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 |
---|---|---|---|---|---|
2001/12/27 | 66 | 68 | 66 | 68 | 2,000 |
2001/12/25 | 70 | 70 | 70 | 70 | 4,000 |
2001/12/21 | 69 | 70 | 62 | 70 | 12,000 |
2001/12/20 | 45 | 45 | 45 | 45 | 1,000 |
2001/12/19 | 60 | 60 | 55 | 55 | 9,000 |
2001/12/18 | 60 | 60 | 60 | 60 | 3,000 |
2001/12/17 | 60 | 60 | 60 | 60 | 2,000 |
2001/12/14 | 81 | 81 | 70 | 70 | 14,000 |
2001/12/13 | 80 | 80 | 80 | 80 | 11,000 |
2001/12/11 | 70 | 82 | 70 | 82 | 13,000 |
2001/12/10 | 77 | 77 | 77 | 77 | 3,000 |
2001/12/06 | 82 | 83 | 82 | 83 | 3,000 |
2001/12/03 | 84 | 84 | 84 | 84 | 6,000 |
2001/11/30 | 82 | 84 | 82 | 84 | 2,000 |
2001/11/29 | 82 | 82 | 82 | 82 | 2,000 |
2001/11/28 | 82 | 82 | 82 | 82 | 1,000 |
2001/11/26 | 86 | 86 | 84 | 84 | 9,000 |
2001/11/22 | 86 | 86 | 86 | 86 | 2,000 |
2001/11/21 | 85 | 85 | 85 | 85 | 5,000 |
2001/11/20 | 84 | 84 | 83 | 83 | 3,000 |
2001/11/16 | 84 | 84 | 84 | 84 | 1,000 |
2001/11/07 | 85 | 85 | 85 | 85 | 3,000 |
2001/11/05 | 90 | 90 | 90 | 90 | 2,000 |
2001/11/01 | 89 | 90 | 89 | 90 | 4,000 |
2001/10/31 | 85 | 85 | 85 | 85 | 7,000 |
2001/10/29 | 90 | 90 | 87 | 87 | 3,000 |
2001/10/25 | 86 | 87 | 86 | 87 | 10,000 |
2001/10/23 | 96 | 96 | 96 | 96 | 2,000 |
2001/10/22 | 96 | 96 | 96 | 96 | 1,000 |
2001/10/19 | 90 | 90 | 88 | 88 | 7,000 |
2001/10/18 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/17 | 88 | 88 | 88 | 88 | 2,000 |
2001/10/15 | 85 | 85 | 85 | 85 | 1,000 |
2001/10/12 | 87 | 87 | 87 | 87 | 1,000 |
2001/10/11 | 86 | 86 | 86 | 86 | 1,000 |
2001/10/05 | 95 | 95 | 86 | 86 | 3,000 |
2001/10/03 | 100 | 100 | 95 | 95 | 2,000 |
2001/10/02 | 94 | 95 | 94 | 95 | 4,000 |
2001/09/26 | 85 | 85 | 85 | 85 | 1,000 |
2001/09/25 | 85 | 85 | 85 | 85 | 4,000 |
2001/09/21 | 71 | 86 | 71 | 86 | 7,000 |
2001/09/13 | 80 | 85 | 80 | 85 | 4,000 |
2001/09/12 | 86 | 86 | 81 | 81 | 3,000 |
2001/09/11 | 86 | 86 | 86 | 86 | 5,000 |
2001/09/10 | 90 | 90 | 90 | 90 | 2,000 |
2001/09/05 | 97 | 97 | 97 | 97 | 1,000 |
2001/09/04 | 97 | 97 | 92 | 92 | 3,000 |
2001/09/03 | 103 | 103 | 97 | 97 | 3,000 |
2001/08/31 | 97 | 97 | 97 | 97 | 4,000 |
2001/08/27 | 100 | 100 | 98 | 98 | 2,000 |
2001/08/23 | 103 | 103 | 103 | 103 | 1,000 |
