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 |
---|---|---|---|---|---|
2004/12/30 | 313 | 314 | 310 | 310 | 18,000 |
2004/12/29 | 314 | 315 | 312 | 315 | 17,000 |
2004/12/28 | 310 | 316 | 307 | 310 | 17,000 |
2004/12/27 | 327 | 327 | 305 | 316 | 30,000 |
2004/12/24 | 330 | 330 | 323 | 325 | 23,000 |
2004/12/22 | 327 | 329 | 322 | 327 | 64,000 |
2004/12/21 | 324 | 329 | 316 | 317 | 47,000 |
2004/12/20 | 304 | 320 | 304 | 320 | 74,000 |
2004/12/17 | 308 | 310 | 304 | 304 | 24,000 |
2004/12/16 | 300 | 314 | 300 | 308 | 54,000 |
2004/12/15 | 291 | 297 | 288 | 295 | 16,000 |
2004/12/14 | 283 | 289 | 283 | 288 | 20,000 |
2004/12/13 | 289 | 289 | 282 | 283 | 67,000 |
2004/12/10 | 295 | 295 | 288 | 288 | 38,000 |
2004/12/09 | 298 | 300 | 291 | 300 | 49,000 |
2004/12/08 | 298 | 303 | 297 | 303 | 16,000 |
2004/12/07 | 298 | 303 | 298 | 300 | 19,000 |
2004/12/06 | 301 | 304 | 297 | 298 | 56,000 |
2004/12/03 | 302 | 306 | 300 | 306 | 42,000 |
2004/12/02 | 309 | 310 | 307 | 307 | 22,000 |
2004/12/01 | 305 | 312 | 304 | 311 | 14,000 |
2004/11/30 | 303 | 305 | 298 | 302 | 63,000 |
2004/11/29 | 316 | 319 | 308 | 308 | 65,000 |
2004/11/26 | 313 | 317 | 307 | 317 | 73,000 |
2004/11/25 | 322 | 325 | 315 | 322 | 134,000 |
2004/11/24 | 341 | 355 | 328 | 330 | 134,000 |
2004/11/22 | 337 | 340 | 322 | 340 | 61,000 |
2004/11/19 | 333 | 341 | 333 | 340 | 44,000 |
2004/11/18 | 349 | 349 | 339 | 342 | 72,000 |
2004/11/17 | 338 | 349 | 321 | 349 | 92,000 |
2004/11/16 | 355 | 355 | 336 | 340 | 249,000 |
2004/11/15 | 349 | 358 | 348 | 352 | 256,000 |
2004/11/12 | 326 | 343 | 323 | 340 | 408,000 |
2004/11/11 | 320 | 332 | 317 | 324 | 263,000 |
2004/11/10 | 313 | 316 | 290 | 300 | 81,000 |
2004/11/09 | 318 | 319 | 296 | 313 | 147,000 |
2004/11/08 | 309 | 315 | 304 | 310 | 151,000 |
2004/11/05 | 292 | 299 | 288 | 299 | 101,000 |
2004/11/04 | 286 | 287 | 279 | 287 | 51,000 |
2004/11/02 | 263 | 278 | 262 | 278 | 60,000 |
2004/11/01 | 264 | 264 | 260 | 260 | 23,000 |
2004/10/29 | 263 | 270 | 262 | 270 | 29,000 |
2004/10/28 | 260 | 262 | 260 | 260 | 16,000 |
2004/10/27 | 259 | 259 | 259 | 259 | 1,000 |
2004/10/26 | 251 | 251 | 251 | 251 | 4,000 |
2004/10/25 | 260 | 260 | 255 | 260 | 6,000 |
2004/10/22 | 253 | 259 | 253 | 259 | 12,000 |
2004/10/21 | 258 | 258 | 251 | 253 | 21,000 |
2004/10/20 | 269 | 269 | 260 | 260 | 39,000 |
2004/10/19 | 270 | 270 | 266 | 269 | 9,000 |
2004/10/18 | 265 | 265 | 265 | 265 | 2,000 |
2004/10/15 | 260 | 265 | 260 | 265 | 7,000 |
2004/10/14 | 265 | 265 | 255 | 260 | 24,000 |
2004/10/13 | 263 | 270 | 260 | 269 | 25,000 |
2004/10/12 | 263 | 263 | 263 | 263 | 2,000 |
2004/10/08 | 269 | 269 | 265 | 265 | 13,000 |
2004/10/07 | 267 | 271 | 262 | 262 | 31,000 |
2004/10/05 | 268 | 268 | 263 | 265 | 7,000 |
2004/10/04 | 251 | 260 | 251 | 258 | 29,000 |
