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 |
|---|---|---|---|---|---|
| 2006/12/29 | 452 | 452 | 452 | 452 | 3,000 |
| 2006/12/28 | 450 | 454 | 447 | 454 | 15,000 |
| 2006/12/27 | 443 | 450 | 440 | 443 | 20,000 |
| 2006/12/26 | 436 | 441 | 435 | 439 | 18,000 |
| 2006/12/25 | 438 | 440 | 435 | 436 | 20,000 |
| 2006/12/22 | 437 | 440 | 435 | 438 | 29,000 |
| 2006/12/21 | 436 | 440 | 435 | 435 | 63,000 |
| 2006/12/20 | 436 | 439 | 435 | 435 | 40,000 |
| 2006/12/19 | 422 | 433 | 422 | 432 | 30,000 |
| 2006/12/18 | 440 | 440 | 434 | 437 | 20,000 |
| 2006/12/15 | 443 | 449 | 443 | 444 | 7,000 |
| 2006/12/14 | 450 | 450 | 435 | 448 | 33,000 |
| 2006/12/13 | 430 | 445 | 421 | 440 | 39,000 |
| 2006/12/12 | 430 | 430 | 422 | 422 | 9,000 |
| 2006/12/11 | 421 | 430 | 420 | 430 | 11,000 |
| 2006/12/08 | 429 | 429 | 418 | 420 | 18,000 |
| 2006/12/07 | 423 | 430 | 422 | 430 | 6,000 |
| 2006/12/06 | 423 | 423 | 423 | 423 | 2,000 |
| 2006/12/05 | 430 | 430 | 421 | 423 | 20,000 |
| 2006/12/04 | 425 | 430 | 425 | 430 | 6,000 |
| 2006/12/01 | 425 | 430 | 420 | 420 | 19,000 |
| 2006/11/30 | 423 | 425 | 417 | 425 | 36,000 |
| 2006/11/29 | 415 | 416 | 412 | 416 | 7,000 |
| 2006/11/28 | 403 | 411 | 403 | 411 | 32,000 |
| 2006/11/27 | 404 | 405 | 400 | 403 | 8,000 |
| 2006/11/24 | 419 | 419 | 392 | 402 | 39,000 |
| 2006/11/22 | 421 | 421 | 396 | 409 | 66,000 |
| 2006/11/21 | 460 | 460 | 430 | 435 | 20,000 |
| 2006/11/20 | 457 | 467 | 456 | 467 | 9,000 |
| 2006/11/17 | 495 | 495 | 465 | 477 | 16,000 |
| 2006/11/16 | 491 | 499 | 485 | 485 | 18,000 |
| 2006/11/15 | 505 | 505 | 490 | 500 | 35,000 |
| 2006/11/14 | 492 | 500 | 490 | 500 | 17,000 |
| 2006/11/13 | 488 | 494 | 488 | 490 | 8,000 |
| 2006/11/10 | 485 | 490 | 485 | 485 | 13,000 |
| 2006/11/09 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/11/08 | 482 | 488 | 480 | 480 | 8,000 |
| 2006/11/07 | 485 | 485 | 480 | 485 | 5,000 |
| 2006/11/06 | 480 | 480 | 479 | 480 | 3,000 |
| 2006/11/02 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/11/01 | 479 | 488 | 477 | 485 | 9,000 |
| 2006/10/31 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/10/30 | 485 | 486 | 478 | 478 | 7,000 |
| 2006/10/27 | 480 | 488 | 480 | 488 | 15,000 |
| 2006/10/26 | 490 | 497 | 487 | 487 | 22,000 |
| 2006/10/25 | 481 | 498 | 481 | 495 | 26,000 |
| 2006/10/24 | 470 | 479 | 470 | 479 | 19,000 |
| 2006/10/23 | 451 | 465 | 451 | 465 | 16,000 |
