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 |
|---|---|---|---|---|---|
| 2008/12/30 | 155 | 160 | 155 | 160 | 7,000 |
| 2008/12/29 | 141 | 155 | 141 | 155 | 6,000 |
| 2008/12/26 | 143 | 147 | 142 | 147 | 12,000 |
| 2008/12/25 | 155 | 155 | 150 | 150 | 8,000 |
| 2008/12/24 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/12/22 | 157 | 160 | 150 | 160 | 9,000 |
| 2008/12/19 | 160 | 160 | 160 | 160 | 10,000 |
| 2008/12/18 | 163 | 165 | 161 | 161 | 9,000 |
| 2008/12/17 | 165 | 165 | 163 | 163 | 5,000 |
| 2008/12/16 | 172 | 172 | 172 | 172 | 9,000 |
| 2008/12/15 | 175 | 176 | 163 | 167 | 23,000 |
| 2008/12/12 | 176 | 176 | 175 | 175 | 3,000 |
| 2008/12/11 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/12/10 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/12/09 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/12/08 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/12/05 | 175 | 175 | 175 | 175 | 6,000 |
| 2008/12/04 | 177 | 177 | 175 | 175 | 4,000 |
| 2008/12/03 | 176 | 185 | 176 | 185 | 8,000 |
| 2008/12/02 | 185 | 185 | 175 | 175 | 2,000 |
| 2008/12/01 | 185 | 190 | 185 | 185 | 6,000 |
| 2008/11/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/26 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/11/25 | 190 | 190 | 189 | 190 | 11,000 |
| 2008/11/21 | 175 | 183 | 172 | 183 | 8,000 |
| 2008/11/20 | 181 | 181 | 180 | 180 | 5,000 |
| 2008/11/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/11/18 | 198 | 198 | 190 | 190 | 11,000 |
| 2008/11/17 | 185 | 195 | 185 | 195 | 8,000 |
| 2008/11/14 | 200 | 200 | 188 | 188 | 20,000 |
| 2008/11/13 | 216 | 229 | 195 | 205 | 30,000 |
| 2008/11/12 | 210 | 212 | 210 | 212 | 4,000 |
| 2008/11/11 | 214 | 214 | 210 | 210 | 12,000 |
| 2008/11/10 | 210 | 215 | 210 | 215 | 13,000 |
| 2008/11/07 | 210 | 210 | 200 | 205 | 5,000 |
| 2008/11/06 | 219 | 219 | 202 | 210 | 12,000 |
| 2008/11/05 | 216 | 223 | 216 | 223 | 19,000 |
| 2008/11/04 | 210 | 216 | 210 | 216 | 18,000 |
| 2008/10/31 | 197 | 203 | 196 | 203 | 15,000 |
| 2008/10/30 | 191 | 200 | 183 | 200 | 13,000 |
| 2008/10/29 | 204 | 204 | 191 | 191 | 14,000 |
| 2008/10/28 | 179 | 184 | 160 | 184 | 24,000 |
| 2008/10/27 | 185 | 185 | 160 | 174 | 20,000 |
| 2008/10/24 | 195 | 195 | 181 | 185 | 8,000 |
| 2008/10/23 | 190 | 193 | 180 | 191 | 53,000 |
| 2008/10/22 | 206 | 206 | 199 | 199 | 11,000 |
| 2008/10/21 | 210 | 214 | 206 | 207 | 25,000 |
| 2008/10/20 | 202 | 205 | 201 | 203 | 12,000 |
| 2008/10/17 | 207 | 210 | 198 | 198 | 11,000 |
| 2008/10/16 | 196 | 203 | 191 | 203 | 39,000 |
| 2008/10/15 | 234 | 234 | 210 | 225 | 40,000 |
| 2008/10/14 | 212 | 235 | 200 | 235 | 161,000 |
| 2008/10/10 | 230 | 230 | 185 | 185 | 259,000 |
| 2008/10/09 | 281 | 300 | 250 | 265 | 47,000 |
| 2008/10/08 | 335 | 335 | 299 | 299 | 21,000 |
| 2008/10/07 | 333 | 365 | 333 | 365 | 12,000 |
