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 |
---|---|---|---|---|---|
1998/12/30 | 120 | 120 | 120 | 120 | 2,000 |
1998/12/28 | 115 | 115 | 115 | 115 | 2,000 |
1998/12/22 | 125 | 125 | 125 | 125 | 6,000 |
1998/12/21 | 111 | 125 | 106 | 125 | 4,000 |
1998/12/18 | 118 | 118 | 118 | 118 | 1,000 |
1998/12/17 | 120 | 120 | 120 | 120 | 1,000 |
1998/12/11 | 125 | 125 | 125 | 125 | 1,000 |
1998/12/10 | 130 | 130 | 130 | 130 | 6,000 |
1998/12/08 | 130 | 130 | 125 | 130 | 9,000 |
1998/12/07 | 120 | 120 | 120 | 120 | 3,000 |
1998/12/04 | 120 | 120 | 110 | 120 | 8,000 |
1998/12/03 | 126 | 126 | 125 | 125 | 3,000 |
1998/12/01 | 129 | 130 | 129 | 130 | 3,000 |
1998/11/30 | 130 | 130 | 128 | 128 | 16,000 |
1998/11/27 | 127 | 127 | 127 | 127 | 3,000 |
1998/11/25 | 127 | 127 | 127 | 127 | 2,000 |
1998/11/24 | 125 | 125 | 120 | 120 | 3,000 |
1998/11/19 | 127 | 127 | 127 | 127 | 2,000 |
1998/11/18 | 120 | 120 | 120 | 120 | 4,000 |
1998/11/17 | 120 | 120 | 120 | 120 | 2,000 |
1998/11/16 | 119 | 119 | 119 | 119 | 1,000 |
1998/11/13 | 120 | 120 | 104 | 104 | 4,000 |
1998/11/12 | 106 | 106 | 106 | 106 | 2,000 |
1998/11/11 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/09 | 105 | 105 | 104 | 104 | 3,000 |
1998/11/06 | 103 | 103 | 103 | 103 | 1,000 |
1998/11/05 | 119 | 119 | 112 | 118 | 5,000 |
1998/11/04 | 120 | 120 | 120 | 120 | 2,000 |
1998/11/02 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/30 | 106 | 106 | 106 | 106 | 2,000 |
1998/10/29 | 116 | 116 | 106 | 106 | 4,000 |
1998/10/26 | 118 | 118 | 118 | 118 | 1,000 |
1998/10/23 | 120 | 120 | 110 | 110 | 4,000 |
1998/10/22 | 135 | 135 | 135 | 135 | 10,000 |
1998/10/21 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/19 | 100 | 100 | 100 | 100 | 2,000 |
1998/10/16 | 100 | 100 | 100 | 100 | 4,000 |
1998/10/15 | 100 | 100 | 100 | 100 | 2,000 |
1998/10/14 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/13 | 101 | 101 | 101 | 101 | 1,000 |
1998/10/12 | 100 | 100 | 100 | 100 | 3,000 |
1998/10/09 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/08 | 101 | 101 | 100 | 100 | 3,000 |
1998/10/07 | 96 | 96 | 96 | 96 | 4,000 |
1998/10/05 | 96 | 96 | 96 | 96 | 2,000 |
1998/10/02 | 96 | 100 | 96 | 96 | 6,000 |
1998/10/01 | 109 | 109 | 100 | 100 | 13,000 |
1998/09/29 | 110 | 110 | 109 | 109 | 2,000 |
1998/09/25 | 115 | 115 | 115 | 115 | 2,000 |
1998/09/22 | 111 | 111 | 110 | 110 | 5,000 |
1998/09/21 | 112 | 112 | 110 | 110 | 3,000 |
1998/09/18 | 116 | 116 | 116 | 116 | 1,000 |
1998/09/17 | 112 | 112 | 112 | 112 | 5,000 |
1998/09/14 | 115 | 115 | 115 | 115 | 3,000 |
1998/09/11 | 115 | 115 | 115 | 115 | 3,000 |
1998/09/10 | 115 | 130 | 112 | 130 | 4,000 |
1998/09/09 | 114 | 114 | 114 | 114 | 1,000 |
1998/09/08 | 115 | 115 | 111 | 111 | 2,000 |
1998/09/07 | 110 | 111 | 110 | 110 | 8,000 |
1998/09/04 | 111 | 111 | 110 | 110 | 17,000 |
