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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,159 | 2,190 | 2,159 | 2,190 | 700 |
| 2022/12/29 | 2,128 | 2,181 | 2,128 | 2,163 | 4,100 |
| 2022/12/28 | 2,155 | 2,175 | 2,125 | 2,175 | 3,300 |
| 2022/12/27 | 2,123 | 2,160 | 2,123 | 2,160 | 1,800 |
| 2022/12/26 | 2,115 | 2,142 | 2,115 | 2,121 | 2,800 |
| 2022/12/23 | 2,141 | 2,148 | 2,104 | 2,142 | 7,900 |
| 2022/12/22 | 2,180 | 2,215 | 2,170 | 2,181 | 2,300 |
| 2022/12/21 | 2,190 | 2,202 | 2,131 | 2,202 | 2,600 |
| 2022/12/20 | 2,256 | 2,256 | 2,100 | 2,208 | 12,600 |
| 2022/12/19 | 2,268 | 2,268 | 2,205 | 2,248 | 5,300 |
| 2022/12/16 | 2,247 | 2,308 | 2,238 | 2,268 | 8,300 |
| 2022/12/15 | 2,223 | 2,230 | 2,220 | 2,230 | 2,500 |
| 2022/12/14 | 2,217 | 2,227 | 2,200 | 2,223 | 2,300 |
| 2022/12/13 | 2,215 | 2,215 | 2,185 | 2,199 | 800 |
| 2022/12/12 | 2,215 | 2,230 | 2,215 | 2,215 | 500 |
| 2022/12/09 | 2,213 | 2,232 | 2,190 | 2,231 | 3,600 |
| 2022/12/08 | 2,241 | 2,241 | 2,192 | 2,222 | 1,100 |
| 2022/12/07 | 2,205 | 2,245 | 2,158 | 2,244 | 5,300 |
| 2022/12/06 | 2,146 | 2,217 | 2,146 | 2,199 | 1,400 |
| 2022/12/05 | 2,169 | 2,192 | 2,125 | 2,180 | 3,400 |
| 2022/12/02 | 2,215 | 2,217 | 2,156 | 2,163 | 2,700 |
| 2022/12/01 | 2,215 | 2,240 | 2,192 | 2,210 | 7,900 |
| 2022/11/30 | 2,190 | 2,210 | 2,190 | 2,210 | 1,200 |
| 2022/11/29 | 2,206 | 2,206 | 2,183 | 2,201 | 1,600 |
| 2022/11/28 | 2,191 | 2,211 | 2,172 | 2,211 | 5,400 |
| 2022/11/25 | 2,177 | 2,187 | 2,163 | 2,184 | 7,400 |
| 2022/11/24 | 2,160 | 2,169 | 2,119 | 2,169 | 3,000 |
| 2022/11/22 | 2,147 | 2,153 | 2,105 | 2,153 | 5,600 |
| 2022/11/21 | 2,144 | 2,150 | 2,123 | 2,147 | 3,000 |
| 2022/11/18 | 2,185 | 2,185 | 2,152 | 2,159 | 7,700 |
| 2022/11/17 | 2,193 | 2,193 | 2,176 | 2,185 | 4,100 |
| 2022/11/16 | 2,197 | 2,197 | 2,156 | 2,176 | 4,200 |
| 2022/11/15 | 2,152 | 2,200 | 2,143 | 2,191 | 6,800 |
| 2022/11/14 | 2,213 | 2,213 | 2,156 | 2,176 | 5,900 |
| 2022/11/11 | 2,150 | 2,250 | 2,060 | 2,176 | 30,300 |
| 2022/11/10 | 2,034 | 2,100 | 2,032 | 2,087 | 6,400 |
| 2022/11/09 | 2,002 | 2,057 | 2,000 | 2,057 | 5,800 |
| 2022/11/08 | 2,010 | 2,019 | 1,996 | 2,005 | 5,800 |
| 2022/11/07 | 2,003 | 2,011 | 2,000 | 2,011 | 1,700 |
