メタウォーター(9551)の株価時系列情報
メタウォーター(9551)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,380 | 4,390 | 4,325 | 4,370 | 26,900 |
| 2019/12/27 | 4,250 | 4,330 | 4,215 | 4,315 | 30,400 |
| 2019/12/26 | 4,265 | 4,265 | 4,200 | 4,260 | 32,000 |
| 2019/12/25 | 4,290 | 4,290 | 4,250 | 4,275 | 15,600 |
| 2019/12/24 | 4,315 | 4,315 | 4,265 | 4,300 | 36,700 |
| 2019/12/23 | 4,350 | 4,360 | 4,285 | 4,295 | 16,900 |
| 2019/12/20 | 4,415 | 4,415 | 4,345 | 4,350 | 47,300 |
| 2019/12/19 | 4,425 | 4,460 | 4,385 | 4,435 | 30,900 |
| 2019/12/18 | 4,375 | 4,460 | 4,365 | 4,415 | 48,400 |
| 2019/12/17 | 4,340 | 4,400 | 4,315 | 4,390 | 75,300 |
| 2019/12/16 | 4,230 | 4,290 | 4,215 | 4,285 | 57,100 |
| 2019/12/13 | 4,200 | 4,250 | 4,160 | 4,240 | 55,800 |
| 2019/12/12 | 4,200 | 4,225 | 4,140 | 4,160 | 17,500 |
| 2019/12/11 | 4,210 | 4,225 | 4,150 | 4,170 | 22,000 |
| 2019/12/10 | 4,250 | 4,250 | 4,190 | 4,230 | 30,500 |
| 2019/12/09 | 4,245 | 4,250 | 4,190 | 4,195 | 38,600 |
| 2019/12/06 | 4,165 | 4,205 | 4,130 | 4,200 | 44,800 |
| 2019/12/05 | 4,150 | 4,165 | 4,095 | 4,155 | 34,100 |
| 2019/12/04 | 4,100 | 4,210 | 4,090 | 4,130 | 77,000 |
| 2019/12/03 | 4,000 | 4,100 | 3,990 | 4,090 | 62,700 |
| 2019/12/02 | 4,060 | 4,110 | 4,030 | 4,070 | 63,800 |
| 2019/11/29 | 4,010 | 4,040 | 3,965 | 3,990 | 62,400 |
| 2019/11/28 | 4,035 | 4,125 | 4,015 | 4,055 | 59,900 |
| 2019/11/27 | 4,000 | 4,030 | 3,980 | 4,025 | 31,500 |
| 2019/11/26 | 3,980 | 4,005 | 3,940 | 4,000 | 64,300 |
| 2019/11/25 | 3,990 | 3,990 | 3,910 | 3,930 | 47,400 |
| 2019/11/22 | 3,985 | 3,985 | 3,940 | 3,960 | 39,200 |
| 2019/11/21 | 4,005 | 4,005 | 3,920 | 3,995 | 37,800 |
| 2019/11/20 | 4,000 | 4,005 | 3,970 | 3,985 | 36,800 |
| 2019/11/19 | 3,980 | 4,015 | 3,950 | 4,000 | 33,200 |
| 2019/11/18 | 3,990 | 4,045 | 3,955 | 3,970 | 55,000 |
| 2019/11/15 | 3,945 | 4,040 | 3,945 | 4,015 | 57,500 |
| 2019/11/14 | 3,880 | 3,920 | 3,860 | 3,910 | 69,600 |
| 2019/11/13 | 3,945 | 3,945 | 3,880 | 3,895 | 61,900 |
| 2019/11/12 | 4,000 | 4,015 | 3,960 | 3,970 | 56,800 |
| 2019/11/11 | 4,020 | 4,040 | 3,960 | 4,015 | 90,100 |
| 2019/11/08 | 4,085 | 4,085 | 4,010 | 4,040 | 65,100 |
| 2019/11/07 | 3,995 | 4,055 | 3,955 | 4,055 | 72,300 |
| 2019/11/06 | 4,095 | 4,095 | 3,990 | 4,015 | 83,800 |
