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 |
|---|---|---|---|---|---|
| 2005/12/30 | 593 | 595 | 580 | 595 | 61,000 |
| 2005/12/29 | 572 | 590 | 571 | 590 | 144,000 |
| 2005/12/28 | 556 | 568 | 552 | 568 | 36,000 |
| 2005/12/27 | 562 | 567 | 555 | 555 | 62,000 |
| 2005/12/26 | 551 | 567 | 550 | 567 | 38,000 |
| 2005/12/22 | 560 | 560 | 551 | 552 | 35,000 |
| 2005/12/21 | 560 | 560 | 555 | 555 | 24,000 |
| 2005/12/20 | 558 | 558 | 552 | 555 | 36,000 |
| 2005/12/19 | 558 | 564 | 556 | 560 | 29,000 |
| 2005/12/16 | 567 | 567 | 552 | 565 | 37,000 |
| 2005/12/15 | 545 | 570 | 523 | 570 | 53,000 |
| 2005/12/14 | 552 | 559 | 545 | 545 | 37,000 |
| 2005/12/13 | 534 | 545 | 534 | 545 | 19,000 |
| 2005/12/12 | 534 | 534 | 521 | 534 | 33,000 |
| 2005/12/09 | 534 | 534 | 523 | 523 | 21,000 |
| 2005/12/08 | 515 | 525 | 511 | 525 | 45,000 |
| 2005/12/07 | 520 | 520 | 510 | 510 | 12,000 |
| 2005/12/06 | 520 | 525 | 515 | 516 | 17,000 |
| 2005/12/05 | 525 | 525 | 512 | 514 | 26,000 |
| 2005/12/02 | 523 | 530 | 506 | 512 | 78,000 |
| 2005/12/01 | 529 | 535 | 518 | 522 | 38,000 |
| 2005/11/30 | 520 | 530 | 519 | 519 | 40,000 |
| 2005/11/29 | 530 | 530 | 518 | 519 | 19,000 |
| 2005/11/28 | 538 | 538 | 517 | 531 | 10,000 |
| 2005/11/25 | 540 | 540 | 524 | 531 | 57,000 |
| 2005/11/24 | 512 | 549 | 510 | 549 | 134,000 |
| 2005/11/22 | 585 | 595 | 520 | 532 | 212,000 |
| 2005/11/21 | 557 | 578 | 557 | 578 | 143,000 |
| 2005/11/18 | 546 | 570 | 544 | 549 | 76,000 |
| 2005/11/17 | 541 | 541 | 535 | 537 | 42,000 |
| 2005/11/16 | 546 | 552 | 538 | 540 | 45,000 |
| 2005/11/15 | 551 | 565 | 535 | 556 | 73,000 |
| 2005/11/14 | 540 | 580 | 536 | 552 | 293,000 |
| 2005/11/11 | 502 | 502 | 495 | 500 | 29,000 |
| 2005/11/10 | 500 | 504 | 495 | 497 | 18,000 |
| 2005/11/09 | 500 | 505 | 490 | 500 | 44,000 |
| 2005/11/08 | 495 | 505 | 481 | 500 | 67,000 |
| 2005/11/07 | 500 | 500 | 496 | 496 | 22,000 |
| 2005/11/04 | 510 | 510 | 497 | 500 | 47,000 |
| 2005/11/02 | 493 | 509 | 493 | 509 | 24,000 |
| 2005/11/01 | 500 | 506 | 492 | 506 | 43,000 |
| 2005/10/31 | 531 | 538 | 510 | 510 | 58,000 |
| 2005/10/28 | 499 | 530 | 490 | 530 | 200,000 |
| 2005/10/27 | 490 | 500 | 480 | 499 | 157,000 |
| 2005/10/26 | 470 | 480 | 470 | 480 | 48,000 |
| 2005/10/25 | 469 | 480 | 465 | 475 | 29,000 |
| 2005/10/24 | 463 | 475 | 462 | 462 | 23,000 |
| 2005/10/21 | 470 | 470 | 470 | 470 | 9,000 |