| 2022/11/04 | 1,992 | 2,015 | 1,982 | 2,015 | 4,800 |
| 2022/11/02 | 1,970 | 1,977 | 1,970 | 1,977 | 300 |
| 2022/10/31 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/10/28 | 1,989 | 1,989 | 1,979 | 1,979 | 600 |
| 2022/10/27 | 1,973 | 1,989 | 1,973 | 1,989 | 300 |
| 2022/10/26 | 1,988 | 1,989 | 1,967 | 1,967 | 900 |
| 2022/10/25 | 1,996 | 1,997 | 1,976 | 1,992 | 4,000 |
| 2022/10/24 | 1,977 | 1,988 | 1,977 | 1,986 | 3,200 |
| 2022/10/21 | 1,974 | 1,986 | 1,974 | 1,975 | 1,500 |
| 2022/10/20 | 1,981 | 1,990 | 1,966 | 1,989 | 2,900 |
| 2022/10/19 | 1,978 | 1,999 | 1,978 | 1,996 | 800 |
| 2022/10/18 | 1,980 | 1,985 | 1,971 | 1,978 | 2,000 |
| 2022/10/17 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
| 2022/10/14 | 1,976 | 1,999 | 1,976 | 1,993 | 500 |
| 2022/10/13 | 1,986 | 2,002 | 1,967 | 1,969 | 1,000 |
| 2022/10/12 | 1,970 | 2,010 | 1,970 | 2,001 | 5,400 |
| 2022/10/11 | 2,013 | 2,016 | 1,995 | 1,995 | 11,500 |
| 2022/10/07 | 1,998 | 2,015 | 1,998 | 2,015 | 2,000 |
| 2022/10/06 | 1,978 | 2,004 | 1,976 | 1,998 | 5,500 |
| 2022/10/05 | 1,955 | 2,004 | 1,955 | 1,978 | 6,200 |
| 2022/10/04 | 1,969 | 1,969 | 1,942 | 1,948 | 700 |
| 2022/10/03 | 1,908 | 1,932 | 1,906 | 1,932 | 1,600 |
| 2022/09/30 | 1,953 | 1,954 | 1,937 | 1,937 | 2,000 |
| 2022/09/29 | 1,947 | 1,979 | 1,942 | 1,953 | 3,300 |
| 2022/09/28 | 1,974 | 1,984 | 1,930 | 1,964 | 5,500 |
| 2022/09/27 | 1,970 | 2,030 | 1,962 | 1,979 | 4,100 |
| 2022/09/26 | 1,997 | 2,001 | 1,951 | 1,969 | 6,900 |
| 2022/09/22 | 2,033 | 2,033 | 1,992 | 2,033 | 3,400 |
| 2022/09/21 | 1,992 | 2,041 | 1,990 | 2,041 | 5,100 |
| 2022/09/20 | 1,990 | 2,000 | 1,955 | 1,992 | 8,600 |
| 2022/09/16 | 1,974 | 1,993 | 1,971 | 1,983 | 5,900 |
| 2022/09/15 | 1,983 | 1,983 | 1,955 | 1,981 | 5,200 |
| 2022/09/14 | 1,963 | 1,994 | 1,932 | 1,994 | 8,400 |
| 2022/09/13 | 1,962 | 1,976 | 1,960 | 1,964 | 7,000 |
| 2022/09/12 | 1,952 | 1,963 | 1,947 | 1,954 | 3,500 |
| 2022/09/09 | 1,956 | 1,965 | 1,930 | 1,952 | 9,400 |
| 2022/09/08 | 1,942 | 1,960 | 1,927 | 1,951 | 6,500 |
| 2022/09/07 | 1,928 | 1,943 | 1,923 | 1,942 | 4,000 |
| 2022/09/06 | 1,947 | 1,947 | 1,922 | 1,941 | 3,000 |
| 2022/09/05 | 1,926 | 1,940 | 1,916 | 1,931 | 6,000 |
| 2022/09/02 | 1,966 | 1,966 | 1,917 | 1,944 | 11,600 |