| 2019/11/05 | 4,155 | 4,155 | 4,090 | 4,145 | 66,300 |
| 2019/11/01 | 4,195 | 4,200 | 4,060 | 4,150 | 80,900 |
| 2019/10/31 | 4,100 | 4,265 | 4,085 | 4,250 | 142,100 |
| 2019/10/30 | 4,055 | 4,210 | 4,040 | 4,085 | 157,300 |
| 2019/10/29 | 3,910 | 4,010 | 3,855 | 3,915 | 69,000 |
| 2019/10/28 | 3,840 | 3,885 | 3,835 | 3,875 | 51,800 |
| 2019/10/25 | 3,850 | 3,850 | 3,790 | 3,795 | 26,200 |
| 2019/10/24 | 3,855 | 3,855 | 3,780 | 3,820 | 38,500 |
| 2019/10/23 | 3,775 | 3,840 | 3,770 | 3,810 | 59,300 |
| 2019/10/21 | 3,700 | 3,780 | 3,695 | 3,755 | 52,600 |
| 2019/10/18 | 3,680 | 3,710 | 3,655 | 3,680 | 41,700 |
| 2019/10/17 | 3,710 | 3,710 | 3,665 | 3,680 | 23,800 |
| 2019/10/16 | 3,745 | 3,780 | 3,700 | 3,720 | 56,700 |
| 2019/10/15 | 3,680 | 3,695 | 3,660 | 3,680 | 27,000 |
| 2019/10/11 | 3,645 | 3,650 | 3,610 | 3,650 | 30,900 |
| 2019/10/10 | 3,645 | 3,675 | 3,625 | 3,645 | 40,700 |
| 2019/10/09 | 3,625 | 3,640 | 3,605 | 3,635 | 58,300 |
| 2019/10/08 | 3,635 | 3,635 | 3,555 | 3,580 | 80,700 |
| 2019/10/07 | 3,680 | 3,680 | 3,590 | 3,615 | 45,200 |
| 2019/10/04 | 3,615 | 3,650 | 3,585 | 3,645 | 23,800 |
| 2019/10/03 | 3,660 | 3,665 | 3,600 | 3,625 | 44,400 |
| 2019/10/02 | 3,670 | 3,705 | 3,635 | 3,705 | 33,200 |
| 2019/10/01 | 3,655 | 3,705 | 3,655 | 3,670 | 26,700 |
| 2019/09/30 | 3,640 | 3,685 | 3,630 | 3,675 | 42,600 |
| 2019/09/27 | 3,720 | 3,720 | 3,650 | 3,690 | 45,200 |
| 2019/09/26 | 3,770 | 3,770 | 3,700 | 3,715 | 44,100 |
| 2019/09/25 | 3,745 | 3,745 | 3,700 | 3,720 | 38,700 |
| 2019/09/24 | 3,870 | 3,885 | 3,765 | 3,775 | 52,300 |
| 2019/09/20 | 3,805 | 3,860 | 3,785 | 3,820 | 71,700 |
| 2019/09/19 | 3,740 | 3,815 | 3,730 | 3,750 | 68,700 |
| 2019/09/18 | 3,670 | 3,715 | 3,655 | 3,700 | 53,600 |
| 2019/09/17 | 3,615 | 3,745 | 3,575 | 3,670 | 78,400 |
| 2019/09/13 | 3,625 | 3,630 | 3,575 | 3,600 | 62,000 |
| 2019/09/12 | 3,595 | 3,635 | 3,555 | 3,615 | 64,200 |
| 2019/09/11 | 3,550 | 3,590 | 3,505 | 3,580 | 75,800 |
| 2019/09/10 | 3,620 | 3,620 | 3,550 | 3,565 | 68,300 |
| 2019/09/09 | 3,570 | 3,645 | 3,570 | 3,640 | 47,500 |
| 2019/09/06 | 3,640 | 3,640 | 3,530 | 3,580 | 56,500 |
| 2019/09/05 | 3,605 | 3,645 | 3,595 | 3,645 | 39,400 |
| 2019/09/04 | 3,560 | 3,615 | 3,560 | 3,595 | 37,000 |