2004/10/01 | 256 | 256 | 251 | 251 | 10,000 |
2004/09/30 | 255 | 255 | 255 | 255 | 5,000 |
2004/09/29 | 250 | 255 | 250 | 255 | 25,000 |
2004/09/28 | 251 | 253 | 246 | 253 | 15,000 |
2004/09/27 | 259 | 259 | 250 | 251 | 11,000 |
2004/09/24 | 260 | 260 | 257 | 259 | 26,000 |
2004/09/22 | 267 | 267 | 267 | 267 | 1,000 |
2004/09/21 | 274 | 274 | 270 | 270 | 9,000 |
2004/09/17 | 275 | 275 | 264 | 270 | 22,000 |
2004/09/16 | 260 | 270 | 260 | 270 | 15,000 |
2004/09/15 | 270 | 279 | 264 | 279 | 26,000 |
2004/09/14 | 276 | 279 | 270 | 272 | 25,000 |
2004/09/13 | 275 | 275 | 270 | 275 | 33,000 |
2004/09/10 | 273 | 274 | 270 | 270 | 34,000 |
2004/09/09 | 276 | 291 | 274 | 274 | 137,000 |
2004/09/08 | 263 | 273 | 258 | 270 | 64,000 |
2004/09/07 | 263 | 265 | 260 | 265 | 11,000 |
2004/09/06 | 262 | 262 | 258 | 260 | 10,000 |
2004/09/03 | 261 | 262 | 255 | 262 | 14,000 |
2004/09/02 | 267 | 267 | 261 | 264 | 22,000 |
2004/09/01 | 261 | 265 | 260 | 265 | 26,000 |
2004/08/31 | 264 | 264 | 260 | 260 | 5,000 |
2004/08/30 | 262 | 262 | 262 | 262 | 2,000 |
2004/08/27 | 260 | 262 | 260 | 262 | 12,000 |
2004/08/26 | 267 | 267 | 260 | 260 | 13,000 |
2004/08/25 | 258 | 265 | 253 | 265 | 16,000 |
2004/08/24 | 254 | 260 | 250 | 258 | 15,000 |
2004/08/23 | 250 | 253 | 248 | 253 | 15,000 |
2004/08/20 | 246 | 247 | 246 | 247 | 4,000 |
2004/08/19 | 247 | 247 | 247 | 247 | 1,000 |
2004/08/18 | 246 | 246 | 231 | 243 | 37,000 |
2004/08/16 | 260 | 260 | 250 | 250 | 4,000 |
2004/08/13 | 246 | 251 | 246 | 250 | 20,000 |
2004/08/12 | 258 | 258 | 255 | 256 | 9,000 |
2004/08/11 | 256 | 263 | 256 | 258 | 7,000 |
2004/08/10 | 250 | 260 | 250 | 258 | 25,000 |
2004/08/09 | 253 | 253 | 245 | 251 | 6,000 |
2004/08/06 | 250 | 253 | 245 | 253 | 12,000 |
2004/08/05 | 258 | 260 | 253 | 253 | 26,000 |
2004/08/04 | 254 | 260 | 244 | 254 | 52,000 |
2004/08/03 | 267 | 267 | 262 | 263 | 31,000 |
2004/08/02 | 272 | 272 | 265 | 265 | 17,000 |
2004/07/30 | 262 | 271 | 262 | 271 | 22,000 |
2004/07/29 | 271 | 271 | 260 | 267 | 43,000 |
2004/07/28 | 274 | 284 | 271 | 272 | 53,000 |
2004/07/27 | 270 | 280 | 265 | 265 | 80,000 |
2004/07/26 | 266 | 270 | 262 | 264 | 63,000 |
2004/07/23 | 301 | 302 | 276 | 276 | 172,000 |
2004/07/22 | 310 | 315 | 302 | 303 | 324,000 |
2004/07/21 | 285 | 323 | 281 | 317 | 648,000 |
2004/07/20 | 272 | 281 | 270 | 278 | 306,000 |
2004/07/16 | 250 | 273 | 247 | 272 | 285,000 |
2004/07/15 | 245 | 250 | 240 | 240 | 45,000 |
2004/07/14 | 248 | 248 | 240 | 245 | 21,000 |
2004/07/13 | 248 | 250 | 245 | 248 | 71,000 |
2004/07/12 | 251 | 253 | 246 | 250 | 35,000 |
2004/07/09 | 248 | 252 | 237 | 250 | 45,000 |
2004/07/08 | 256 | 261 | 247 | 248 | 162,000 |
2004/07/07 | 235 | 261 | 229 | 261 | 141,000 |
2004/07/06 | 234 | 239 | 230 | 234 | 94,000 |
2004/07/05 | 230 | 235 | 229 | 234 | 34,000 |
2004/07/02 | 234 | 234 | 229 | 230 | 18,000 |
