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 |
|---|---|---|---|---|---|
| 2010/12/30 | 277 | 277 | 275 | 277 | 6,000 |
| 2010/12/29 | 268 | 280 | 266 | 280 | 20,000 |
| 2010/12/28 | 266 | 268 | 266 | 267 | 3,000 |
| 2010/12/27 | 266 | 269 | 266 | 268 | 13,000 |
| 2010/12/24 | 270 | 270 | 269 | 269 | 8,000 |
| 2010/12/22 | 276 | 276 | 271 | 271 | 7,000 |
| 2010/12/21 | 270 | 273 | 270 | 273 | 10,000 |
| 2010/12/20 | 273 | 279 | 270 | 270 | 10,000 |
| 2010/12/17 | 269 | 269 | 268 | 268 | 8,000 |
| 2010/12/16 | 270 | 270 | 262 | 270 | 31,000 |
| 2010/12/15 | 272 | 279 | 272 | 272 | 53,000 |
| 2010/12/14 | 260 | 275 | 260 | 271 | 58,000 |
| 2010/12/13 | 249 | 256 | 249 | 256 | 36,000 |
| 2010/12/10 | 245 | 247 | 245 | 246 | 10,000 |
| 2010/12/09 | 245 | 249 | 245 | 249 | 8,000 |
| 2010/12/08 | 242 | 243 | 237 | 243 | 12,000 |
| 2010/12/07 | 242 | 243 | 240 | 241 | 11,000 |
| 2010/12/06 | 247 | 250 | 245 | 245 | 17,000 |
| 2010/12/03 | 250 | 250 | 249 | 249 | 5,000 |
| 2010/12/02 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/12/01 | 246 | 246 | 242 | 244 | 14,000 |
| 2010/11/30 | 259 | 259 | 245 | 245 | 18,000 |
| 2010/11/29 | 231 | 255 | 231 | 255 | 47,000 |
| 2010/11/26 | 235 | 242 | 232 | 235 | 21,000 |
| 2010/11/25 | 222 | 226 | 221 | 225 | 34,000 |
| 2010/11/24 | 221 | 221 | 221 | 221 | 17,000 |
| 2010/11/22 | 222 | 222 | 221 | 221 | 10,000 |
| 2010/11/19 | 225 | 227 | 222 | 222 | 12,000 |
| 2010/11/18 | 213 | 225 | 213 | 225 | 15,000 |
| 2010/11/17 | 210 | 216 | 210 | 211 | 17,000 |
| 2010/11/16 | 216 | 216 | 214 | 214 | 8,000 |
| 2010/11/15 | 219 | 222 | 218 | 218 | 10,000 |
| 2010/11/12 | 230 | 233 | 227 | 227 | 8,000 |
| 2010/11/11 | 237 | 237 | 232 | 232 | 13,000 |
| 2010/11/10 | 233 | 239 | 231 | 237 | 51,000 |
| 2010/11/09 | 220 | 225 | 218 | 223 | 22,000 |
| 2010/11/08 | 210 | 220 | 210 | 220 | 41,000 |
| 2010/11/05 | 206 | 207 | 201 | 204 | 27,000 |
| 2010/11/04 | 218 | 225 | 203 | 213 | 71,000 |
| 2010/11/02 | 180 | 184 | 180 | 183 | 9,000 |
| 2010/11/01 | 177 | 177 | 177 | 177 | 5,000 |
| 2010/10/29 | 0 | 0 | 0 | 175 | 0 |
| 2010/10/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2010/10/27 | 177 | 179 | 177 | 179 | 7,000 |
| 2010/10/26 | 179 | 179 | 175 | 175 | 7,000 |
| 2010/10/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/10/22 | 180 | 180 | 176 | 178 | 14,000 |
| 2010/10/21 | 0 | 0 | 0 | 180 | 0 |
| 2010/10/20 | 180 | 180 | 180 | 180 | 2,000 |
| 2010/10/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/10/18 | 186 | 186 | 186 | 186 | 2,000 |
| 2010/10/15 | 181 | 181 | 181 | 181 | 2,000 |
| 2010/10/14 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/10/13 | 183 | 183 | 183 | 183 | 3,000 |
| 2010/10/12 | 185 | 185 | 185 | 185 | 3,000 |
| 2010/10/08 | 185 | 190 | 185 | 190 | 2,000 |