| 2006/10/20 | 455 | 460 | 449 | 449 | 6,000 |
| 2006/10/19 | 451 | 451 | 445 | 450 | 5,000 |
| 2006/10/18 | 436 | 441 | 436 | 441 | 3,000 |
| 2006/10/17 | 441 | 441 | 435 | 435 | 7,000 |
| 2006/10/16 | 435 | 443 | 430 | 431 | 15,000 |
| 2006/10/13 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/10/12 | 420 | 425 | 420 | 425 | 3,000 |
| 2006/10/11 | 430 | 430 | 420 | 420 | 20,000 |
| 2006/10/10 | 442 | 442 | 440 | 440 | 9,000 |
| 2006/10/06 | 440 | 445 | 440 | 443 | 23,000 |
| 2006/10/05 | 438 | 443 | 438 | 443 | 9,000 |
| 2006/10/04 | 441 | 441 | 432 | 438 | 18,000 |
| 2006/10/03 | 440 | 445 | 440 | 445 | 8,000 |
| 2006/10/02 | 438 | 440 | 435 | 435 | 17,000 |
| 2006/09/29 | 437 | 437 | 435 | 435 | 5,000 |
| 2006/09/28 | 438 | 442 | 438 | 440 | 11,000 |
| 2006/09/27 | 442 | 442 | 440 | 442 | 39,000 |
| 2006/09/26 | 445 | 448 | 442 | 442 | 16,000 |
| 2006/09/25 | 436 | 438 | 432 | 438 | 8,000 |
| 2006/09/22 | 444 | 444 | 438 | 438 | 16,000 |
| 2006/09/21 | 430 | 444 | 429 | 444 | 21,000 |
| 2006/09/20 | 453 | 458 | 428 | 430 | 26,000 |
| 2006/09/19 | 453 | 455 | 450 | 452 | 17,000 |
| 2006/09/15 | 453 | 455 | 448 | 453 | 11,000 |
| 2006/09/14 | 460 | 475 | 450 | 454 | 32,000 |
| 2006/09/13 | 462 | 469 | 448 | 457 | 26,000 |
| 2006/09/12 | 460 | 467 | 455 | 462 | 7,000 |
| 2006/09/11 | 480 | 480 | 464 | 464 | 10,000 |
| 2006/09/08 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/09/07 | 475 | 476 | 470 | 475 | 8,000 |
| 2006/09/06 | 484 | 484 | 471 | 476 | 11,000 |
| 2006/09/05 | 473 | 482 | 473 | 480 | 5,000 |
| 2006/09/04 | 464 | 478 | 464 | 478 | 8,000 |
| 2006/09/01 | 456 | 468 | 456 | 468 | 8,000 |
| 2006/08/31 | 458 | 464 | 451 | 456 | 17,000 |
| 2006/08/30 | 447 | 460 | 447 | 460 | 9,000 |
| 2006/08/29 | 455 | 457 | 441 | 450 | 13,000 |
| 2006/08/28 | 460 | 464 | 454 | 464 | 6,000 |
| 2006/08/25 | 458 | 470 | 456 | 470 | 12,000 |
| 2006/08/24 | 468 | 471 | 457 | 468 | 22,000 |
| 2006/08/23 | 470 | 477 | 465 | 471 | 13,000 |
| 2006/08/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/21 | 470 | 490 | 470 | 486 | 11,000 |
| 2006/08/18 | 488 | 488 | 474 | 480 | 18,000 |
| 2006/08/17 | 497 | 497 | 478 | 488 | 16,000 |
| 2006/08/16 | 495 | 497 | 485 | 491 | 34,000 |
| 2006/08/15 | 462 | 490 | 462 | 490 | 49,000 |
| 2006/08/14 | 465 | 470 | 450 | 463 | 36,000 |
| 2006/08/11 | 412 | 425 | 412 | 420 | 6,000 |
