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 |
---|---|---|---|---|---|
2013/12/30 | 448 | 469 | 447 | 469 | 76,000 |
2013/12/27 | 450 | 464 | 441 | 444 | 64,000 |
2013/12/26 | 422 | 450 | 422 | 449 | 114,000 |
2013/12/25 | 415 | 422 | 413 | 422 | 314,000 |
2013/12/24 | 420 | 421 | 415 | 415 | 325,000 |
2013/12/20 | 405 | 419 | 402 | 419 | 98,000 |
2013/12/19 | 410 | 410 | 402 | 404 | 88,000 |
2013/12/18 | 403 | 407 | 399 | 404 | 105,000 |
2013/12/17 | 411 | 412 | 400 | 408 | 51,000 |
2013/12/16 | 421 | 422 | 408 | 409 | 80,000 |
2013/12/13 | 418 | 423 | 411 | 420 | 83,000 |
2013/12/12 | 416 | 416 | 406 | 409 | 50,000 |
2013/12/11 | 420 | 420 | 413 | 416 | 19,000 |
2013/12/10 | 421 | 421 | 420 | 420 | 5,000 |
2013/12/09 | 423 | 423 | 422 | 422 | 18,000 |
2013/12/06 | 415 | 417 | 413 | 417 | 35,000 |
2013/12/05 | 420 | 420 | 417 | 418 | 78,000 |
2013/12/04 | 423 | 424 | 416 | 424 | 45,000 |
2013/12/03 | 419 | 423 | 419 | 423 | 26,000 |
2013/12/02 | 421 | 422 | 414 | 418 | 41,000 |
2013/11/29 | 426 | 426 | 421 | 421 | 78,000 |
2013/11/28 | 426 | 426 | 422 | 425 | 71,000 |
2013/11/27 | 426 | 428 | 424 | 428 | 28,000 |
2013/11/26 | 435 | 435 | 422 | 427 | 36,000 |
2013/11/25 | 432 | 436 | 431 | 436 | 58,000 |
2013/11/22 | 426 | 435 | 426 | 429 | 120,000 |
2013/11/21 | 418 | 425 | 418 | 425 | 97,000 |
2013/11/20 | 403 | 419 | 403 | 416 | 40,000 |
2013/11/19 | 409 | 409 | 400 | 406 | 42,000 |
2013/11/18 | 417 | 417 | 405 | 409 | 71,000 |
2013/11/15 | 420 | 420 | 416 | 416 | 26,000 |
2013/11/14 | 414 | 425 | 413 | 417 | 110,000 |
2013/11/13 | 415 | 417 | 401 | 411 | 84,000 |
2013/11/12 | 406 | 431 | 406 | 423 | 168,000 |
2013/11/11 | 402 | 405 | 400 | 404 | 69,000 |
2013/11/08 | 397 | 399 | 396 | 396 | 34,000 |
2013/11/07 | 394 | 396 | 391 | 395 | 31,000 |
2013/11/06 | 398 | 399 | 396 | 397 | 18,000 |
2013/11/05 | 407 | 410 | 399 | 400 | 85,000 |
2013/11/01 | 380 | 425 | 374 | 410 | 193,000 |
2013/10/31 | 385 | 385 | 377 | 383 | 14,000 |
2013/10/30 | 385 | 385 | 384 | 385 | 26,000 |
2013/10/29 | 377 | 383 | 376 | 383 | 14,000 |
2013/10/28 | 374 | 376 | 374 | 376 | 13,000 |
2013/10/25 | 373 | 375 | 373 | 374 | 12,000 |
2013/10/24 | 371 | 374 | 369 | 374 | 19,000 |
2013/10/23 | 372 | 372 | 371 | 371 | 16,000 |
2013/10/22 | 375 | 375 | 372 | 373 | 8,000 |
2013/10/21 | 365 | 373 | 365 | 373 | 33,000 |
2013/10/18 | 367 | 367 | 366 | 367 | 11,000 |
2013/10/17 | 371 | 371 | 367 | 367 | 33,000 |
2013/10/16 | 367 | 367 | 365 | 367 | 14,000 |
2013/10/15 | 372 | 372 | 364 | 366 | 7,000 |
2013/10/11 | 365 | 365 | 361 | 362 | 9,000 |
2013/10/10 | 361 | 361 | 361 | 361 | 17,000 |
2013/10/09 | 355 | 361 | 355 | 361 | 11,000 |
2013/10/08 | 362 | 363 | 359 | 363 | 16,000 |
2013/10/07 | 365 | 367 | 360 | 363 | 14,000 |
2013/10/04 | 365 | 367 | 365 | 367 | 15,000 |