| 2019/09/03 | 3,550 | 3,640 | 3,550 | 3,600 | 65,000 |
| 2019/09/02 | 3,665 | 3,665 | 3,585 | 3,585 | 40,800 |
| 2019/08/30 | 3,655 | 3,710 | 3,640 | 3,680 | 64,600 |
| 2019/08/29 | 3,645 | 3,670 | 3,610 | 3,645 | 41,600 |
| 2019/08/28 | 3,670 | 3,695 | 3,610 | 3,650 | 62,400 |
| 2019/08/27 | 3,755 | 3,760 | 3,670 | 3,685 | 60,100 |
| 2019/08/26 | 3,700 | 3,760 | 3,695 | 3,730 | 56,900 |
| 2019/08/23 | 3,765 | 3,765 | 3,730 | 3,760 | 23,600 |
| 2019/08/22 | 3,795 | 3,795 | 3,730 | 3,775 | 37,800 |
| 2019/08/21 | 3,815 | 3,815 | 3,760 | 3,805 | 35,900 |
| 2019/08/20 | 3,890 | 3,925 | 3,820 | 3,850 | 42,300 |
| 2019/08/19 | 3,900 | 3,945 | 3,830 | 3,870 | 75,100 |
| 2019/08/16 | 3,715 | 3,860 | 3,715 | 3,800 | 55,300 |
| 2019/08/15 | 3,650 | 3,740 | 3,640 | 3,725 | 20,400 |
| 2019/08/14 | 3,695 | 3,710 | 3,670 | 3,710 | 37,000 |
| 2019/08/13 | 3,665 | 3,715 | 3,635 | 3,695 | 48,600 |
| 2019/08/09 | 3,675 | 3,740 | 3,655 | 3,700 | 65,600 |
| 2019/08/08 | 3,655 | 3,710 | 3,655 | 3,665 | 27,000 |
| 2019/08/07 | 3,680 | 3,720 | 3,655 | 3,710 | 40,400 |
| 2019/08/06 | 3,620 | 3,765 | 3,620 | 3,710 | 46,300 |
| 2019/08/05 | 3,730 | 3,775 | 3,650 | 3,710 | 68,100 |
| 2019/08/02 | 3,700 | 3,780 | 3,685 | 3,765 | 102,800 |
| 2019/08/01 | 3,665 | 3,835 | 3,650 | 3,770 | 84,500 |
| 2019/07/31 | 3,720 | 3,740 | 3,640 | 3,655 | 132,500 |
| 2019/07/30 | 3,935 | 3,940 | 3,760 | 3,785 | 160,300 |
| 2019/07/29 | 3,830 | 4,080 | 3,805 | 3,995 | 293,700 |
| 2019/07/26 | 3,720 | 3,825 | 3,570 | 3,760 | 266,700 |
| 2019/07/25 | 3,560 | 3,560 | 3,515 | 3,515 | 66,200 |
| 2019/07/24 | 3,595 | 3,595 | 3,530 | 3,530 | 40,800 |
| 2019/07/23 | 3,600 | 3,600 | 3,535 | 3,580 | 31,900 |
| 2019/07/22 | 3,610 | 3,630 | 3,555 | 3,560 | 37,400 |
| 2019/07/19 | 3,550 | 3,600 | 3,515 | 3,600 | 29,000 |
| 2019/07/18 | 3,550 | 3,590 | 3,545 | 3,570 | 61,100 |
| 2019/07/17 | 3,630 | 3,630 | 3,530 | 3,555 | 41,800 |
| 2019/07/16 | 3,575 | 3,600 | 3,530 | 3,560 | 42,900 |
| 2019/07/12 | 3,500 | 3,570 | 3,460 | 3,555 | 41,300 |
| 2019/07/11 | 3,415 | 3,505 | 3,405 | 3,490 | 34,000 |
| 2019/07/10 | 3,375 | 3,390 | 3,360 | 3,385 | 31,000 |
| 2019/07/09 | 3,425 | 3,435 | 3,370 | 3,380 | 16,800 |
| 2019/07/08 | 3,470 | 3,470 | 3,440 | 3,445 | 19,600 |
| 2019/07/05 | 3,480 | 3,480 | 3,440 | 3,455 | 23,500 |