| 2005/10/20 | 460 | 460 | 450 | 460 | 28,000 |
| 2005/10/19 | 465 | 468 | 451 | 451 | 62,000 |
| 2005/10/18 | 467 | 467 | 460 | 465 | 26,000 |
| 2005/10/17 | 471 | 480 | 465 | 470 | 48,000 |
| 2005/10/14 | 460 | 475 | 460 | 472 | 104,000 |
| 2005/10/13 | 450 | 460 | 450 | 460 | 82,000 |
| 2005/10/12 | 459 | 459 | 450 | 450 | 63,000 |
| 2005/10/11 | 451 | 465 | 450 | 452 | 50,000 |
| 2005/10/07 | 435 | 450 | 435 | 446 | 24,000 |
| 2005/10/06 | 440 | 446 | 435 | 440 | 28,000 |
| 2005/10/05 | 431 | 440 | 431 | 434 | 27,000 |
| 2005/10/04 | 440 | 441 | 431 | 441 | 39,000 |
| 2005/10/03 | 432 | 440 | 430 | 440 | 31,000 |
| 2005/09/30 | 459 | 459 | 430 | 442 | 43,000 |
| 2005/09/29 | 462 | 464 | 454 | 464 | 63,000 |
| 2005/09/28 | 460 | 469 | 458 | 469 | 75,000 |
| 2005/09/27 | 460 | 469 | 458 | 460 | 99,000 |
| 2005/09/26 | 470 | 472 | 455 | 471 | 155,000 |
| 2005/09/22 | 459 | 470 | 454 | 468 | 381,000 |
| 2005/09/21 | 422 | 455 | 410 | 455 | 389,000 |
| 2005/09/20 | 403 | 425 | 403 | 421 | 365,000 |
| 2005/09/16 | 382 | 390 | 379 | 389 | 92,000 |
| 2005/09/15 | 375 | 380 | 375 | 376 | 50,000 |
| 2005/09/14 | 372 | 378 | 372 | 374 | 22,000 |
| 2005/09/13 | 370 | 375 | 370 | 375 | 19,000 |
| 2005/09/12 | 377 | 377 | 375 | 375 | 36,000 |
| 2005/09/09 | 375 | 375 | 372 | 375 | 31,000 |
| 2005/09/08 | 372 | 378 | 371 | 377 | 47,000 |
| 2005/09/07 | 378 | 379 | 375 | 375 | 25,000 |
| 2005/09/06 | 373 | 378 | 373 | 376 | 21,000 |
| 2005/09/05 | 369 | 372 | 369 | 372 | 4,000 |
| 2005/09/02 | 371 | 373 | 369 | 372 | 19,000 |
| 2005/09/01 | 369 | 374 | 369 | 371 | 30,000 |
| 2005/08/31 | 368 | 372 | 367 | 372 | 8,000 |
| 2005/08/30 | 377 | 377 | 371 | 371 | 10,000 |
| 2005/08/29 | 373 | 377 | 371 | 377 | 35,000 |
| 2005/08/26 | 372 | 378 | 372 | 374 | 13,000 |
| 2005/08/25 | 379 | 379 | 371 | 371 | 25,000 |
| 2005/08/24 | 372 | 381 | 370 | 379 | 153,000 |
| 2005/08/23 | 375 | 375 | 370 | 371 | 17,000 |
| 2005/08/22 | 370 | 380 | 370 | 373 | 19,000 |
| 2005/08/19 | 377 | 377 | 367 | 371 | 13,000 |
| 2005/08/18 | 380 | 380 | 364 | 379 | 63,000 |
| 2005/08/17 | 359 | 389 | 359 | 380 | 175,000 |
| 2005/08/16 | 357 | 360 | 356 | 356 | 9,000 |
| 2005/08/15 | 361 | 361 | 360 | 360 | 8,000 |
| 2005/08/12 | 371 | 371 | 363 | 370 | 3,000 |
| 2005/08/11 | 358 | 374 | 358 | 374 | 5,000 |
| 2005/08/10 | 362 | 366 | 358 | 366 | 15,000 |