| 2008/10/06 | 330 | 358 | 320 | 358 | 25,000 |
| 2008/10/03 | 345 | 350 | 315 | 349 | 21,000 |
| 2008/10/02 | 361 | 361 | 350 | 361 | 23,000 |
| 2008/10/01 | 380 | 380 | 370 | 370 | 4,000 |
| 2008/09/29 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/09/26 | 385 | 385 | 380 | 385 | 4,000 |
| 2008/09/25 | 375 | 380 | 375 | 380 | 2,000 |
| 2008/09/24 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/09/22 | 389 | 390 | 375 | 375 | 5,000 |
| 2008/09/19 | 379 | 382 | 376 | 382 | 8,000 |
| 2008/09/18 | 379 | 379 | 375 | 378 | 7,000 |
| 2008/09/17 | 385 | 389 | 381 | 389 | 5,000 |
| 2008/09/16 | 390 | 395 | 379 | 395 | 9,000 |
| 2008/09/12 | 398 | 405 | 392 | 405 | 15,000 |
| 2008/09/10 | 396 | 402 | 396 | 402 | 20,000 |
| 2008/09/09 | 412 | 412 | 400 | 405 | 8,000 |
| 2008/09/08 | 399 | 408 | 399 | 405 | 9,000 |
| 2008/09/05 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/09/04 | 410 | 413 | 391 | 405 | 21,000 |
| 2008/09/03 | 410 | 416 | 410 | 410 | 7,000 |
| 2008/09/02 | 415 | 417 | 415 | 417 | 3,000 |
| 2008/09/01 | 414 | 417 | 413 | 417 | 11,000 |
| 2008/08/29 | 410 | 413 | 408 | 413 | 4,000 |
| 2008/08/28 | 401 | 401 | 400 | 400 | 4,000 |
| 2008/08/27 | 408 | 408 | 408 | 408 | 4,000 |
| 2008/08/26 | 401 | 409 | 400 | 408 | 7,000 |
| 2008/08/25 | 405 | 410 | 404 | 410 | 7,000 |
| 2008/08/21 | 425 | 425 | 415 | 415 | 6,000 |
| 2008/08/20 | 410 | 415 | 410 | 415 | 2,000 |
| 2008/08/19 | 416 | 419 | 416 | 419 | 3,000 |
| 2008/08/18 | 420 | 423 | 415 | 415 | 9,000 |
| 2008/08/15 | 406 | 419 | 406 | 419 | 4,000 |
| 2008/08/14 | 425 | 425 | 415 | 419 | 10,000 |
| 2008/08/13 | 435 | 440 | 430 | 430 | 17,000 |
| 2008/08/12 | 437 | 437 | 420 | 425 | 7,000 |
| 2008/08/11 | 440 | 440 | 432 | 437 | 7,000 |
| 2008/08/08 | 435 | 435 | 425 | 434 | 24,000 |
| 2008/08/07 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/08/06 | 410 | 421 | 400 | 421 | 17,000 |
| 2008/08/05 | 420 | 420 | 410 | 410 | 3,000 |
| 2008/08/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/08/01 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/07/31 | 435 | 435 | 430 | 430 | 5,000 |
| 2008/07/30 | 420 | 435 | 420 | 435 | 10,000 |
| 2008/07/29 | 423 | 425 | 420 | 420 | 10,000 |
| 2008/07/28 | 415 | 423 | 415 | 423 | 8,000 |
| 2008/07/25 | 410 | 415 | 405 | 414 | 5,000 |
| 2008/07/24 | 425 | 425 | 420 | 420 | 13,000 |
| 2008/07/23 | 421 | 425 | 415 | 416 | 17,000 |
| 2008/07/22 | 410 | 420 | 410 | 420 | 4,000 |
| 2008/07/18 | 409 | 410 | 409 | 410 | 4,000 |
| 2008/07/17 | 399 | 409 | 399 | 409 | 6,000 |
| 2008/07/16 | 401 | 401 | 392 | 392 | 5,000 |
| 2008/07/15 | 415 | 415 | 410 | 410 | 5,000 |
| 2008/07/10 | 405 | 415 | 402 | 415 | 8,000 |
| 2008/07/09 | 415 | 415 | 410 | 410 | 2,000 |
| 2008/07/08 | 410 | 410 | 407 | 407 | 4,000 |
| 2008/07/07 | 417 | 417 | 412 | 415 | 3,000 |