2001/08/22 | 103 | 103 | 103 | 103 | 1,000 |
2001/08/21 | 100 | 100 | 100 | 100 | 3,000 |
2001/08/20 | 100 | 100 | 100 | 100 | 2,000 |
2001/08/14 | 105 | 105 | 100 | 100 | 2,000 |
2001/08/07 | 106 | 106 | 106 | 106 | 1,000 |
2001/08/03 | 113 | 113 | 113 | 113 | 2,000 |
2001/08/01 | 100 | 100 | 100 | 100 | 1,000 |
2001/07/31 | 100 | 100 | 100 | 100 | 6,000 |
2001/07/26 | 105 | 105 | 105 | 105 | 2,000 |
2001/07/25 | 101 | 101 | 101 | 101 | 3,000 |
2001/07/24 | 105 | 105 | 105 | 105 | 6,000 |
2001/07/23 | 107 | 107 | 107 | 107 | 5,000 |
2001/07/17 | 109 | 109 | 109 | 109 | 4,000 |
2001/07/13 | 109 | 109 | 109 | 109 | 1,000 |
2001/07/12 | 107 | 107 | 107 | 107 | 2,000 |
2001/07/10 | 113 | 113 | 113 | 113 | 7,000 |
2001/07/09 | 114 | 114 | 106 | 114 | 10,000 |
2001/07/06 | 114 | 114 | 114 | 114 | 2,000 |
2001/07/04 | 114 | 114 | 113 | 113 | 2,000 |
2001/07/02 | 114 | 114 | 114 | 114 | 4,000 |
2001/06/29 | 111 | 111 | 111 | 111 | 5,000 |
2001/06/28 | 111 | 111 | 111 | 111 | 3,000 |
2001/06/26 | 108 | 108 | 108 | 108 | 4,000 |
2001/06/25 | 112 | 112 | 112 | 112 | 2,000 |
2001/06/22 | 112 | 118 | 112 | 118 | 10,000 |
2001/06/21 | 110 | 110 | 106 | 106 | 10,000 |
2001/06/20 | 111 | 111 | 110 | 110 | 4,000 |
2001/06/19 | 112 | 113 | 112 | 112 | 5,000 |
2001/06/18 | 113 | 113 | 113 | 113 | 1,000 |
2001/06/15 | 113 | 113 | 113 | 113 | 4,000 |
2001/06/14 | 114 | 114 | 113 | 113 | 2,000 |
2001/06/13 | 113 | 113 | 113 | 113 | 3,000 |
2001/06/12 | 120 | 120 | 114 | 114 | 15,000 |
2001/06/11 | 113 | 113 | 113 | 113 | 1,000 |
2001/06/08 | 113 | 113 | 113 | 113 | 2,000 |
2001/06/07 | 113 | 113 | 112 | 113 | 10,000 |
2001/06/06 | 112 | 112 | 112 | 112 | 1,000 |
2001/06/05 | 118 | 118 | 112 | 112 | 7,000 |
2001/06/04 | 120 | 120 | 120 | 120 | 2,000 |
2001/06/01 | 118 | 118 | 116 | 117 | 14,000 |
2001/05/31 | 113 | 120 | 111 | 120 | 11,000 |
2001/05/30 | 127 | 127 | 110 | 110 | 20,000 |
2001/05/29 | 135 | 135 | 127 | 127 | 55,000 |
2001/05/28 | 116 | 143 | 116 | 140 | 89,000 |
2001/05/25 | 117 | 120 | 115 | 119 | 23,000 |
2001/05/24 | 117 | 119 | 117 | 119 | 4,000 |
2001/05/23 | 110 | 110 | 110 | 110 | 2,000 |
2001/05/22 | 110 | 110 | 110 | 110 | 2,000 |
2001/05/17 | 110 | 110 | 110 | 110 | 2,000 |
2001/05/15 | 110 | 110 | 110 | 110 | 2,000 |