| 2005/08/09 | 353 | 362 | 352 | 362 | 17,000 |
| 2005/08/08 | 346 | 350 | 346 | 348 | 19,000 |
| 2005/08/05 | 357 | 357 | 351 | 351 | 8,000 |
| 2005/08/04 | 367 | 367 | 351 | 357 | 15,000 |
| 2005/08/03 | 363 | 365 | 355 | 361 | 25,000 |
| 2005/08/02 | 365 | 367 | 360 | 365 | 32,000 |
| 2005/08/01 | 395 | 395 | 375 | 375 | 35,000 |
| 2005/07/29 | 400 | 400 | 377 | 382 | 218,000 |
| 2005/07/28 | 346 | 370 | 345 | 370 | 50,000 |
| 2005/07/27 | 348 | 349 | 347 | 349 | 14,000 |
| 2005/07/26 | 356 | 356 | 347 | 347 | 15,000 |
| 2005/07/25 | 357 | 357 | 354 | 356 | 12,000 |
| 2005/07/22 | 350 | 360 | 345 | 350 | 16,000 |
| 2005/07/21 | 352 | 352 | 348 | 348 | 7,000 |
| 2005/07/20 | 345 | 355 | 342 | 352 | 38,000 |
| 2005/07/19 | 350 | 350 | 343 | 347 | 20,000 |
| 2005/07/15 | 361 | 361 | 353 | 354 | 16,000 |
| 2005/07/14 | 361 | 365 | 349 | 360 | 33,000 |
| 2005/07/13 | 369 | 374 | 351 | 359 | 52,000 |
| 2005/07/12 | 398 | 400 | 370 | 370 | 112,000 |
| 2005/07/11 | 375 | 405 | 375 | 391 | 386,000 |
| 2005/07/08 | 331 | 370 | 331 | 363 | 329,000 |
| 2005/07/07 | 326 | 326 | 326 | 326 | 13,000 |
| 2005/07/06 | 330 | 330 | 328 | 330 | 18,000 |
| 2005/07/05 | 339 | 339 | 329 | 331 | 9,000 |
| 2005/07/04 | 333 | 336 | 330 | 330 | 11,000 |
| 2005/07/01 | 331 | 341 | 325 | 333 | 66,000 |
| 2005/06/30 | 322 | 328 | 321 | 328 | 15,000 |
| 2005/06/29 | 328 | 328 | 321 | 321 | 20,000 |
| 2005/06/28 | 330 | 330 | 326 | 326 | 30,000 |
| 2005/06/27 | 330 | 330 | 330 | 330 | 19,000 |
| 2005/06/24 | 331 | 332 | 330 | 331 | 7,000 |
| 2005/06/23 | 334 | 335 | 330 | 335 | 11,000 |
| 2005/06/22 | 332 | 335 | 331 | 334 | 19,000 |
| 2005/06/21 | 340 | 340 | 337 | 337 | 8,000 |
| 2005/06/20 | 326 | 330 | 326 | 330 | 21,000 |
| 2005/06/17 | 327 | 330 | 326 | 330 | 17,000 |
| 2005/06/16 | 340 | 342 | 327 | 327 | 44,000 |
| 2005/06/15 | 335 | 339 | 330 | 339 | 8,000 |
| 2005/06/14 | 338 | 341 | 332 | 335 | 7,000 |
| 2005/06/13 | 333 | 339 | 330 | 331 | 18,000 |
| 2005/06/10 | 331 | 335 | 328 | 333 | 13,000 |
| 2005/06/09 | 330 | 333 | 330 | 333 | 11,000 |
| 2005/06/08 | 327 | 328 | 325 | 325 | 11,000 |
| 2005/06/07 | 317 | 323 | 317 | 323 | 18,000 |
| 2005/06/06 | 317 | 319 | 310 | 310 | 41,000 |
| 2005/06/03 | 314 | 316 | 313 | 313 | 20,000 |
| 2005/06/02 | 316 | 316 | 314 | 315 | 19,000 |
| 2005/06/01 | 315 | 315 | 312 | 315 | 20,000 |