| 2008/07/04 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/07/03 | 407 | 416 | 407 | 412 | 4,000 |
| 2008/07/02 | 420 | 420 | 415 | 415 | 6,000 |
| 2008/07/01 | 425 | 429 | 425 | 425 | 3,000 |
| 2008/06/30 | 428 | 428 | 415 | 425 | 23,000 |
| 2008/06/27 | 433 | 441 | 433 | 438 | 11,000 |
| 2008/06/25 | 457 | 457 | 440 | 453 | 14,000 |
| 2008/06/24 | 452 | 458 | 450 | 458 | 12,000 |
| 2008/06/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/06/20 | 460 | 462 | 455 | 462 | 17,000 |
| 2008/06/19 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/06/18 | 485 | 485 | 478 | 478 | 11,000 |
| 2008/06/17 | 486 | 486 | 482 | 484 | 12,000 |
| 2008/06/16 | 468 | 485 | 468 | 481 | 27,000 |
| 2008/06/13 | 450 | 465 | 450 | 465 | 16,000 |
| 2008/06/12 | 463 | 463 | 453 | 453 | 13,000 |
| 2008/06/11 | 461 | 464 | 460 | 464 | 9,000 |
| 2008/06/10 | 465 | 465 | 458 | 465 | 7,000 |
| 2008/06/09 | 461 | 468 | 458 | 468 | 24,000 |
| 2008/06/06 | 474 | 484 | 474 | 480 | 37,000 |
| 2008/06/05 | 466 | 472 | 466 | 472 | 19,000 |
| 2008/06/04 | 455 | 465 | 455 | 465 | 5,000 |
| 2008/06/03 | 470 | 470 | 453 | 460 | 19,000 |
| 2008/06/02 | 460 | 472 | 460 | 470 | 35,000 |
| 2008/05/30 | 454 | 463 | 454 | 463 | 8,000 |
| 2008/05/29 | 449 | 465 | 449 | 463 | 8,000 |
| 2008/05/28 | 476 | 476 | 446 | 459 | 13,000 |
| 2008/05/27 | 456 | 474 | 456 | 474 | 9,000 |
| 2008/05/26 | 479 | 479 | 460 | 461 | 15,000 |
| 2008/05/23 | 480 | 480 | 470 | 480 | 24,000 |
| 2008/05/22 | 455 | 485 | 452 | 485 | 52,000 |
| 2008/05/21 | 438 | 466 | 431 | 466 | 58,000 |
| 2008/05/20 | 465 | 465 | 440 | 448 | 47,000 |
| 2008/05/19 | 465 | 467 | 446 | 465 | 156,000 |
| 2008/05/16 | 360 | 414 | 360 | 410 | 118,000 |
| 2008/05/15 | 359 | 360 | 359 | 360 | 4,000 |
| 2008/05/14 | 349 | 357 | 349 | 357 | 12,000 |
| 2008/05/13 | 345 | 350 | 345 | 350 | 5,000 |
| 2008/05/09 | 353 | 357 | 352 | 354 | 20,000 |
| 2008/05/08 | 357 | 357 | 350 | 350 | 7,000 |
| 2008/05/07 | 355 | 355 | 345 | 350 | 3,000 |
| 2008/05/02 | 355 | 358 | 353 | 358 | 12,000 |
| 2008/05/01 | 355 | 355 | 350 | 354 | 5,000 |
| 2008/04/30 | 358 | 358 | 355 | 355 | 2,000 |
| 2008/04/28 | 353 | 353 | 353 | 353 | 3,000 |
| 2008/04/25 | 349 | 358 | 349 | 353 | 11,000 |
| 2008/04/24 | 336 | 340 | 336 | 340 | 15,000 |
| 2008/04/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/21 | 325 | 345 | 325 | 345 | 8,000 |
| 2008/04/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/04/17 | 318 | 325 | 316 | 325 | 8,000 |
| 2008/04/16 | 317 | 319 | 313 | 313 | 6,000 |
| 2008/04/15 | 310 | 313 | 310 | 313 | 7,000 |
| 2008/04/14 | 312 | 318 | 312 | 318 | 2,000 |
| 2008/04/11 | 315 | 315 | 312 | 312 | 3,000 |
| 2008/04/10 | 325 | 325 | 320 | 320 | 18,000 |
| 2008/04/08 | 340 | 340 | 330 | 330 | 6,000 |
| 2008/04/04 | 326 | 330 | 326 | 330 | 4,000 |