| 2022/09/01 | 1,971 | 1,973 | 1,933 | 1,956 | 11,100 |
| 2022/08/31 | 1,998 | 1,999 | 1,965 | 1,970 | 7,400 |
| 2022/08/30 | 1,994 | 2,008 | 1,936 | 2,000 | 9,900 |
| 2022/08/29 | 1,973 | 2,008 | 1,966 | 1,973 | 4,500 |
| 2022/08/26 | 2,010 | 2,012 | 2,000 | 2,010 | 5,700 |
| 2022/08/25 | 2,012 | 2,024 | 2,000 | 2,009 | 7,700 |
| 2022/08/24 | 2,002 | 2,007 | 1,980 | 1,998 | 3,200 |
| 2022/08/23 | 1,981 | 1,998 | 1,980 | 1,998 | 8,400 |
| 2022/08/22 | 1,995 | 2,005 | 1,973 | 1,980 | 13,400 |
| 2022/08/19 | 1,955 | 2,001 | 1,940 | 1,960 | 29,200 |
| 2022/08/18 | 1,903 | 1,935 | 1,897 | 1,935 | 24,400 |
| 2022/08/17 | 1,900 | 1,923 | 1,893 | 1,923 | 13,400 |
| 2022/08/16 | 1,951 | 1,960 | 1,883 | 1,898 | 35,000 |
| 2022/08/15 | 1,879 | 1,930 | 1,868 | 1,890 | 33,200 |
| 2022/08/12 | 1,849 | 2,095 | 1,830 | 1,906 | 64,100 |
| 2022/08/10 | 1,818 | 1,830 | 1,805 | 1,829 | 6,500 |
| 2022/08/09 | 1,818 | 1,825 | 1,805 | 1,818 | 3,300 |
| 2022/08/08 | 1,802 | 1,846 | 1,802 | 1,820 | 4,100 |
| 2022/08/05 | 1,811 | 1,819 | 1,810 | 1,813 | 2,800 |
| 2022/08/04 | 1,819 | 1,819 | 1,802 | 1,813 | 20,800 |
| 2022/08/03 | 1,817 | 1,821 | 1,814 | 1,821 | 3,100 |
| 2022/08/02 | 1,806 | 1,821 | 1,803 | 1,817 | 2,300 |
| 2022/08/01 | 1,810 | 1,820 | 1,795 | 1,810 | 3,800 |
| 2022/07/29 | 1,856 | 1,856 | 1,800 | 1,810 | 6,100 |
| 2022/07/28 | 1,845 | 1,859 | 1,840 | 1,843 | 13,100 |
| 2022/07/27 | 1,845 | 1,845 | 1,825 | 1,837 | 1,300 |
| 2022/07/26 | 1,840 | 1,845 | 1,838 | 1,845 | 2,000 |
| 2022/07/25 | 1,844 | 1,844 | 1,813 | 1,823 | 3,300 |
| 2022/07/22 | 1,814 | 1,830 | 1,808 | 1,830 | 3,200 |
| 2022/07/21 | 1,802 | 1,804 | 1,790 | 1,804 | 1,700 |
| 2022/07/20 | 1,817 | 1,817 | 1,800 | 1,801 | 6,100 |
| 2022/07/19 | 1,799 | 1,799 | 1,752 | 1,798 | 5,700 |
| 2022/07/15 | 1,798 | 1,800 | 1,780 | 1,799 | 800 |
| 2022/07/14 | 1,783 | 1,804 | 1,783 | 1,798 | 3,200 |
| 2022/07/13 | 1,786 | 1,786 | 1,770 | 1,772 | 1,300 |
| 2022/07/12 | 1,800 | 1,800 | 1,785 | 1,792 | 4,900 |
| 2022/07/11 | 1,801 | 1,802 | 1,784 | 1,802 | 5,200 |
| 2022/07/08 | 1,765 | 1,795 | 1,765 | 1,780 | 1,600 |
| 2022/07/07 | 1,758 | 1,785 | 1,758 | 1,765 | 1,900 |
| 2022/07/06 | 1,763 | 1,769 | 1,755 | 1,755 | 10,300 |
| 2022/07/05 | 1,765 | 1,789 | 1,762 | 1,762 | 1,500 |