| 2005/05/31 | 320 | 320 | 312 | 315 | 32,000 |
| 2005/05/30 | 327 | 327 | 318 | 320 | 19,000 |
| 2005/05/27 | 305 | 314 | 305 | 312 | 13,000 |
| 2005/05/26 | 305 | 305 | 301 | 304 | 22,000 |
| 2005/05/25 | 314 | 314 | 298 | 303 | 45,000 |
| 2005/05/24 | 310 | 314 | 309 | 312 | 26,000 |
| 2005/05/23 | 338 | 338 | 310 | 317 | 136,000 |
| 2005/05/20 | 359 | 366 | 340 | 341 | 46,000 |
| 2005/05/19 | 350 | 370 | 350 | 358 | 19,000 |
| 2005/05/18 | 355 | 355 | 340 | 340 | 21,000 |
| 2005/05/17 | 362 | 362 | 355 | 355 | 17,000 |
| 2005/05/16 | 362 | 369 | 362 | 364 | 8,000 |
| 2005/05/13 | 372 | 376 | 372 | 375 | 3,000 |
| 2005/05/12 | 377 | 377 | 371 | 371 | 22,000 |
| 2005/05/11 | 379 | 379 | 377 | 377 | 11,000 |
| 2005/05/10 | 380 | 380 | 379 | 379 | 14,000 |
| 2005/05/09 | 378 | 379 | 377 | 379 | 9,000 |
| 2005/05/06 | 376 | 377 | 375 | 376 | 10,000 |
| 2005/05/02 | 378 | 385 | 375 | 380 | 18,000 |
| 2005/04/28 | 375 | 383 | 375 | 383 | 8,000 |
| 2005/04/27 | 380 | 384 | 380 | 384 | 6,000 |
| 2005/04/26 | 378 | 382 | 378 | 380 | 8,000 |
| 2005/04/25 | 373 | 375 | 373 | 375 | 3,000 |
| 2005/04/22 | 382 | 382 | 376 | 376 | 11,000 |
| 2005/04/21 | 370 | 370 | 366 | 366 | 6,000 |
| 2005/04/20 | 373 | 386 | 371 | 371 | 23,000 |
| 2005/04/19 | 365 | 370 | 365 | 370 | 11,000 |
| 2005/04/18 | 359 | 365 | 351 | 365 | 56,000 |
| 2005/04/15 | 379 | 379 | 370 | 372 | 23,000 |
| 2005/04/14 | 370 | 380 | 369 | 380 | 30,000 |
| 2005/04/13 | 372 | 375 | 368 | 375 | 39,000 |
| 2005/04/12 | 385 | 385 | 382 | 382 | 15,000 |
| 2005/04/11 | 398 | 398 | 392 | 392 | 15,000 |
| 2005/04/08 | 396 | 396 | 396 | 396 | 10,000 |
| 2005/04/07 | 403 | 403 | 396 | 396 | 15,000 |
| 2005/04/06 | 395 | 403 | 395 | 403 | 7,000 |
| 2005/04/05 | 394 | 395 | 385 | 395 | 22,000 |
| 2005/04/04 | 400 | 400 | 388 | 390 | 29,000 |
| 2005/04/01 | 391 | 402 | 387 | 400 | 36,000 |
| 2005/03/31 | 399 | 400 | 393 | 396 | 34,000 |
| 2005/03/30 | 404 | 404 | 390 | 399 | 14,000 |
| 2005/03/29 | 421 | 421 | 399 | 408 | 46,000 |
| 2005/03/28 | 420 | 420 | 414 | 417 | 8,000 |
| 2005/03/25 | 427 | 430 | 420 | 425 | 12,000 |
| 2005/03/24 | 414 | 427 | 414 | 427 | 78,000 |
| 2005/03/23 | 417 | 417 | 412 | 412 | 35,000 |
| 2005/03/22 | 413 | 416 | 408 | 416 | 32,000 |
| 2005/03/18 | 420 | 427 | 416 | 416 | 38,000 |
| 2005/03/17 | 438 | 438 | 420 | 420 | 23,000 |
| 2005/03/16 | 430 | 430 | 422 | 430 | 36,000 |