| 2006/08/10 | 404 | 414 | 401 | 414 | 5,000 |
| 2006/08/09 | 416 | 416 | 414 | 414 | 2,000 |
| 2006/08/08 | 416 | 416 | 405 | 414 | 9,000 |
| 2006/08/07 | 426 | 426 | 426 | 426 | 2,000 |
| 2006/08/04 | 409 | 427 | 409 | 426 | 10,000 |
| 2006/08/03 | 416 | 430 | 416 | 427 | 9,000 |
| 2006/08/02 | 420 | 420 | 402 | 417 | 4,000 |
| 2006/08/01 | 420 | 420 | 408 | 416 | 9,000 |
| 2006/07/31 | 425 | 425 | 420 | 425 | 4,000 |
| 2006/07/28 | 410 | 420 | 410 | 420 | 4,000 |
| 2006/07/27 | 410 | 420 | 410 | 410 | 15,000 |
| 2006/07/26 | 414 | 415 | 400 | 400 | 6,000 |
| 2006/07/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/07/21 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/07/20 | 425 | 425 | 415 | 415 | 2,000 |
| 2006/07/19 | 410 | 420 | 410 | 420 | 7,000 |
| 2006/07/18 | 436 | 436 | 390 | 420 | 12,000 |
| 2006/07/14 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/07/13 | 440 | 441 | 440 | 441 | 3,000 |
| 2006/07/12 | 431 | 433 | 430 | 433 | 11,000 |
| 2006/07/11 | 445 | 450 | 435 | 435 | 8,000 |
| 2006/07/10 | 449 | 449 | 425 | 440 | 10,000 |
| 2006/07/07 | 441 | 449 | 440 | 449 | 7,000 |
| 2006/07/06 | 452 | 452 | 445 | 445 | 3,000 |
| 2006/07/05 | 446 | 453 | 445 | 445 | 6,000 |
| 2006/07/04 | 444 | 455 | 444 | 455 | 8,000 |
| 2006/07/03 | 455 | 455 | 445 | 447 | 7,000 |
| 2006/06/30 | 455 | 459 | 455 | 455 | 7,000 |
| 2006/06/29 | 440 | 455 | 440 | 455 | 8,000 |
| 2006/06/28 | 440 | 445 | 440 | 445 | 2,000 |
| 2006/06/27 | 460 | 460 | 436 | 445 | 12,000 |
| 2006/06/26 | 450 | 460 | 441 | 460 | 10,000 |
| 2006/06/23 | 450 | 450 | 440 | 444 | 6,000 |
| 2006/06/22 | 455 | 455 | 445 | 450 | 9,000 |
| 2006/06/21 | 445 | 455 | 445 | 455 | 9,000 |
| 2006/06/20 | 435 | 445 | 435 | 445 | 4,000 |
| 2006/06/19 | 440 | 440 | 433 | 440 | 13,000 |
| 2006/06/16 | 470 | 470 | 445 | 445 | 13,000 |
| 2006/06/15 | 447 | 450 | 430 | 440 | 21,000 |
| 2006/06/14 | 395 | 420 | 395 | 420 | 15,000 |
| 2006/06/13 | 408 | 408 | 392 | 395 | 23,000 |
| 2006/06/12 | 385 | 420 | 380 | 420 | 38,000 |
| 2006/06/09 | 382 | 395 | 378 | 383 | 18,000 |
| 2006/06/08 | 390 | 390 | 367 | 376 | 33,000 |
| 2006/06/07 | 403 | 405 | 390 | 395 | 39,000 |
| 2006/06/06 | 405 | 409 | 394 | 403 | 20,000 |
| 2006/06/05 | 426 | 430 | 420 | 430 | 16,000 |
| 2006/06/02 | 411 | 430 | 400 | 426 | 31,000 |
| 2006/06/01 | 460 | 460 | 440 | 440 | 5,000 |
| 2006/05/31 | 450 | 450 | 448 | 450 | 7,000 |