2013/10/03 | 365 | 368 | 360 | 368 | 9,000 |
2013/10/02 | 372 | 373 | 366 | 367 | 12,000 |
2013/10/01 | 373 | 373 | 369 | 371 | 8,000 |
2013/09/30 | 377 | 377 | 367 | 373 | 21,000 |
2013/09/27 | 376 | 379 | 375 | 379 | 12,000 |
2013/09/26 | 373 | 377 | 370 | 375 | 5,000 |
2013/09/25 | 375 | 380 | 373 | 373 | 23,000 |
2013/09/24 | 367 | 373 | 366 | 372 | 30,000 |
2013/09/20 | 365 | 365 | 363 | 365 | 13,000 |
2013/09/19 | 365 | 366 | 362 | 365 | 25,000 |
2013/09/18 | 362 | 365 | 362 | 362 | 31,000 |
2013/09/17 | 362 | 362 | 359 | 359 | 31,000 |
2013/09/13 | 357 | 357 | 355 | 356 | 14,000 |
2013/09/12 | 356 | 360 | 356 | 358 | 13,000 |
2013/09/11 | 359 | 360 | 355 | 360 | 23,000 |
2013/09/10 | 355 | 355 | 350 | 350 | 24,000 |
2013/09/09 | 357 | 360 | 352 | 356 | 16,000 |
2013/09/06 | 353 | 360 | 353 | 360 | 2,000 |
2013/09/05 | 360 | 360 | 352 | 352 | 6,000 |
2013/09/04 | 362 | 362 | 362 | 362 | 1,000 |
2013/09/03 | 361 | 365 | 361 | 362 | 6,000 |
2013/09/02 | 351 | 356 | 349 | 353 | 25,000 |
2013/08/30 | 349 | 349 | 349 | 349 | 2,000 |
2013/08/29 | 353 | 361 | 353 | 361 | 9,000 |
2013/08/28 | 354 | 354 | 337 | 348 | 20,000 |
2013/08/27 | 368 | 368 | 356 | 356 | 5,000 |
2013/08/26 | 389 | 389 | 366 | 375 | 21,000 |
2013/08/23 | 370 | 370 | 362 | 369 | 8,000 |
2013/08/22 | 357 | 365 | 357 | 359 | 5,000 |
2013/08/21 | 360 | 360 | 357 | 357 | 9,000 |
2013/08/20 | 367 | 367 | 360 | 360 | 5,000 |
2013/08/19 | 370 | 370 | 367 | 367 | 3,000 |
2013/08/16 | 368 | 368 | 368 | 368 | 2,000 |
2013/08/15 | 366 | 370 | 365 | 370 | 4,000 |
2013/08/14 | 374 | 376 | 368 | 370 | 11,000 |
2013/08/12 | 380 | 380 | 365 | 377 | 15,000 |
2013/08/09 | 386 | 386 | 380 | 380 | 5,000 |
2013/08/08 | 382 | 390 | 378 | 386 | 8,000 |
2013/08/07 | 390 | 390 | 381 | 389 | 14,000 |
2013/08/06 | 399 | 399 | 390 | 392 | 55,000 |
2013/08/05 | 400 | 400 | 388 | 399 | 55,000 |
2013/08/02 | 370 | 392 | 370 | 390 | 56,000 |
2013/08/01 | 357 | 363 | 357 | 363 | 4,000 |
2013/07/31 | 357 | 357 | 357 | 357 | 2,000 |
2013/07/30 | 360 | 362 | 356 | 357 | 25,000 |
2013/07/29 | 365 | 380 | 355 | 355 | 30,000 |
2013/07/26 | 387 | 387 | 376 | 376 | 12,000 |
2013/07/25 | 385 | 388 | 375 | 388 | 59,000 |
2013/07/24 | 381 | 390 | 360 | 385 | 47,000 |
2013/07/23 | 381 | 393 | 381 | 381 | 75,000 |
2013/07/22 | 359 | 379 | 359 | 374 | 63,000 |
2013/07/19 | 359 | 360 | 351 | 351 | 18,000 |
2013/07/18 | 365 | 365 | 359 | 359 | 5,000 |
2013/07/17 | 356 | 365 | 356 | 365 | 6,000 |
2013/07/16 | 365 | 365 | 352 | 358 | 15,000 |
2013/07/12 | 365 | 367 | 365 | 367 | 3,000 |
2013/07/11 | 368 | 368 | 345 | 365 | 13,000 |
2013/07/10 | 363 | 369 | 361 | 368 | 29,000 |
2013/07/09 | 361 | 364 | 361 | 361 | 11,000 |
2013/07/08 | 360 | 360 | 355 | 360 | 8,000 |
2013/07/05 | 356 | 359 | 355 | 356 | 8,000 |
2013/07/04 | 350 | 364 | 350 | 364 | 8,000 |