| 2022/07/04 | 1,806 | 1,806 | 1,770 | 1,770 | 1,800 |
| 2022/07/01 | 1,829 | 1,829 | 1,757 | 1,779 | 6,400 |
| 2022/06/30 | 1,838 | 1,838 | 1,792 | 1,818 | 14,400 |
| 2022/06/29 | 1,771 | 1,818 | 1,770 | 1,800 | 8,500 |
| 2022/06/28 | 1,758 | 1,771 | 1,757 | 1,771 | 1,400 |
| 2022/06/27 | 1,750 | 1,770 | 1,750 | 1,770 | 4,200 |
| 2022/06/24 | 1,747 | 1,750 | 1,733 | 1,743 | 16,300 |
| 2022/06/23 | 1,739 | 1,746 | 1,731 | 1,744 | 31,100 |
| 2022/06/22 | 1,765 | 1,765 | 1,737 | 1,751 | 16,200 |
| 2022/06/21 | 1,722 | 1,750 | 1,722 | 1,741 | 1,800 |
| 2022/06/20 | 1,742 | 1,768 | 1,716 | 1,717 | 5,700 |
| 2022/06/17 | 1,771 | 1,773 | 1,733 | 1,735 | 6,300 |
| 2022/06/16 | 1,778 | 1,795 | 1,775 | 1,775 | 1,700 |
| 2022/06/15 | 1,753 | 1,788 | 1,753 | 1,768 | 4,400 |
| 2022/06/14 | 1,835 | 1,835 | 1,780 | 1,781 | 8,600 |
| 2022/06/13 | 1,858 | 1,878 | 1,835 | 1,835 | 6,700 |
| 2022/06/10 | 1,885 | 1,890 | 1,850 | 1,867 | 7,200 |
| 2022/06/09 | 1,877 | 1,895 | 1,877 | 1,895 | 1,300 |
| 2022/06/08 | 1,898 | 1,915 | 1,866 | 1,866 | 6,100 |
| 2022/06/07 | 1,845 | 1,897 | 1,840 | 1,897 | 9,500 |
| 2022/06/06 | 1,843 | 1,867 | 1,824 | 1,850 | 4,400 |
| 2022/06/03 | 1,825 | 1,843 | 1,815 | 1,842 | 7,100 |
| 2022/06/02 | 1,830 | 1,841 | 1,755 | 1,817 | 25,800 |
| 2022/06/01 | 1,790 | 1,836 | 1,790 | 1,830 | 9,600 |
| 2022/05/31 | 1,769 | 1,797 | 1,760 | 1,797 | 12,600 |
| 2022/05/30 | 1,724 | 1,769 | 1,724 | 1,769 | 12,100 |
| 2022/05/27 | 1,710 | 1,714 | 1,707 | 1,712 | 2,800 |
| 2022/05/26 | 1,695 | 1,735 | 1,695 | 1,707 | 8,100 |
| 2022/05/25 | 1,723 | 1,729 | 1,681 | 1,693 | 13,600 |
| 2022/05/24 | 1,750 | 1,755 | 1,700 | 1,737 | 7,700 |
| 2022/05/23 | 1,734 | 1,768 | 1,734 | 1,750 | 10,400 |
| 2022/05/20 | 1,721 | 1,741 | 1,720 | 1,741 | 6,600 |
| 2022/05/19 | 1,680 | 1,724 | 1,666 | 1,721 | 7,500 |
| 2022/05/18 | 1,710 | 1,735 | 1,676 | 1,688 | 8,800 |
| 2022/05/17 | 1,705 | 1,709 | 1,686 | 1,705 | 11,400 |
| 2022/05/16 | 1,821 | 1,821 | 1,676 | 1,676 | 38,400 |
| 2022/05/13 | 1,856 | 1,958 | 1,739 | 1,825 | 40,600 |
| 2022/05/12 | 1,870 | 1,920 | 1,850 | 1,890 | 13,400 |
| 2022/05/11 | 1,900 | 1,904 | 1,878 | 1,904 | 6,600 |
| 2022/05/10 | 1,930 | 1,930 | 1,870 | 1,891 | 14,700 |
| 2022/05/09 | 1,940 | 1,948 | 1,901 | 1,928 | 11,500 |