| 2019/07/04 | 3,480 | 3,500 | 3,440 | 3,485 | 16,400 |
| 2019/07/03 | 3,450 | 3,515 | 3,450 | 3,480 | 36,500 |
| 2019/07/02 | 3,400 | 3,440 | 3,390 | 3,440 | 22,800 |
| 2019/07/01 | 3,405 | 3,415 | 3,365 | 3,415 | 39,100 |
| 2019/06/28 | 3,325 | 3,340 | 3,295 | 3,335 | 24,100 |
| 2019/06/27 | 3,320 | 3,350 | 3,295 | 3,325 | 27,400 |
| 2019/06/26 | 3,345 | 3,345 | 3,285 | 3,310 | 46,800 |
| 2019/06/25 | 3,360 | 3,370 | 3,325 | 3,350 | 19,800 |
| 2019/06/24 | 3,355 | 3,365 | 3,320 | 3,330 | 21,000 |
| 2019/06/21 | 3,370 | 3,385 | 3,340 | 3,350 | 33,200 |
| 2019/06/20 | 3,350 | 3,380 | 3,325 | 3,380 | 32,300 |
| 2019/06/19 | 3,335 | 3,355 | 3,305 | 3,335 | 38,600 |
| 2019/06/18 | 3,300 | 3,375 | 3,270 | 3,285 | 52,900 |
| 2019/06/17 | 3,245 | 3,285 | 3,240 | 3,280 | 28,200 |
| 2019/06/14 | 3,240 | 3,260 | 3,220 | 3,235 | 19,200 |
| 2019/06/13 | 3,315 | 3,315 | 3,210 | 3,230 | 55,800 |
| 2019/06/12 | 3,275 | 3,340 | 3,275 | 3,320 | 47,700 |
| 2019/06/11 | 3,295 | 3,300 | 3,250 | 3,275 | 46,800 |
| 2019/06/10 | 3,300 | 3,310 | 3,210 | 3,290 | 56,000 |
| 2019/06/07 | 3,230 | 3,255 | 3,230 | 3,245 | 25,000 |
| 2019/06/06 | 3,230 | 3,265 | 3,230 | 3,230 | 23,200 |
| 2019/06/05 | 3,240 | 3,260 | 3,205 | 3,260 | 30,300 |
| 2019/06/04 | 3,205 | 3,235 | 3,190 | 3,235 | 30,200 |
| 2019/06/03 | 3,200 | 3,245 | 3,195 | 3,215 | 17,000 |
| 2019/05/31 | 3,265 | 3,290 | 3,230 | 3,250 | 35,700 |
| 2019/05/30 | 3,325 | 3,325 | 3,270 | 3,310 | 23,500 |
| 2019/05/29 | 3,280 | 3,335 | 3,260 | 3,330 | 27,600 |
| 2019/05/28 | 3,315 | 3,315 | 3,295 | 3,315 | 20,200 |
| 2019/05/27 | 3,310 | 3,330 | 3,285 | 3,320 | 10,800 |
| 2019/05/24 | 3,280 | 3,320 | 3,235 | 3,310 | 33,500 |
| 2019/05/23 | 3,295 | 3,305 | 3,265 | 3,280 | 18,800 |
| 2019/05/22 | 3,350 | 3,350 | 3,280 | 3,315 | 30,800 |
| 2019/05/21 | 3,305 | 3,360 | 3,280 | 3,350 | 32,000 |
| 2019/05/20 | 3,400 | 3,400 | 3,320 | 3,330 | 26,000 |
| 2019/05/17 | 3,370 | 3,395 | 3,325 | 3,385 | 23,400 |
| 2019/05/16 | 3,305 | 3,385 | 3,300 | 3,340 | 48,600 |
| 2019/05/15 | 3,300 | 3,320 | 3,265 | 3,305 | 30,100 |
| 2019/05/14 | 3,150 | 3,280 | 3,115 | 3,280 | 35,900 |
| 2019/05/13 | 3,260 | 3,285 | 3,205 | 3,215 | 55,000 |
| 2019/05/10 | 3,315 | 3,355 | 3,280 | 3,320 | 60,600 |