| 2005/03/15 | 446 | 446 | 435 | 435 | 37,000 |
| 2005/03/14 | 431 | 443 | 430 | 443 | 29,000 |
| 2005/03/11 | 436 | 436 | 426 | 428 | 19,000 |
| 2005/03/10 | 428 | 445 | 428 | 436 | 78,000 |
| 2005/03/09 | 410 | 445 | 410 | 433 | 176,000 |
| 2005/03/08 | 408 | 408 | 404 | 408 | 34,000 |
| 2005/03/07 | 403 | 410 | 401 | 408 | 49,000 |
| 2005/03/04 | 403 | 406 | 401 | 404 | 38,000 |
| 2005/03/03 | 401 | 406 | 401 | 405 | 22,000 |
| 2005/03/02 | 404 | 406 | 402 | 402 | 49,000 |
| 2005/03/01 | 405 | 406 | 400 | 406 | 76,000 |
| 2005/02/28 | 396 | 405 | 390 | 405 | 44,000 |
| 2005/02/25 | 395 | 396 | 389 | 396 | 32,000 |
| 2005/02/24 | 395 | 398 | 393 | 395 | 57,000 |
| 2005/02/23 | 398 | 405 | 396 | 402 | 34,000 |
| 2005/02/22 | 399 | 410 | 397 | 405 | 137,000 |
| 2005/02/21 | 380 | 398 | 380 | 398 | 73,000 |
| 2005/02/18 | 380 | 384 | 370 | 384 | 76,000 |
| 2005/02/17 | 385 | 385 | 381 | 382 | 29,000 |
| 2005/02/16 | 392 | 392 | 383 | 390 | 50,000 |
| 2005/02/15 | 400 | 400 | 386 | 393 | 64,000 |
| 2005/02/14 | 399 | 406 | 390 | 397 | 171,000 |
| 2005/02/10 | 380 | 394 | 380 | 390 | 145,000 |
| 2005/02/09 | 359 | 389 | 359 | 389 | 161,000 |
| 2005/02/08 | 359 | 361 | 358 | 359 | 33,000 |
| 2005/02/07 | 361 | 362 | 354 | 361 | 116,000 |
| 2005/02/04 | 341 | 353 | 341 | 351 | 193,000 |
| 2005/02/03 | 339 | 340 | 335 | 340 | 43,000 |
| 2005/02/02 | 337 | 338 | 332 | 335 | 26,000 |
| 2005/02/01 | 335 | 341 | 335 | 336 | 45,000 |
| 2005/01/31 | 335 | 335 | 331 | 335 | 21,000 |
| 2005/01/28 | 324 | 332 | 323 | 332 | 18,000 |
| 2005/01/27 | 333 | 334 | 328 | 329 | 61,000 |
| 2005/01/26 | 338 | 340 | 333 | 338 | 28,000 |
| 2005/01/25 | 332 | 335 | 332 | 334 | 41,000 |
| 2005/01/24 | 325 | 332 | 325 | 332 | 24,000 |
| 2005/01/21 | 324 | 324 | 321 | 324 | 28,000 |
| 2005/01/20 | 326 | 327 | 324 | 324 | 15,000 |
| 2005/01/19 | 335 | 335 | 326 | 328 | 38,000 |
| 2005/01/18 | 332 | 334 | 332 | 332 | 24,000 |
| 2005/01/17 | 337 | 337 | 328 | 331 | 65,000 |
| 2005/01/14 | 346 | 346 | 335 | 335 | 56,000 |
| 2005/01/13 | 339 | 347 | 337 | 347 | 49,000 |
| 2005/01/12 | 343 | 345 | 336 | 336 | 50,000 |
| 2005/01/11 | 338 | 347 | 338 | 343 | 76,000 |
| 2005/01/07 | 337 | 338 | 331 | 332 | 49,000 |
| 2005/01/06 | 324 | 339 | 324 | 329 | 36,000 |
| 2005/01/05 | 318 | 322 | 317 | 322 | 29,000 |
| 2005/01/04 | 314 | 320 | 314 | 320 | 14,000 |