| 2022/05/06 | 1,940 | 1,948 | 1,933 | 1,939 | 4,500 |
| 2022/05/02 | 1,888 | 1,940 | 1,888 | 1,940 | 7,500 |
| 2022/04/28 | 1,900 | 1,939 | 1,900 | 1,922 | 6,800 |
| 2022/04/27 | 1,902 | 1,929 | 1,888 | 1,910 | 7,300 |
| 2022/04/26 | 1,921 | 1,924 | 1,906 | 1,916 | 6,800 |
| 2022/04/25 | 1,974 | 1,974 | 1,920 | 1,920 | 9,100 |
| 2022/04/22 | 1,950 | 1,989 | 1,926 | 1,989 | 6,800 |
| 2022/04/21 | 1,950 | 1,953 | 1,942 | 1,950 | 5,000 |
| 2022/04/20 | 1,940 | 1,950 | 1,934 | 1,950 | 4,700 |
| 2022/04/19 | 1,943 | 1,950 | 1,934 | 1,938 | 7,500 |
| 2022/04/18 | 1,953 | 1,969 | 1,941 | 1,941 | 2,100 |
| 2022/04/15 | 1,966 | 1,966 | 1,940 | 1,949 | 3,600 |
| 2022/04/14 | 1,965 | 1,985 | 1,960 | 1,985 | 1,200 |
| 2022/04/13 | 1,941 | 1,953 | 1,941 | 1,953 | 700 |
| 2022/04/12 | 1,978 | 1,978 | 1,932 | 1,935 | 7,200 |
| 2022/04/11 | 1,988 | 1,988 | 1,932 | 1,950 | 2,500 |
| 2022/04/08 | 1,989 | 1,989 | 1,938 | 1,980 | 6,100 |
| 2022/04/07 | 1,976 | 1,991 | 1,950 | 1,989 | 7,500 |
| 2022/04/06 | 1,997 | 2,010 | 1,977 | 1,993 | 2,800 |
| 2022/04/05 | 2,003 | 2,008 | 1,991 | 2,002 | 2,600 |
| 2022/04/04 | 2,004 | 2,018 | 2,000 | 2,000 | 1,800 |
| 2022/04/01 | 1,977 | 2,004 | 1,962 | 2,004 | 12,000 |
| 2022/03/31 | 2,042 | 2,042 | 1,976 | 1,984 | 11,000 |
| 2022/03/30 | 2,018 | 2,040 | 2,003 | 2,019 | 4,800 |
| 2022/03/29 | 2,077 | 2,077 | 2,036 | 2,059 | 4,000 |
| 2022/03/28 | 2,069 | 2,080 | 2,044 | 2,044 | 9,000 |
| 2022/03/25 | 2,091 | 2,147 | 2,045 | 2,070 | 13,900 |
| 2022/03/24 | 1,993 | 2,082 | 1,993 | 2,078 | 9,100 |
| 2022/03/23 | 2,016 | 2,032 | 1,996 | 1,996 | 6,300 |
| 2022/03/22 | 2,031 | 2,040 | 2,000 | 2,013 | 15,400 |
| 2022/03/18 | 1,991 | 2,049 | 1,980 | 2,010 | 19,000 |
| 2022/03/17 | 1,936 | 1,973 | 1,927 | 1,966 | 12,800 |
| 2022/03/16 | 1,960 | 1,960 | 1,920 | 1,923 | 8,900 |
| 2022/03/15 | 1,980 | 1,998 | 1,944 | 1,946 | 7,600 |
| 2022/03/14 | 1,944 | 1,990 | 1,944 | 1,980 | 2,400 |
| 2022/03/11 | 1,942 | 1,964 | 1,920 | 1,944 | 3,600 |
| 2022/03/10 | 1,901 | 1,968 | 1,901 | 1,935 | 4,900 |
| 2022/03/09 | 1,871 | 1,902 | 1,850 | 1,856 | 25,300 |
| 2022/03/08 | 1,949 | 1,985 | 1,860 | 1,871 | 26,700 |
| 2022/03/07 | 2,150 | 2,150 | 1,960 | 1,985 | 31,900 |