2004/07/01 | 236 | 236 | 231 | 231 | 22,000 |
2004/06/30 | 230 | 237 | 230 | 237 | 50,000 |
2004/06/29 | 230 | 236 | 229 | 235 | 27,000 |
2004/06/28 | 226 | 230 | 225 | 229 | 34,000 |
2004/06/25 | 222 | 225 | 212 | 225 | 12,000 |
2004/06/24 | 225 | 225 | 223 | 225 | 3,000 |
2004/06/23 | 229 | 230 | 225 | 225 | 14,000 |
2004/06/22 | 231 | 231 | 225 | 230 | 32,000 |
2004/06/21 | 227 | 230 | 227 | 230 | 35,000 |
2004/06/18 | 240 | 241 | 233 | 233 | 39,000 |
2004/06/17 | 239 | 241 | 230 | 241 | 52,000 |
2004/06/16 | 234 | 245 | 232 | 238 | 106,000 |
2004/06/15 | 229 | 231 | 227 | 231 | 30,000 |
2004/06/14 | 226 | 229 | 226 | 229 | 28,000 |
2004/06/11 | 234 | 234 | 222 | 229 | 60,000 |
2004/06/10 | 230 | 237 | 230 | 235 | 88,000 |
2004/06/09 | 226 | 235 | 226 | 233 | 182,000 |
2004/06/08 | 219 | 227 | 218 | 226 | 179,000 |
2004/06/07 | 215 | 218 | 212 | 216 | 65,000 |
2004/06/04 | 210 | 213 | 205 | 212 | 88,000 |
2004/06/03 | 199 | 215 | 194 | 211 | 91,000 |
2004/06/02 | 198 | 200 | 198 | 200 | 8,000 |
2004/06/01 | 201 | 203 | 200 | 200 | 19,000 |
2004/05/31 | 198 | 204 | 198 | 200 | 52,000 |
2004/05/28 | 197 | 207 | 190 | 206 | 80,000 |
2004/05/27 | 190 | 197 | 190 | 197 | 14,000 |
2004/05/26 | 188 | 190 | 188 | 190 | 15,000 |
2004/05/25 | 190 | 194 | 188 | 188 | 7,000 |
2004/05/24 | 189 | 193 | 189 | 190 | 17,000 |
2004/05/21 | 183 | 185 | 182 | 185 | 8,000 |
2004/05/20 | 185 | 185 | 185 | 185 | 6,000 |
2004/05/19 | 188 | 188 | 188 | 188 | 3,000 |
2004/05/18 | 171 | 173 | 165 | 171 | 32,000 |
2004/05/17 | 185 | 190 | 171 | 171 | 46,000 |
2004/05/14 | 185 | 185 | 170 | 170 | 14,000 |
2004/05/13 | 175 | 175 | 175 | 175 | 10,000 |
2004/05/12 | 172 | 185 | 172 | 185 | 9,000 |
2004/05/11 | 160 | 169 | 160 | 169 | 30,000 |
2004/05/10 | 186 | 186 | 160 | 175 | 29,000 |
2004/05/07 | 190 | 190 | 184 | 189 | 10,000 |
2004/05/06 | 194 | 200 | 192 | 194 | 15,000 |
2004/04/30 | 185 | 186 | 181 | 185 | 25,000 |
2004/04/28 | 182 | 186 | 182 | 186 | 35,000 |
2004/04/27 | 192 | 192 | 181 | 190 | 60,000 |
2004/04/26 | 207 | 208 | 197 | 198 | 29,000 |
2004/04/23 | 203 | 208 | 201 | 208 | 61,000 |
2004/04/22 | 220 | 220 | 210 | 211 | 35,000 |
2004/04/21 | 214 | 215 | 200 | 215 | 77,000 |
2004/04/20 | 217 | 217 | 197 | 210 | 113,000 |
2004/04/19 | 224 | 235 | 218 | 219 | 286,000 |
2004/04/16 | 221 | 222 | 210 | 216 | 359,000 |
2004/04/15 | 176 | 198 | 176 | 186 | 86,000 |
2004/04/14 | 175 | 180 | 174 | 177 | 32,000 |
2004/04/13 | 179 | 180 | 175 | 175 | 29,000 |
2004/04/12 | 170 | 179 | 162 | 175 | 22,000 |
2004/04/09 | 175 | 177 | 173 | 177 | 20,000 |
2004/04/08 | 175 | 179 | 175 | 179 | 26,000 |
2004/04/07 | 177 | 179 | 175 | 175 | 13,000 |
2004/04/06 | 179 | 180 | 177 | 177 | 19,000 |
2004/04/05 | 180 | 185 | 177 | 177 | 7,000 |
2004/04/02 | 179 | 180 | 175 | 180 | 32,000 |