| 2010/10/07 | 187 | 187 | 187 | 187 | 1,000 |
| 2010/10/06 | 183 | 193 | 183 | 193 | 6,000 |
| 2010/10/05 | 177 | 183 | 177 | 183 | 10,000 |
| 2010/10/04 | 191 | 191 | 187 | 187 | 3,000 |
| 2010/10/01 | 194 | 194 | 194 | 194 | 2,000 |
| 2010/09/30 | 192 | 194 | 192 | 194 | 7,000 |
| 2010/09/29 | 195 | 195 | 191 | 193 | 6,000 |
| 2010/09/28 | 194 | 194 | 194 | 194 | 5,000 |
| 2010/09/27 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/09/22 | 190 | 190 | 190 | 190 | 5,000 |
| 2010/09/21 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/09/17 | 193 | 193 | 193 | 193 | 3,000 |
| 2010/09/16 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/09/15 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/09/14 | 187 | 189 | 185 | 185 | 13,000 |
| 2010/09/13 | 194 | 194 | 190 | 190 | 4,000 |
| 2010/09/10 | 185 | 191 | 185 | 191 | 2,000 |
| 2010/09/09 | 0 | 0 | 0 | 187 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 187 | 0 |
| 2010/09/07 | 187 | 191 | 186 | 187 | 4,000 |
| 2010/09/06 | 191 | 191 | 189 | 190 | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 184 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 184 | 0 |
| 2010/09/01 | 185 | 185 | 184 | 184 | 4,000 |
| 2010/08/31 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/30 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 186 | 0 |
| 2010/08/26 | 184 | 186 | 184 | 186 | 2,000 |
| 2010/08/25 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/24 | 185 | 185 | 185 | 185 | 2,000 |
| 2010/08/23 | 185 | 186 | 185 | 185 | 6,000 |
| 2010/08/20 | 194 | 194 | 188 | 188 | 6,000 |
| 2010/08/19 | 0 | 0 | 0 | 199 | 0 |
| 2010/08/18 | 198 | 199 | 196 | 199 | 16,000 |
| 2010/08/17 | 0 | 0 | 0 | 214 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 214 | 0 |
| 2010/08/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/08/12 | 202 | 214 | 202 | 214 | 5,000 |
| 2010/08/11 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/08/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/08/09 | 0 | 0 | 0 | 216 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 216 | 0 |
| 2010/08/05 | 215 | 216 | 215 | 216 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/03 | 210 | 218 | 210 | 218 | 10,000 |
| 2010/08/02 | 209 | 220 | 209 | 220 | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 209 | 0 |
| 2010/07/29 | 207 | 213 | 207 | 209 | 10,000 |
| 2010/07/28 | 208 | 215 | 204 | 215 | 13,000 |
| 2010/07/27 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/07/26 | 0 | 0 | 0 | 203 | 0 |
| 2010/07/23 | 195 | 203 | 195 | 203 | 2,000 |
| 2010/07/22 | 204 | 204 | 204 | 204 | 3,000 |
| 2010/07/21 | 0 | 0 | 0 | 208 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 208 | 0 |
| 2010/07/16 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/07/15 | 200 | 205 | 193 | 205 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 205 | 0 |