| 2006/05/30 | 460 | 465 | 455 | 465 | 28,000 |
| 2006/05/29 | 465 | 465 | 460 | 460 | 9,000 |
| 2006/05/26 | 463 | 470 | 461 | 465 | 37,000 |
| 2006/05/25 | 461 | 478 | 460 | 460 | 22,000 |
| 2006/05/24 | 485 | 485 | 455 | 470 | 41,000 |
| 2006/05/23 | 543 | 543 | 470 | 480 | 53,000 |
| 2006/05/22 | 552 | 552 | 530 | 543 | 51,000 |
| 2006/05/19 | 503 | 522 | 500 | 522 | 32,000 |
| 2006/05/18 | 500 | 515 | 500 | 510 | 17,000 |
| 2006/05/17 | 530 | 530 | 500 | 520 | 26,000 |
| 2006/05/16 | 550 | 552 | 540 | 540 | 7,000 |
| 2006/05/15 | 553 | 555 | 542 | 545 | 37,000 |
| 2006/05/12 | 578 | 578 | 560 | 569 | 6,000 |
| 2006/05/11 | 561 | 572 | 561 | 570 | 15,000 |
| 2006/05/10 | 562 | 568 | 562 | 562 | 23,000 |
| 2006/05/09 | 580 | 580 | 563 | 570 | 60,000 |
| 2006/05/08 | 577 | 589 | 577 | 580 | 45,000 |
| 2006/05/02 | 557 | 570 | 557 | 570 | 6,000 |
| 2006/05/01 | 561 | 561 | 555 | 559 | 37,000 |
| 2006/04/28 | 555 | 562 | 555 | 561 | 10,000 |
| 2006/04/27 | 580 | 580 | 570 | 575 | 6,000 |
| 2006/04/26 | 561 | 570 | 560 | 570 | 4,000 |
| 2006/04/25 | 566 | 566 | 560 | 560 | 4,000 |
| 2006/04/24 | 580 | 580 | 550 | 565 | 23,000 |
| 2006/04/21 | 570 | 570 | 562 | 563 | 17,000 |
| 2006/04/20 | 578 | 579 | 566 | 566 | 6,000 |
| 2006/04/19 | 567 | 575 | 567 | 568 | 43,000 |
| 2006/04/18 | 560 | 570 | 560 | 565 | 14,000 |
| 2006/04/17 | 586 | 586 | 571 | 572 | 11,000 |
| 2006/04/14 | 580 | 586 | 580 | 586 | 4,000 |
| 2006/04/13 | 590 | 590 | 581 | 582 | 6,000 |
| 2006/04/12 | 581 | 591 | 580 | 591 | 7,000 |
| 2006/04/11 | 590 | 590 | 581 | 582 | 10,000 |
| 2006/04/10 | 595 | 595 | 588 | 590 | 13,000 |
| 2006/04/07 | 600 | 600 | 596 | 596 | 18,000 |
| 2006/04/06 | 595 | 599 | 595 | 598 | 13,000 |
| 2006/04/05 | 597 | 597 | 590 | 590 | 10,000 |
| 2006/04/04 | 599 | 599 | 591 | 595 | 15,000 |
| 2006/04/03 | 590 | 600 | 588 | 600 | 16,000 |
| 2006/03/31 | 600 | 601 | 585 | 585 | 23,000 |
| 2006/03/30 | 607 | 607 | 595 | 600 | 22,000 |
| 2006/03/29 | 592 | 603 | 592 | 603 | 20,000 |
| 2006/03/28 | 600 | 600 | 588 | 590 | 11,000 |
| 2006/03/27 | 601 | 606 | 600 | 600 | 17,000 |
| 2006/03/24 | 600 | 605 | 595 | 605 | 8,000 |
| 2006/03/23 | 600 | 610 | 600 | 600 | 26,000 |
| 2006/03/22 | 584 | 586 | 578 | 586 | 13,000 |
| 2006/03/20 | 572 | 585 | 572 | 576 | 10,000 |
| 2006/03/17 | 570 | 570 | 565 | 570 | 8,000 |
| 2006/03/16 | 576 | 576 | 571 | 571 | 6,000 |