1998/09/03 | 111 | 115 | 107 | 115 | 25,000 |
1998/09/02 | 115 | 115 | 110 | 110 | 17,000 |
1998/09/01 | 120 | 120 | 115 | 115 | 15,000 |
1998/08/31 | 115 | 120 | 110 | 120 | 15,000 |
1998/08/28 | 120 | 120 | 103 | 110 | 22,000 |
1998/08/27 | 130 | 130 | 120 | 120 | 7,000 |
1998/08/26 | 130 | 130 | 129 | 130 | 12,000 |
1998/08/25 | 132 | 132 | 129 | 130 | 14,000 |
1998/08/24 | 136 | 140 | 130 | 130 | 9,000 |
1998/08/21 | 150 | 150 | 148 | 148 | 4,000 |
1998/08/19 | 148 | 148 | 148 | 148 | 2,000 |
1998/08/14 | 143 | 143 | 143 | 143 | 2,000 |
1998/08/12 | 155 | 155 | 136 | 136 | 5,000 |
1998/08/07 | 155 | 165 | 155 | 165 | 2,000 |
1998/08/06 | 155 | 155 | 155 | 155 | 6,000 |
1998/08/05 | 160 | 160 | 160 | 160 | 1,000 |
1998/08/04 | 165 | 165 | 165 | 165 | 6,000 |
1998/08/03 | 170 | 170 | 170 | 170 | 2,000 |
1998/07/31 | 170 | 170 | 170 | 170 | 3,000 |
1998/07/29 | 160 | 160 | 160 | 160 | 1,000 |
1998/07/27 | 158 | 158 | 158 | 158 | 1,000 |
1998/07/24 | 158 | 159 | 158 | 158 | 7,000 |
1998/07/23 | 158 | 158 | 158 | 158 | 5,000 |
1998/07/22 | 180 | 180 | 180 | 180 | 1,000 |
1998/07/16 | 181 | 181 | 181 | 181 | 3,000 |
1998/07/15 | 175 | 175 | 175 | 175 | 1,000 |
1998/07/14 | 170 | 175 | 170 | 175 | 3,000 |
1998/07/13 | 170 | 170 | 170 | 170 | 1,000 |
1998/07/09 | 195 | 195 | 165 | 165 | 12,000 |
1998/07/06 | 195 | 195 | 195 | 195 | 3,000 |
1998/07/03 | 175 | 175 | 170 | 170 | 3,000 |
1998/07/02 | 180 | 186 | 176 | 186 | 7,000 |
1998/07/01 | 155 | 160 | 155 | 160 | 2,000 |
1998/06/30 | 148 | 155 | 148 | 155 | 5,000 |
1998/06/29 | 140 | 147 | 140 | 147 | 3,000 |
1998/06/26 | 151 | 151 | 150 | 150 | 3,000 |
1998/06/24 | 153 | 153 | 151 | 151 | 2,000 |
1998/06/23 | 155 | 155 | 153 | 153 | 4,000 |
1998/06/22 | 150 | 150 | 150 | 150 | 1,000 |
1998/06/19 | 155 | 155 | 155 | 155 | 2,000 |
1998/06/17 | 151 | 151 | 150 | 150 | 3,000 |
1998/06/16 | 160 | 160 | 150 | 150 | 4,000 |
1998/06/15 | 167 | 167 | 160 | 160 | 3,000 |
1998/06/12 | 169 | 169 | 167 | 167 | 2,000 |
1998/06/09 | 165 | 165 | 165 | 165 | 5,000 |
1998/06/05 | 166 | 166 | 165 | 165 | 4,000 |
1998/06/02 | 170 | 170 | 165 | 165 | 3,000 |
1998/06/01 | 175 | 175 | 175 | 175 | 2,000 |
1998/05/29 | 175 | 175 | 175 | 175 | 1,000 |
1998/05/27 | 175 | 175 | 175 | 175 | 1,000 |
1998/05/26 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/25 | 170 | 180 | 170 | 180 | 2,000 |
1998/05/20 | 170 | 170 | 164 | 164 | 2,000 |
1998/05/19 | 172 | 172 | 172 | 172 | 1,000 |
1998/05/18 | 171 | 171 | 171 | 171 | 1,000 |
1998/05/15 | 172 | 172 | 171 | 171 | 3,000 |
1998/05/08 | 172 | 172 | 172 | 172 | 1,000 |
1998/05/07 | 171 | 171 | 171 | 171 | 1,000 |
1998/05/06 | 170 | 170 | 170 | 170 | 5,000 |
1998/04/30 | 170 | 170 | 170 | 170 | 2,000 |
1998/04/28 | 181 | 181 | 170 | 170 | 8,000 |
1998/04/22 | 180 | 180 | 176 | 180 | 6,000 |