| 2010/07/13 | 205 | 207 | 205 | 205 | 13,000 |
| 2010/07/12 | 194 | 205 | 194 | 205 | 5,000 |
| 2010/07/09 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/08 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/07/01 | 194 | 194 | 190 | 190 | 4,000 |
| 2010/06/30 | 190 | 190 | 190 | 190 | 5,000 |
| 2010/06/29 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/06/28 | 197 | 197 | 195 | 195 | 3,000 |
| 2010/06/25 | 0 | 0 | 0 | 205 | 0 |
| 2010/06/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/06/23 | 200 | 207 | 194 | 197 | 8,000 |
| 2010/06/22 | 206 | 206 | 206 | 206 | 3,000 |
| 2010/06/21 | 204 | 206 | 204 | 206 | 4,000 |
| 2010/06/18 | 200 | 203 | 200 | 203 | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 205 | 0 |
| 2010/06/16 | 203 | 205 | 202 | 205 | 8,000 |
| 2010/06/15 | 190 | 200 | 190 | 200 | 2,000 |
| 2010/06/14 | 190 | 191 | 190 | 191 | 3,000 |
| 2010/06/11 | 0 | 0 | 0 | 191 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 191 | 0 |
| 2010/06/09 | 191 | 191 | 191 | 191 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 191 | 0 |
| 2010/06/07 | 199 | 199 | 191 | 191 | 4,000 |
| 2010/06/04 | 202 | 202 | 200 | 200 | 16,000 |
| 2010/06/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/06/02 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/06/01 | 208 | 208 | 199 | 208 | 6,000 |
| 2010/05/31 | 199 | 208 | 199 | 208 | 7,000 |
| 2010/05/28 | 201 | 201 | 200 | 200 | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 206 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 206 | 0 |
| 2010/05/25 | 206 | 206 | 206 | 206 | 3,000 |
| 2010/05/24 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/05/21 | 199 | 200 | 199 | 200 | 6,000 |
| 2010/05/20 | 0 | 0 | 0 | 210 | 0 |
| 2010/05/19 | 204 | 210 | 200 | 210 | 16,000 |
| 2010/05/18 | 209 | 209 | 209 | 209 | 3,000 |
| 2010/05/17 | 206 | 209 | 205 | 209 | 8,000 |
| 2010/05/14 | 205 | 214 | 198 | 214 | 31,000 |
| 2010/05/13 | 255 | 260 | 205 | 220 | 57,000 |
| 2010/05/12 | 251 | 253 | 248 | 253 | 9,000 |
| 2010/05/11 | 264 | 264 | 256 | 256 | 9,000 |
| 2010/05/10 | 255 | 273 | 255 | 257 | 16,000 |
| 2010/05/07 | 260 | 260 | 253 | 258 | 10,000 |
| 2010/05/06 | 279 | 279 | 270 | 270 | 6,000 |
| 2010/04/30 | 280 | 290 | 280 | 280 | 26,000 |
| 2010/04/28 | 260 | 260 | 254 | 256 | 4,000 |
| 2010/04/27 | 259 | 260 | 255 | 260 | 6,000 |
| 2010/04/26 | 250 | 265 | 250 | 255 | 12,000 |
| 2010/04/23 | 241 | 248 | 241 | 248 | 12,000 |
| 2010/04/22 | 240 | 244 | 240 | 240 | 5,000 |
| 2010/04/21 | 237 | 237 | 231 | 236 | 21,000 |
| 2010/04/20 | 231 | 237 | 231 | 237 | 6,000 |
| 2010/04/19 | 236 | 239 | 236 | 239 | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/15 | 239 | 239 | 232 | 239 | 9,000 |
| 2010/04/14 | 249 | 249 | 234 | 239 | 14,000 |