2001/05/09 | 110 | 110 | 108 | 108 | 7,000 |
2001/05/08 | 115 | 115 | 110 | 110 | 19,000 |
2001/05/07 | 120 | 120 | 120 | 120 | 5,000 |
2001/05/02 | 126 | 127 | 120 | 120 | 7,000 |
2001/05/01 | 115 | 128 | 115 | 126 | 16,000 |
2001/04/27 | 113 | 113 | 113 | 113 | 3,000 |
2001/04/26 | 111 | 111 | 111 | 111 | 6,000 |
2001/04/24 | 107 | 116 | 107 | 116 | 3,000 |
2001/04/20 | 107 | 119 | 107 | 119 | 5,000 |
2001/04/16 | 107 | 107 | 107 | 107 | 1,000 |
2001/04/13 | 106 | 106 | 106 | 106 | 9,000 |
2001/04/11 | 110 | 110 | 105 | 105 | 4,000 |
2001/04/06 | 111 | 111 | 111 | 111 | 3,000 |
2001/04/05 | 110 | 110 | 110 | 110 | 7,000 |
2001/04/04 | 107 | 110 | 103 | 110 | 10,000 |
2001/04/03 | 103 | 104 | 103 | 104 | 5,000 |
2001/04/02 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/30 | 97 | 98 | 97 | 98 | 4,000 |
2001/03/29 | 99 | 105 | 99 | 105 | 3,000 |
2001/03/27 | 96 | 96 | 96 | 96 | 1,000 |
2001/03/26 | 93 | 93 | 93 | 93 | 1,000 |
2001/03/23 | 95 | 95 | 93 | 93 | 4,000 |
2001/03/22 | 96 | 96 | 93 | 93 | 3,000 |
2001/03/19 | 91 | 91 | 91 | 91 | 5,000 |
2001/03/15 | 93 | 93 | 93 | 93 | 2,000 |
2001/03/09 | 94 | 96 | 94 | 96 | 3,000 |
2001/03/07 | 93 | 93 | 92 | 93 | 3,000 |
2001/03/06 | 94 | 94 | 91 | 91 | 3,000 |
2001/03/05 | 95 | 95 | 94 | 94 | 7,000 |
2001/03/02 | 95 | 95 | 95 | 95 | 3,000 |
2001/02/28 | 94 | 94 | 94 | 94 | 1,000 |
2001/02/27 | 93 | 93 | 93 | 93 | 1,000 |
2001/02/26 | 93 | 93 | 93 | 93 | 2,000 |
2001/02/22 | 92 | 92 | 92 | 92 | 2,000 |
2001/02/20 | 92 | 92 | 92 | 92 | 3,000 |
2001/02/09 | 96 | 96 | 96 | 96 | 3,000 |
2001/02/07 | 103 | 103 | 98 | 98 | 6,000 |
2001/02/06 | 100 | 104 | 100 | 104 | 3,000 |
2001/02/05 | 96 | 96 | 96 | 96 | 2,000 |
2001/02/02 | 95 | 96 | 95 | 95 | 5,000 |
2001/02/01 | 100 | 100 | 100 | 100 | 1,000 |
2001/01/31 | 98 | 98 | 95 | 95 | 2,000 |
2001/01/29 | 95 | 95 | 95 | 95 | 1,000 |
2001/01/26 | 99 | 99 | 99 | 99 | 1,000 |
2001/01/25 | 91 | 91 | 91 | 91 | 2,000 |
2001/01/24 | 99 | 99 | 99 | 99 | 1,000 |
2001/01/23 | 100 | 100 | 100 | 100 | 2,000 |
2001/01/16 | 100 | 100 | 100 | 100 | 1,000 |
2001/01/12 | 100 | 100 | 91 | 92 | 6,000 |
2001/01/05 | 103 | 103 | 103 | 103 | 2,000 |
2001/01/04 | 103 | 103 | 103 | 103 | 4,000 |