2013/07/03 | 361 | 363 | 350 | 350 | 7,000 |
2013/07/02 | 350 | 358 | 350 | 353 | 14,000 |
2013/07/01 | 345 | 350 | 344 | 350 | 16,000 |
2013/06/28 | 326 | 326 | 321 | 321 | 10,000 |
2013/06/27 | 325 | 325 | 320 | 325 | 46,000 |
2013/06/26 | 328 | 328 | 325 | 325 | 3,000 |
2013/06/25 | 332 | 332 | 325 | 325 | 5,000 |
2013/06/24 | 333 | 333 | 331 | 332 | 17,000 |
2013/06/21 | 330 | 332 | 330 | 330 | 5,000 |
2013/06/20 | 335 | 335 | 335 | 335 | 7,000 |
2013/06/19 | 330 | 335 | 330 | 335 | 4,000 |
2013/06/18 | 330 | 330 | 328 | 328 | 5,000 |
2013/06/17 | 323 | 328 | 323 | 328 | 3,000 |
2013/06/14 | 321 | 321 | 321 | 321 | 2,000 |
2013/06/13 | 324 | 324 | 315 | 315 | 10,000 |
2013/06/12 | 324 | 324 | 321 | 324 | 11,000 |
2013/06/11 | 320 | 327 | 320 | 323 | 60,000 |
2013/06/10 | 324 | 332 | 324 | 332 | 17,000 |
2013/06/07 | 313 | 325 | 306 | 316 | 32,000 |
2013/06/06 | 326 | 330 | 319 | 328 | 35,000 |
2013/06/05 | 338 | 338 | 333 | 333 | 17,000 |
2013/06/04 | 337 | 345 | 337 | 345 | 6,000 |
2013/06/03 | 345 | 345 | 335 | 335 | 25,000 |
2013/05/31 | 343 | 345 | 343 | 345 | 11,000 |
2013/05/30 | 354 | 354 | 340 | 340 | 35,000 |
2013/05/29 | 356 | 357 | 349 | 352 | 9,000 |
2013/05/28 | 350 | 356 | 350 | 356 | 6,000 |
2013/05/27 | 365 | 365 | 355 | 357 | 14,000 |
2013/05/24 | 376 | 376 | 361 | 375 | 35,000 |
2013/05/23 | 388 | 389 | 365 | 374 | 47,000 |
2013/05/22 | 390 | 391 | 385 | 387 | 34,000 |
2013/05/21 | 387 | 395 | 381 | 390 | 46,000 |
2013/05/20 | 376 | 385 | 376 | 385 | 40,000 |
2013/05/17 | 370 | 375 | 366 | 375 | 16,000 |
2013/05/16 | 376 | 376 | 353 | 371 | 51,000 |
2013/05/15 | 384 | 385 | 376 | 382 | 52,000 |
2013/05/14 | 392 | 396 | 382 | 382 | 36,000 |
2013/05/13 | 387 | 400 | 387 | 396 | 134,000 |
2013/05/10 | 362 | 384 | 356 | 381 | 89,000 |
2013/05/09 | 358 | 362 | 354 | 362 | 29,000 |
2013/05/08 | 369 | 369 | 356 | 358 | 40,000 |
2013/05/07 | 365 | 374 | 363 | 368 | 50,000 |
2013/05/02 | 362 | 362 | 358 | 360 | 12,000 |
2013/05/01 | 364 | 364 | 359 | 360 | 10,000 |
2013/04/30 | 360 | 362 | 357 | 362 | 18,000 |
2013/04/26 | 359 | 361 | 357 | 357 | 26,000 |
2013/04/25 | 364 | 364 | 358 | 359 | 23,000 |
2013/04/24 | 361 | 361 | 355 | 359 | 38,000 |
2013/04/23 | 371 | 371 | 356 | 356 | 60,000 |
2013/04/22 | 378 | 378 | 360 | 370 | 67,000 |
2013/04/19 | 371 | 377 | 363 | 376 | 47,000 |
2013/04/18 | 407 | 407 | 375 | 378 | 155,000 |
2013/04/17 | 390 | 397 | 350 | 390 | 405,000 |
2013/04/16 | 315 | 375 | 310 | 350 | 129,000 |
2013/04/15 | 296 | 320 | 296 | 316 | 78,000 |
2013/04/12 | 296 | 299 | 296 | 296 | 8,000 |
2013/04/11 | 298 | 300 | 296 | 300 | 7,000 |
2013/04/10 | 296 | 296 | 295 | 295 | 5,000 |
2013/04/09 | 299 | 299 | 296 | 296 | 13,000 |
2013/04/08 | 300 | 300 | 297 | 297 | 12,000 |
2013/04/05 | 296 | 297 | 290 | 294 | 12,000 |