| 2010/04/13 | 255 | 255 | 245 | 249 | 13,000 |
| 2010/04/12 | 259 | 260 | 250 | 260 | 14,000 |
| 2010/04/09 | 255 | 255 | 255 | 255 | 3,000 |
| 2010/04/08 | 259 | 259 | 255 | 255 | 2,000 |
| 2010/04/07 | 258 | 259 | 251 | 255 | 7,000 |
| 2010/04/06 | 250 | 260 | 248 | 255 | 15,000 |
| 2010/04/05 | 244 | 248 | 244 | 248 | 3,000 |
| 2010/04/02 | 243 | 245 | 243 | 243 | 6,000 |
| 2010/04/01 | 237 | 242 | 235 | 242 | 10,000 |
| 2010/03/31 | 233 | 239 | 229 | 239 | 20,000 |
| 2010/03/30 | 223 | 227 | 219 | 227 | 12,000 |
| 2010/03/29 | 206 | 217 | 205 | 217 | 14,000 |
| 2010/03/26 | 195 | 201 | 195 | 201 | 13,000 |
| 2010/03/25 | 195 | 195 | 195 | 195 | 6,000 |
| 2010/03/24 | 193 | 195 | 192 | 195 | 9,000 |
| 2010/03/23 | 192 | 192 | 192 | 192 | 7,000 |
| 2010/03/19 | 191 | 194 | 191 | 194 | 16,000 |
| 2010/03/18 | 190 | 191 | 188 | 188 | 11,000 |
| 2010/03/17 | 191 | 192 | 191 | 192 | 5,000 |
| 2010/03/16 | 190 | 190 | 190 | 190 | 9,000 |
| 2010/03/15 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/03/12 | 185 | 190 | 185 | 188 | 21,000 |
| 2010/03/11 | 186 | 187 | 186 | 186 | 15,000 |
| 2010/03/10 | 183 | 184 | 183 | 183 | 6,000 |
| 2010/03/08 | 181 | 181 | 181 | 181 | 8,000 |
| 2010/03/05 | 171 | 176 | 171 | 176 | 12,000 |
| 2010/03/04 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/03/02 | 172 | 172 | 171 | 171 | 4,000 |
| 2010/03/01 | 167 | 170 | 167 | 170 | 12,000 |
| 2010/02/25 | 175 | 175 | 171 | 171 | 7,000 |
| 2010/02/23 | 182 | 182 | 182 | 182 | 2,000 |
| 2010/02/19 | 180 | 184 | 180 | 184 | 6,000 |
| 2010/02/17 | 180 | 182 | 180 | 182 | 2,000 |
| 2010/02/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/02/15 | 178 | 188 | 178 | 183 | 21,000 |
| 2010/02/12 | 164 | 182 | 164 | 182 | 8,000 |
| 2010/02/10 | 164 | 164 | 157 | 164 | 4,000 |
| 2010/02/09 | 158 | 164 | 158 | 164 | 3,000 |
| 2010/02/08 | 158 | 159 | 158 | 159 | 2,000 |
| 2010/02/05 | 158 | 158 | 151 | 158 | 19,000 |
| 2010/02/03 | 160 | 160 | 160 | 160 | 4,000 |
| 2010/02/02 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/02/01 | 159 | 160 | 159 | 160 | 9,000 |
| 2010/01/29 | 160 | 161 | 160 | 160 | 7,000 |
| 2010/01/28 | 156 | 156 | 156 | 156 | 3,000 |
| 2010/01/27 | 158 | 158 | 158 | 158 | 6,000 |
| 2010/01/26 | 156 | 156 | 156 | 156 | 2,000 |
| 2010/01/22 | 156 | 156 | 156 | 156 | 2,000 |
| 2010/01/21 | 156 | 156 | 156 | 156 | 16,000 |
| 2010/01/20 | 155 | 157 | 155 | 157 | 7,000 |
| 2010/01/19 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/01/18 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/01/15 | 162 | 165 | 160 | 165 | 6,000 |
| 2010/01/12 | 162 | 165 | 162 | 165 | 7,000 |
| 2010/01/08 | 155 | 161 | 155 | 161 | 7,000 |
| 2010/01/07 | 155 | 155 | 155 | 155 | 11,000 |
| 2010/01/06 | 156 | 159 | 156 | 159 | 6,000 |
| 2010/01/04 | 151 | 155 | 151 | 155 | 9,000 |