| 2019/05/09 | 3,340 | 3,390 | 3,315 | 3,340 | 73,600 |
| 2019/05/08 | 3,380 | 3,390 | 3,280 | 3,295 | 83,800 |
| 2019/05/07 | 3,420 | 3,495 | 3,405 | 3,435 | 83,200 |
| 2019/04/26 | 3,190 | 3,350 | 3,180 | 3,335 | 172,000 |
| 2019/04/25 | 3,175 | 3,190 | 3,140 | 3,140 | 36,200 |
| 2019/04/24 | 3,150 | 3,175 | 3,135 | 3,175 | 16,700 |
| 2019/04/23 | 3,150 | 3,190 | 3,150 | 3,150 | 19,300 |
| 2019/04/22 | 3,115 | 3,175 | 3,110 | 3,150 | 19,900 |
| 2019/04/19 | 3,105 | 3,150 | 3,105 | 3,115 | 12,000 |
| 2019/04/18 | 3,135 | 3,135 | 3,075 | 3,095 | 20,900 |
| 2019/04/17 | 3,165 | 3,170 | 3,130 | 3,135 | 12,900 |
| 2019/04/16 | 3,190 | 3,190 | 3,145 | 3,165 | 14,700 |
| 2019/04/15 | 3,150 | 3,200 | 3,150 | 3,190 | 44,800 |
| 2019/04/12 | 3,110 | 3,125 | 3,105 | 3,115 | 8,800 |
| 2019/04/11 | 3,125 | 3,145 | 3,110 | 3,130 | 21,900 |
| 2019/04/10 | 3,120 | 3,125 | 3,110 | 3,125 | 7,900 |
| 2019/04/09 | 3,115 | 3,160 | 3,100 | 3,150 | 22,700 |
| 2019/04/08 | 3,135 | 3,160 | 3,070 | 3,080 | 30,000 |
| 2019/04/05 | 3,155 | 3,155 | 3,115 | 3,150 | 19,800 |
| 2019/04/04 | 3,150 | 3,165 | 3,120 | 3,130 | 35,600 |
| 2019/04/03 | 3,120 | 3,155 | 3,105 | 3,155 | 32,500 |
| 2019/04/02 | 3,140 | 3,160 | 3,115 | 3,145 | 24,300 |
| 2019/04/01 | 3,115 | 3,145 | 3,110 | 3,125 | 47,000 |
| 2019/03/29 | 3,095 | 3,140 | 3,075 | 3,120 | 29,300 |
| 2019/03/28 | 3,070 | 3,100 | 3,025 | 3,045 | 24,000 |
| 2019/03/27 | 3,070 | 3,115 | 3,060 | 3,095 | 23,100 |
| 2019/03/26 | 3,060 | 3,120 | 3,060 | 3,115 | 51,600 |
| 2019/03/25 | 3,050 | 3,065 | 3,015 | 3,050 | 46,300 |
| 2019/03/22 | 3,035 | 3,060 | 3,030 | 3,040 | 45,000 |
| 2019/03/20 | 3,060 | 3,060 | 3,025 | 3,040 | 13,100 |
| 2019/03/19 | 3,055 | 3,060 | 3,035 | 3,040 | 11,900 |
| 2019/03/18 | 3,070 | 3,070 | 3,030 | 3,060 | 19,800 |
| 2019/03/15 | 3,000 | 3,055 | 3,000 | 3,035 | 26,100 |
| 2019/03/14 | 3,065 | 3,065 | 3,005 | 3,010 | 21,000 |
| 2019/03/13 | 3,035 | 3,055 | 3,025 | 3,045 | 42,000 |
| 2019/03/12 | 3,075 | 3,095 | 3,030 | 3,030 | 49,800 |
| 2019/03/11 | 3,070 | 3,085 | 3,045 | 3,050 | 26,600 |
| 2019/03/08 | 3,065 | 3,120 | 3,065 | 3,075 | 48,700 |
| 2019/03/07 | 3,075 | 3,115 | 3,075 | 3,105 | 21,700 |
| 2019/03/06 | 3,110 | 3,125 | 3,095 | 3,110 | 18,400 |
| 2019/03/05 | 3,110 | 3,140 | 3,110 | 3,125 | 14,000 |