1998/04/21 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/17 | 184 | 195 | 184 | 195 | 3,000 |
1998/04/16 | 199 | 199 | 199 | 199 | 6,000 |
1998/04/15 | 193 | 199 | 191 | 199 | 7,000 |
1998/04/14 | 196 | 196 | 193 | 193 | 2,000 |
1998/04/13 | 196 | 196 | 196 | 196 | 2,000 |
1998/04/10 | 205 | 205 | 196 | 196 | 7,000 |
1998/04/09 | 200 | 200 | 196 | 196 | 8,000 |
1998/04/08 | 195 | 200 | 195 | 200 | 8,000 |
1998/04/07 | 194 | 195 | 194 | 195 | 3,000 |
1998/04/03 | 186 | 186 | 174 | 174 | 17,000 |
1998/04/02 | 196 | 196 | 181 | 181 | 4,000 |
1998/04/01 | 210 | 210 | 200 | 200 | 8,000 |
1998/03/30 | 210 | 210 | 210 | 210 | 1,000 |
1998/03/27 | 212 | 212 | 212 | 212 | 2,000 |
1998/03/26 | 207 | 207 | 207 | 207 | 4,000 |
1998/03/25 | 212 | 212 | 212 | 212 | 2,000 |
1998/03/24 | 216 | 216 | 211 | 211 | 4,000 |
1998/03/23 | 216 | 220 | 216 | 216 | 8,000 |
1998/03/19 | 212 | 218 | 211 | 216 | 11,000 |
1998/03/18 | 225 | 225 | 220 | 220 | 5,000 |
1998/03/17 | 230 | 230 | 226 | 230 | 12,000 |
1998/03/16 | 236 | 236 | 233 | 235 | 11,000 |
1998/03/13 | 245 | 245 | 233 | 234 | 17,000 |
1998/03/12 | 235 | 250 | 235 | 250 | 6,000 |
1998/03/11 | 240 | 255 | 236 | 250 | 22,000 |
1998/03/10 | 250 | 254 | 231 | 233 | 25,000 |
1998/03/09 | 259 | 260 | 244 | 249 | 39,000 |
1998/03/06 | 269 | 271 | 259 | 264 | 39,000 |
1998/03/05 | 298 | 300 | 281 | 281 | 19,000 |
1998/03/04 | 300 | 320 | 295 | 299 | 145,000 |
1998/03/03 | 285 | 305 | 285 | 292 | 166,000 |
1998/03/02 | 287 | 300 | 273 | 275 | 153,000 |
1998/02/27 | 245 | 276 | 245 | 273 | 130,000 |
1998/02/26 | 239 | 245 | 230 | 240 | 34,000 |
1998/02/25 | 215 | 245 | 215 | 231 | 47,000 |
1998/02/24 | 216 | 216 | 216 | 216 | 2,000 |
1998/02/23 | 211 | 211 | 210 | 210 | 2,000 |
1998/02/20 | 208 | 208 | 200 | 205 | 19,000 |
1998/02/19 | 214 | 214 | 214 | 214 | 1,000 |
1998/02/18 | 214 | 215 | 214 | 215 | 9,000 |
1998/02/17 | 215 | 215 | 209 | 209 | 5,000 |
1998/02/16 | 215 | 215 | 215 | 215 | 3,000 |
1998/02/13 | 235 | 238 | 214 | 225 | 35,000 |
1998/02/12 | 214 | 237 | 212 | 235 | 46,000 |
1998/02/10 | 210 | 215 | 210 | 214 | 9,000 |
1998/02/09 | 190 | 195 | 184 | 195 | 5,000 |
1998/02/06 | 180 | 190 | 180 | 190 | 6,000 |
1998/02/05 | 172 | 172 | 172 | 172 | 8,000 |
1998/02/04 | 185 | 185 | 182 | 182 | 2,000 |
1998/02/03 | 180 | 190 | 180 | 190 | 7,000 |
1998/02/02 | 190 | 190 | 190 | 190 | 8,000 |
1998/01/29 | 220 | 220 | 215 | 215 | 9,000 |
1998/01/28 | 209 | 215 | 198 | 215 | 18,000 |
1998/01/27 | 200 | 209 | 200 | 209 | 9,000 |
1998/01/26 | 175 | 200 | 175 | 200 | 12,000 |
1998/01/23 | 170 | 175 | 170 | 175 | 4,000 |
1998/01/22 | 171 | 171 | 170 | 170 | 5,000 |
1998/01/21 | 151 | 165 | 151 | 165 | 4,000 |
1998/01/16 | 135 | 140 | 135 | 140 | 6,000 |
1998/01/08 | 134 | 135 | 134 | 135 | 4,000 |
1998/01/06 | 138 | 138 | 138 | 138 | 5,000 |