 439 | 5,000 |
| 1996/05/29 | 436 | 440 | 436 | 436 | 17,000 |
| 1996/05/28 | 441 | 441 | 436 | 436 | 19,000 |
| 1996/05/27 | 451 | 451 | 446 | 446 | 19,000 |
| 1996/05/24 | 451 | 451 | 451 | 451 | 9,000 |
| 1996/05/23 | 470 | 470 | 461 | 461 | 7,000 |
| 1996/05/22 | 480 | 482 | 471 | 471 | 28,000 |
| 1996/05/21 | 490 | 490 | 475 | 478 | 50,000 |
| 1996/05/20 | 456 | 476 | 451 | 476 | 29,000 |
| 1996/05/17 | 458 | 459 | 456 | 456 | 12,000 |
| 1996/05/16 | 465 | 465 | 461 | 461 | 4,000 |
| 1996/05/15 | 459 | 479 | 459 | 474 | 16,000 |
| 1996/05/14 | 461 | 461 | 449 | 449 | 15,000 |
| 1996/05/13 | 458 | 464 | 458 | 464 | 3,000 |
| 1996/05/10 | 457 | 458 | 452 | 458 | 17,000 |
| 1996/05/09 | 455 | 457 | 445 | 457 | 8,000 |
| 1996/05/08 | 460 | 460 | 455 | 455 | 18,000 |
| 1996/05/07 | 450 | 465 | 450 | 460 | 5,000 |
| 1996/05/02 | 450 | 450 | 443 | 446 | 17,000 |
| 1996/05/01 | 470 | 471 | 455 | 460 | 27,000 |
| 1996/04/30 | 474 | 475 | 458 | 475 | 33,000 |
| 1996/04/26 | 500 | 500 | 481 | 482 | 57,000 |
| 1996/04/25 | 490 | 519 | 472 | 500 | 267,000 |
| 1996/04/24 | 440 | 483 | 437 | 483 | 161,000 |
| 1996/04/23 | 439 | 440 | 433 | 435 | 28,000 |
| 1996/04/22 | 435 | 440 | 433 | 435 | 9,000 |
| 1996/04/19 | 425 | 430 | 422 | 422 | 15,000 |
| 1996/04/18 | 426 | 428 | 416 | 418 | 28,000 |
| 1996/04/17 | 431 | 438 | 426 | 434 | 71,000 |
| 1996/04/16 | 449 | 449 | 435 | 438 | 62,000 |
| 1996/04/15 | 425 | 445 | 415 | 445 | 67,000 |
| 1996/04/12 | 398 | 425 | 398 | 425 | 77,000 |
| 1996/04/11 | 393 | 400 | 393 | 400 | 9,000 |
| 1996/04/10 | 390 | 400 | 388 | 390 | 29,000 |
| 1996/04/09 | 385 | 400 | 385 | 400 | 12,000 |
| 1996/04/08 | 395 | 395 | 390 | 390 | 7,000 |
| 1996/04/05 | 390 | 400 | 390 | 400 | 13,000 |
| 1996/04/03 | 390 | 390 | 390 | 390 | 4,000 |
| 1996/04/01 | 399 | 399 | 390 | 390 | 5,000 |
| 1996/03/29 | 390 | 400 | 390 | 400 | 15,000 |
| 1996/03/28 | 360 | 372 | 360 | 365 | 10,000 |
| 1996/03/27 | 351 | 355 | 351 | 355 | 7,000 |
| 1996/03/26 | 350 | 350 | 350 | 350 | 3,000 |
| 1996/03/25 | 348 | 360 | 348 | 360 | 2,000 |
| 1996/03/22 | 348 | 348 | 347 | 347 | 3,000 |
| 1996/03/21 | 351 | 357 | 350 | 357 | 4,000 |
| 1996/03/19 | 346 | 355 | 346 | 350 | 4,000 |
| 1996/03/15 | 340 | 340 | 340 | 340 | 4,000 |
| 1996/03/14 | 355 | 355 | 347 | 347 | 3,000 |
| 1996/03/13 | 355 | 355 | 355 | 355 | 3,000 |
| 1996/03/12 | 350 | 350 | 350 | 350 | 4,000 |
| 1996/03/11 | 355 | 355 | 355 | 355 | 2,000 |
| 1996/03/08 | 360 | 360 | 354 | 355 | 5,000 |
| 1996/03/05 | 360 | 360 | 360 | 360 | 3,000 |
| 1996/03/04 | 360 | 360 | 360 | 360 | 6,000 |
| 1996/03/01 | 370 | 370 | 360 | 360 | 8,000 |
| 1996/02/29 | 365 | 365 | 361 | 361 | 7,000 |
| 1996/02/28 | 371 | 371 | 370 | 370 | 6,000 |
| 1996/02/27 | 379 | 379 | 370 | 370 | 11,000 |
| 1996/02/22 | 398 | 398 | 380 | 380 | 2,000 |
| 1996/02/21 | 376 | 376 | 376 | 376 | 4,000 |
| 1996/02/20 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/02/19 | 370 | 370 | 370 | 370 | 3,000 |
| 1996/02/16 | 395 | 396 | 380 | 380 | 13,000 |
| 1996/02/15 | 397 | 398 | 397 | 398 | 3,000 |
| 1996/02/14 | 398 | 398 | 398 | 398 | 3,000 |
| 1996/02/13 | 398 | 398 | 398 | 398 | 1,000 |
| 1996/02/09 | 397 | 397 | 396 | 397 | 8,000 |
| 1996/02/08 | 402 | 402 | 397 | 397 | 8,000 |
| 1996/02/07 | 401 | 402 | 401 | 402 | 8,000 |
| 1996/02/06 | 410 | 410 | 406 | 406 | 8,000 |
| 1996/02/05 | 416 | 417 | 411 | 411 | 8,000 |
| 1996/02/02 | 415 | 420 | 415 | 416 | 24,000 |
| 1996/02/01 | 420 | 420 | 410 | 410 | 16,000 |
| 1996/01/31 | 415 | 415 | 410 | 415 | 10,000 |
| 1996/01/30 | 399 | 399 | 393 | 393 | 13,000 |
| 1996/01/29 | 393 | 393 | 393 | 393 | 1,000 |
| 1996/01/26 | 400 | 400 | 385 | 385 | 3,000 |
| 1996/01/25 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/01/24 | 397 | 400 | 397 | 400 | 8,000 |
| 1996/01/23 | 403 | 403 | 402 | 402 | 3,000 |
| 1996/01/22 | 412 | 412 | 397 | 400 | 15,000 |
| 1996/01/19 | 411 | 411 | 400 | 410 | 23,000 |
| 1996/01/18 | 432 | 432 | 411 | 411 | 39,000 |
| 1996/01/17 | 430 | 432 | 427 | 427 | 56,000 |
| 1996/01/16 | 419 | 420 | 410 | 415 | 19,000 |
| 1996/01/12 | 415 | 420 | 415 | 415 | 11,000 |
| 1996/01/11 | 415 | 415 | 415 | 415 | 22,000 |
| 1996/01/10 | 411 | 418 | 411 | 415 | 11,000 |
| 1996/01/09 | 405 | 410 | 401 | 410 | 13,000 |
| 1996/01/08 | 418 | 418 | 414 | 414 | 15,000 |
| 1996/01/05 | 418 | 418 | 400 | 405 | 28,000 |
| 1996/01/04 | 429 | 430 | 423 | 423 | 10,000 |