2004/04/01 | 180 | 180 | 175 | 179 | 20,000 |
2004/03/31 | 188 | 188 | 180 | 180 | 13,000 |
2004/03/30 | 180 | 186 | 180 | 180 | 10,000 |
2004/03/29 | 181 | 181 | 174 | 176 | 8,000 |
2004/03/26 | 183 | 186 | 183 | 183 | 8,000 |
2004/03/25 | 185 | 185 | 181 | 183 | 6,000 |
2004/03/24 | 183 | 183 | 180 | 180 | 8,000 |
2004/03/23 | 180 | 180 | 178 | 178 | 5,000 |
2004/03/22 | 177 | 180 | 174 | 180 | 23,000 |
2004/03/19 | 178 | 183 | 174 | 180 | 24,000 |
2004/03/18 | 185 | 189 | 179 | 184 | 31,000 |
2004/03/17 | 190 | 190 | 185 | 185 | 13,000 |
2004/03/16 | 189 | 189 | 175 | 181 | 23,000 |
2004/03/15 | 189 | 191 | 186 | 190 | 64,000 |
2004/03/12 | 175 | 186 | 175 | 186 | 72,000 |
2004/03/11 | 176 | 177 | 171 | 177 | 22,000 |
2004/03/10 | 171 | 185 | 171 | 184 | 84,000 |
2004/03/09 | 163 | 168 | 162 | 168 | 24,000 |
2004/03/08 | 159 | 163 | 159 | 162 | 22,000 |
2004/03/05 | 161 | 161 | 159 | 159 | 7,000 |
2004/03/04 | 159 | 159 | 157 | 159 | 8,000 |
2004/03/03 | 160 | 160 | 157 | 159 | 5,000 |
2004/03/02 | 160 | 160 | 160 | 160 | 7,000 |
2004/03/01 | 162 | 162 | 161 | 162 | 10,000 |
2004/02/27 | 157 | 161 | 157 | 161 | 5,000 |
2004/02/26 | 159 | 161 | 159 | 161 | 10,000 |
2004/02/25 | 157 | 157 | 157 | 157 | 2,000 |
2004/02/24 | 157 | 157 | 156 | 156 | 6,000 |
2004/02/23 | 151 | 157 | 151 | 157 | 5,000 |
2004/02/20 | 156 | 159 | 156 | 159 | 7,000 |
2004/02/19 | 155 | 156 | 155 | 156 | 6,000 |
2004/02/18 | 147 | 147 | 147 | 147 | 7,000 |
2004/02/17 | 146 | 150 | 146 | 147 | 11,000 |
2004/02/16 | 150 | 150 | 150 | 150 | 1,000 |
2004/02/13 | 150 | 150 | 150 | 150 | 1,000 |
2004/02/12 | 150 | 150 | 150 | 150 | 2,000 |
2004/02/10 | 149 | 153 | 149 | 153 | 3,000 |
2004/02/09 | 155 | 155 | 146 | 149 | 5,000 |
2004/02/06 | 158 | 158 | 155 | 155 | 7,000 |
2004/02/05 | 154 | 159 | 154 | 159 | 17,000 |
2004/02/04 | 154 | 157 | 151 | 157 | 25,000 |
2004/02/03 | 156 | 156 | 154 | 154 | 10,000 |
2004/02/02 | 157 | 157 | 153 | 154 | 7,000 |
2004/01/30 | 159 | 159 | 150 | 156 | 21,000 |
2004/01/29 | 159 | 159 | 154 | 159 | 15,000 |
2004/01/28 | 160 | 160 | 156 | 159 | 9,000 |
2004/01/27 | 155 | 163 | 155 | 163 | 30,000 |
2004/01/26 | 153 | 154 | 153 | 153 | 7,000 |
2004/01/23 | 156 | 157 | 156 | 157 | 11,000 |
2004/01/22 | 159 | 159 | 157 | 157 | 12,000 |
2004/01/21 | 154 | 157 | 154 | 157 | 6,000 |
2004/01/20 | 153 | 154 | 146 | 154 | 16,000 |
2004/01/19 | 153 | 153 | 143 | 153 | 7,000 |
2004/01/16 | 153 | 153 | 153 | 153 | 2,000 |
2004/01/15 | 152 | 153 | 148 | 153 | 13,000 |
2004/01/14 | 153 | 153 | 152 | 152 | 5,000 |
2004/01/13 | 159 | 159 | 151 | 155 | 50,000 |
2004/01/09 | 153 | 160 | 150 | 158 | 42,000 |
2004/01/08 | 150 | 158 | 146 | 158 | 14,000 |
2004/01/07 | 157 | 163 | 150 | 150 | 25,000 |
2004/01/06 | 150 | 155 | 147 | 155 | 24,000 |
2004/01/05 | 141 | 141 | 141 | 141 | 3,000 |