| 2006/03/15 | 578 | 581 | 576 | 576 | 23,000 |
| 2006/03/14 | 588 | 588 | 578 | 578 | 5,000 |
| 2006/03/13 | 577 | 579 | 570 | 577 | 9,000 |
| 2006/03/10 | 575 | 575 | 561 | 569 | 11,000 |
| 2006/03/09 | 570 | 570 | 569 | 570 | 12,000 |
| 2006/03/08 | 556 | 556 | 551 | 551 | 3,000 |
| 2006/03/07 | 571 | 571 | 552 | 555 | 5,000 |
| 2006/03/06 | 550 | 555 | 550 | 551 | 16,000 |
| 2006/03/03 | 553 | 560 | 550 | 550 | 32,000 |
| 2006/03/02 | 580 | 580 | 555 | 555 | 22,000 |
| 2006/03/01 | 581 | 581 | 570 | 580 | 17,000 |
| 2006/02/28 | 590 | 590 | 580 | 580 | 22,000 |
| 2006/02/27 | 600 | 605 | 590 | 590 | 53,000 |
| 2006/02/24 | 593 | 598 | 585 | 590 | 13,000 |
| 2006/02/23 | 578 | 590 | 578 | 590 | 7,000 |
| 2006/02/22 | 598 | 598 | 559 | 571 | 24,000 |
| 2006/02/21 | 570 | 582 | 552 | 580 | 36,000 |
| 2006/02/20 | 602 | 602 | 555 | 560 | 49,000 |
| 2006/02/17 | 617 | 634 | 601 | 602 | 23,000 |
| 2006/02/16 | 650 | 650 | 610 | 637 | 57,000 |
| 2006/02/15 | 679 | 679 | 660 | 670 | 26,000 |
| 2006/02/14 | 679 | 679 | 630 | 651 | 47,000 |
| 2006/02/13 | 695 | 700 | 680 | 685 | 71,000 |
| 2006/02/10 | 697 | 708 | 670 | 704 | 102,000 |
| 2006/02/09 | 685 | 700 | 676 | 683 | 47,000 |
| 2006/02/08 | 690 | 699 | 665 | 671 | 80,000 |
| 2006/02/07 | 693 | 700 | 680 | 690 | 78,000 |
| 2006/02/06 | 700 | 711 | 680 | 703 | 246,000 |
| 2006/02/03 | 614 | 669 | 614 | 669 | 193,000 |
| 2006/02/02 | 599 | 618 | 599 | 611 | 127,000 |
| 2006/02/01 | 589 | 595 | 584 | 594 | 40,000 |
| 2006/01/31 | 598 | 598 | 585 | 590 | 45,000 |
| 2006/01/30 | 580 | 599 | 580 | 595 | 64,000 |
| 2006/01/27 | 571 | 575 | 570 | 570 | 21,000 |
| 2006/01/26 | 574 | 574 | 565 | 567 | 15,000 |
| 2006/01/25 | 579 | 579 | 560 | 565 | 8,000 |
| 2006/01/24 | 551 | 564 | 551 | 551 | 16,000 |
| 2006/01/23 | 540 | 551 | 540 | 551 | 6,000 |
| 2006/01/20 | 580 | 580 | 551 | 551 | 26,000 |
| 2006/01/19 | 500 | 569 | 500 | 550 | 85,000 |
| 2006/01/18 | 566 | 576 | 529 | 531 | 72,000 |
| 2006/01/17 | 594 | 600 | 586 | 586 | 45,000 |
| 2006/01/16 | 606 | 612 | 600 | 600 | 46,000 |
| 2006/01/13 | 604 | 613 | 600 | 609 | 63,000 |
| 2006/01/12 | 601 | 613 | 590 | 613 | 104,000 |
| 2006/01/11 | 613 | 613 | 594 | 601 | 49,000 |
| 2006/01/10 | 626 | 627 | 607 | 613 | 51,000 |
| 2006/01/06 | 602 | 632 | 601 | 624 | 160,000 |
| 2006/01/05 | 605 | 605 | 586 | 605 | 109,000 |
| 2006/01/04 | 599 | 610 | 595 | 604 | 66,000 |