| 2008/04/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/04/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/04/01 | 343 | 348 | 343 | 348 | 2,000 |
| 2008/03/31 | 344 | 344 | 343 | 343 | 2,000 |
| 2008/03/28 | 350 | 356 | 350 | 356 | 6,000 |
| 2008/03/27 | 351 | 351 | 351 | 351 | 5,000 |
| 2008/03/26 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/03/25 | 340 | 360 | 340 | 360 | 4,000 |
| 2008/03/24 | 335 | 345 | 335 | 345 | 4,000 |
| 2008/03/21 | 315 | 330 | 315 | 330 | 2,000 |
| 2008/03/18 | 319 | 321 | 306 | 315 | 9,000 |
| 2008/03/14 | 325 | 326 | 320 | 320 | 5,000 |
| 2008/03/13 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/03/12 | 336 | 338 | 336 | 337 | 4,000 |
| 2008/03/10 | 322 | 327 | 322 | 327 | 3,000 |
| 2008/03/07 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/03/06 | 337 | 347 | 337 | 347 | 6,000 |
| 2008/03/05 | 341 | 341 | 337 | 337 | 3,000 |
| 2008/03/04 | 342 | 352 | 342 | 352 | 3,000 |
| 2008/03/03 | 352 | 361 | 351 | 361 | 5,000 |
| 2008/02/29 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/02/28 | 377 | 377 | 377 | 377 | 6,000 |
| 2008/02/27 | 365 | 379 | 365 | 379 | 5,000 |
| 2008/02/22 | 369 | 369 | 361 | 368 | 5,000 |
| 2008/02/21 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/02/20 | 375 | 375 | 365 | 365 | 8,000 |
| 2008/02/19 | 363 | 374 | 363 | 374 | 5,000 |
| 2008/02/18 | 349 | 363 | 349 | 363 | 8,000 |
| 2008/02/15 | 324 | 340 | 324 | 340 | 10,000 |
| 2008/02/14 | 305 | 320 | 305 | 320 | 6,000 |
| 2008/02/13 | 309 | 313 | 305 | 305 | 6,000 |
| 2008/02/12 | 329 | 329 | 309 | 309 | 16,000 |
| 2008/02/08 | 287 | 300 | 287 | 300 | 5,000 |
| 2008/02/07 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/02/06 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/02/05 | 315 | 320 | 315 | 320 | 2,000 |
| 2008/02/04 | 310 | 315 | 310 | 315 | 2,000 |
| 2008/02/01 | 288 | 310 | 288 | 310 | 7,000 |
| 2008/01/31 | 267 | 283 | 267 | 283 | 7,000 |
| 2008/01/30 | 275 | 275 | 270 | 270 | 3,000 |
| 2008/01/29 | 268 | 268 | 268 | 268 | 6,000 |
| 2008/01/28 | 270 | 270 | 267 | 267 | 6,000 |
| 2008/01/25 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/01/24 | 262 | 268 | 257 | 263 | 20,000 |
| 2008/01/23 | 270 | 272 | 261 | 261 | 9,000 |
| 2008/01/22 | 280 | 280 | 259 | 270 | 16,000 |
| 2008/01/21 | 290 | 290 | 265 | 290 | 8,000 |
| 2008/01/18 | 255 | 295 | 255 | 295 | 28,000 |
| 2008/01/17 | 300 | 306 | 300 | 306 | 9,000 |
| 2008/01/16 | 315 | 315 | 313 | 313 | 2,000 |
| 2008/01/15 | 310 | 315 | 310 | 310 | 3,000 |
| 2008/01/11 | 325 | 325 | 325 | 325 | 4,000 |
| 2008/01/10 | 320 | 331 | 320 | 331 | 3,000 |
| 2008/01/09 | 320 | 320 | 319 | 319 | 5,000 |
| 2008/01/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/01/07 | 311 | 320 | 311 | 320 | 2,000 |
| 2008/01/04 | 327 | 327 | 327 | 327 | 3,000 |