| 2019/03/04 | 3,115 | 3,160 | 3,115 | 3,145 | 22,700 |
| 2019/03/01 | 3,150 | 3,150 | 3,105 | 3,115 | 22,400 |
| 2019/02/28 | 3,130 | 3,150 | 3,110 | 3,130 | 27,700 |
| 2019/02/27 | 3,105 | 3,125 | 3,100 | 3,100 | 25,900 |
| 2019/02/26 | 3,120 | 3,125 | 3,085 | 3,110 | 16,200 |
| 2019/02/25 | 3,105 | 3,140 | 3,100 | 3,120 | 36,900 |
| 2019/02/22 | 3,070 | 3,090 | 3,055 | 3,085 | 22,900 |
| 2019/02/21 | 3,085 | 3,105 | 3,070 | 3,075 | 27,500 |
| 2019/02/20 | 3,075 | 3,115 | 3,070 | 3,105 | 29,300 |
| 2019/02/19 | 3,110 | 3,125 | 3,085 | 3,085 | 26,700 |
| 2019/02/18 | 3,110 | 3,135 | 3,095 | 3,135 | 22,600 |
| 2019/02/15 | 3,040 | 3,095 | 3,030 | 3,095 | 26,300 |
| 2019/02/14 | 3,080 | 3,115 | 3,045 | 3,050 | 32,100 |
| 2019/02/13 | 3,120 | 3,120 | 3,065 | 3,065 | 38,700 |
| 2019/02/12 | 3,115 | 3,140 | 3,105 | 3,115 | 59,800 |
| 2019/02/08 | 3,100 | 3,145 | 3,090 | 3,105 | 42,500 |
| 2019/02/07 | 3,120 | 3,160 | 3,100 | 3,110 | 62,200 |
| 2019/02/06 | 3,100 | 3,120 | 3,080 | 3,120 | 50,900 |
| 2019/02/05 | 3,080 | 3,105 | 3,075 | 3,100 | 71,500 |
| 2019/02/04 | 3,065 | 3,105 | 3,035 | 3,085 | 48,600 |
| 2019/02/01 | 3,030 | 3,050 | 3,020 | 3,035 | 63,700 |
| 2019/01/31 | 2,949 | 3,055 | 2,949 | 3,030 | 138,200 |
| 2019/01/30 | 2,968 | 2,978 | 2,894 | 2,901 | 90,800 |
| 2019/01/29 | 2,974 | 2,994 | 2,962 | 2,980 | 68,300 |
| 2019/01/28 | 2,954 | 2,974 | 2,940 | 2,944 | 43,500 |
| 2019/01/25 | 2,950 | 2,964 | 2,920 | 2,939 | 32,000 |
| 2019/01/24 | 2,951 | 2,962 | 2,924 | 2,930 | 50,700 |
| 2019/01/23 | 2,960 | 2,983 | 2,945 | 2,951 | 33,500 |
| 2019/01/22 | 3,030 | 3,030 | 2,975 | 2,991 | 28,700 |
| 2019/01/21 | 3,025 | 3,035 | 2,998 | 3,015 | 33,200 |
| 2019/01/18 | 3,010 | 3,040 | 2,996 | 2,999 | 27,400 |
| 2019/01/17 | 2,975 | 2,999 | 2,962 | 2,998 | 28,900 |
| 2019/01/16 | 2,978 | 3,010 | 2,962 | 2,972 | 27,400 |
| 2019/01/15 | 3,010 | 3,030 | 2,998 | 3,010 | 33,900 |
| 2019/01/11 | 2,976 | 3,045 | 2,974 | 3,010 | 47,900 |
| 2019/01/10 | 2,917 | 2,966 | 2,917 | 2,947 | 31,200 |
| 2019/01/09 | 2,986 | 3,005 | 2,941 | 2,945 | 34,500 |
| 2019/01/08 | 3,000 | 3,050 | 2,968 | 2,976 | 43,100 |
| 2019/01/07 | 2,999 | 3,050 | 2,937 | 3,040 | 48,400 |
| 2019/01/04 | 2,910 | 2,963 | 2,868 | 2,912 | 52,600 |