2013/04/04 | 285 | 288 | 276 | 288 | 16,000 |
2013/04/03 | 284 | 287 | 284 | 285 | 8,000 |
2013/04/02 | 285 | 292 | 280 | 284 | 31,000 |
2013/04/01 | 306 | 308 | 295 | 295 | 29,000 |
2013/03/29 | 311 | 311 | 306 | 306 | 9,000 |
2013/03/28 | 318 | 318 | 314 | 314 | 5,000 |
2013/03/27 | 318 | 319 | 318 | 318 | 10,000 |
2013/03/26 | 324 | 325 | 321 | 321 | 10,000 |
2013/03/25 | 325 | 327 | 322 | 325 | 14,000 |
2013/03/22 | 327 | 327 | 321 | 321 | 15,000 |
2013/03/21 | 317 | 325 | 317 | 324 | 19,000 |
2013/03/19 | 315 | 315 | 312 | 313 | 11,000 |
2013/03/18 | 314 | 315 | 314 | 314 | 10,000 |
2013/03/15 | 316 | 320 | 314 | 314 | 14,000 |
2013/03/14 | 322 | 322 | 320 | 320 | 6,000 |
2013/03/13 | 320 | 329 | 320 | 322 | 24,000 |
2013/03/12 | 320 | 320 | 315 | 320 | 20,000 |
2013/03/11 | 315 | 318 | 314 | 314 | 22,000 |
2013/03/08 | 307 | 314 | 307 | 311 | 7,000 |
2013/03/07 | 305 | 312 | 305 | 312 | 22,000 |
2013/03/06 | 303 | 306 | 302 | 306 | 12,000 |
2013/03/05 | 305 | 305 | 303 | 303 | 8,000 |
2013/03/04 | 299 | 305 | 299 | 305 | 20,000 |
2013/03/01 | 299 | 299 | 298 | 298 | 9,000 |
2013/02/28 | 300 | 300 | 298 | 298 | 9,000 |
2013/02/27 | 300 | 300 | 300 | 300 | 1,000 |
2013/02/26 | 300 | 300 | 296 | 297 | 8,000 |
2013/02/25 | 304 | 304 | 301 | 301 | 7,000 |
2013/02/22 | 304 | 304 | 300 | 300 | 4,000 |
2013/02/21 | 299 | 300 | 299 | 300 | 3,000 |
2013/02/20 | 304 | 305 | 304 | 304 | 5,000 |
2013/02/19 | 292 | 299 | 292 | 299 | 8,000 |
2013/02/18 | 290 | 297 | 290 | 297 | 9,000 |
2013/02/15 | 288 | 290 | 288 | 290 | 8,000 |
2013/02/14 | 297 | 297 | 297 | 297 | 3,000 |
2013/02/13 | 312 | 312 | 300 | 300 | 19,000 |
2013/02/12 | 309 | 313 | 309 | 311 | 18,000 |
2013/02/08 | 315 | 315 | 307 | 307 | 31,000 |
2013/02/07 | 316 | 325 | 316 | 325 | 22,000 |
2013/02/06 | 327 | 330 | 311 | 330 | 51,000 |
2013/02/05 | 344 | 344 | 325 | 333 | 13,000 |
2013/02/04 | 333 | 348 | 333 | 340 | 18,000 |
2013/02/01 | 320 | 333 | 315 | 333 | 27,000 |
2013/01/31 | 305 | 311 | 303 | 311 | 13,000 |
2013/01/30 | 303 | 303 | 303 | 303 | 18,000 |
2013/01/29 | 301 | 305 | 301 | 303 | 11,000 |
2013/01/28 | 301 | 301 | 300 | 301 | 5,000 |
2013/01/25 | 298 | 301 | 298 | 301 | 11,000 |
2013/01/24 | 294 | 298 | 294 | 298 | 9,000 |
2013/01/23 | 298 | 298 | 294 | 297 | 9,000 |
2013/01/22 | 302 | 302 | 298 | 298 | 18,000 |
2013/01/21 | 303 | 303 | 298 | 302 | 17,000 |
2013/01/18 | 304 | 304 | 295 | 303 | 10,000 |
2013/01/17 | 300 | 300 | 298 | 299 | 5,000 |
2013/01/16 | 301 | 302 | 298 | 302 | 12,000 |
2013/01/15 | 303 | 303 | 301 | 301 | 19,000 |
2013/01/11 | 302 | 303 | 300 | 302 | 14,000 |
2013/01/10 | 303 | 304 | 301 | 303 | 11,000 |
2013/01/09 | 300 | 303 | 298 | 302 | 14,000 |
2013/01/08 | 304 | 304 | 300 | 301 | 21,000 |
2013/01/07 | 310 | 310 | 307 | 307 | 16,000 |
2013/01/04 | 311 | 315 | 307 | 307 | 32,000 |