| 2022/03/04 | 2,180 | 2,195 | 2,132 | 2,168 | 4,100 |
| 2022/03/03 | 2,166 | 2,188 | 2,165 | 2,186 | 2,600 |
| 2022/03/02 | 2,214 | 2,214 | 2,144 | 2,159 | 5,300 |
| 2022/03/01 | 2,201 | 2,228 | 2,180 | 2,191 | 6,900 |
| 2022/02/28 | 2,196 | 2,261 | 2,160 | 2,200 | 14,600 |
| 2022/02/25 | 2,203 | 2,203 | 2,105 | 2,146 | 3,000 |
| 2022/02/24 | 2,141 | 2,178 | 2,107 | 2,137 | 10,100 |
| 2022/02/22 | 2,211 | 2,211 | 2,174 | 2,175 | 4,300 |
| 2022/02/21 | 2,205 | 2,248 | 2,180 | 2,235 | 9,900 |
| 2022/02/18 | 2,239 | 2,244 | 2,210 | 2,237 | 4,700 |
| 2022/02/17 | 2,267 | 2,298 | 2,251 | 2,261 | 5,600 |
| 2022/02/16 | 2,255 | 2,288 | 2,249 | 2,260 | 3,700 |
| 2022/02/15 | 2,313 | 2,315 | 2,222 | 2,239 | 11,200 |
| 2022/02/14 | 2,319 | 2,350 | 2,239 | 2,295 | 24,600 |
| 2022/02/10 | 2,377 | 2,380 | 2,312 | 2,341 | 9,100 |
| 2022/02/09 | 2,282 | 2,360 | 2,282 | 2,360 | 10,900 |
| 2022/02/08 | 2,268 | 2,318 | 2,267 | 2,281 | 9,000 |
| 2022/02/07 | 2,215 | 2,306 | 2,215 | 2,249 | 30,200 |
| 2022/02/04 | 2,150 | 2,229 | 2,150 | 2,211 | 6,300 |
| 2022/02/03 | 2,200 | 2,218 | 2,156 | 2,156 | 3,100 |
| 2022/02/02 | 2,182 | 2,236 | 2,180 | 2,213 | 3,700 |
| 2022/02/01 | 2,218 | 2,294 | 2,162 | 2,187 | 8,500 |
| 2022/01/31 | 2,150 | 2,194 | 2,125 | 2,194 | 4,000 |
| 2022/01/28 | 2,140 | 2,147 | 2,111 | 2,147 | 4,600 |
| 2022/01/27 | 2,193 | 2,239 | 2,092 | 2,118 | 9,400 |
| 2022/01/26 | 2,180 | 2,225 | 2,180 | 2,193 | 5,400 |
| 2022/01/25 | 2,243 | 2,255 | 2,160 | 2,180 | 13,300 |
| 2022/01/24 | 2,236 | 2,296 | 2,236 | 2,277 | 5,100 |
| 2022/01/21 | 2,363 | 2,363 | 2,245 | 2,281 | 17,700 |
| 2022/01/20 | 2,362 | 2,413 | 2,361 | 2,383 | 7,700 |
| 2022/01/19 | 2,451 | 2,451 | 2,360 | 2,387 | 18,600 |
| 2022/01/18 | 2,561 | 2,648 | 2,500 | 2,500 | 12,300 |
| 2022/01/17 | 2,530 | 2,600 | 2,530 | 2,561 | 8,400 |
| 2022/01/14 | 2,520 | 2,555 | 2,455 | 2,526 | 18,700 |
| 2022/01/13 | 2,519 | 2,700 | 2,519 | 2,581 | 36,000 |
| 2022/01/12 | 2,470 | 2,510 | 2,460 | 2,500 | 12,900 |
| 2022/01/11 | 2,419 | 2,479 | 2,419 | 2,451 | 6,200 |
| 2022/01/07 | 2,439 | 2,449 | 2,386 | 2,419 | 3,000 |
| 2022/01/06 | 2,360 | 2,421 | 2,360 | 2,411 | 5,700 |
| 2022/01/05 | 2,486 | 2,547 | 2,400 | 2,401 | 10,500 |
| 2022/01/04 | 2,395 | 2,496 | 2,395 | 2,465 | 12,800 |