ヒューマン・メタボローム・テクノロジーズ(6090)の株価時系列情報
ヒューマン・メタボローム・テクノロジーズ(6090)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 981 | 1,003 | 967 | 988 | 43,400 |
| 2018/12/27 | 979 | 1,036 | 937 | 1,022 | 42,300 |
| 2018/12/26 | 938 | 938 | 876 | 919 | 65,000 |
| 2018/12/25 | 908 | 918 | 806 | 825 | 206,300 |
| 2018/12/21 | 1,015 | 1,045 | 980 | 1,013 | 89,200 |
| 2018/12/20 | 1,140 | 1,157 | 1,063 | 1,088 | 48,500 |
| 2018/12/19 | 1,156 | 1,197 | 1,133 | 1,170 | 32,500 |
| 2018/12/18 | 1,199 | 1,200 | 1,112 | 1,154 | 80,400 |
| 2018/12/17 | 1,320 | 1,320 | 1,203 | 1,206 | 56,200 |
| 2018/12/14 | 1,302 | 1,337 | 1,290 | 1,301 | 33,600 |
| 2018/12/13 | 1,318 | 1,365 | 1,286 | 1,327 | 41,900 |
| 2018/12/12 | 1,256 | 1,331 | 1,256 | 1,317 | 30,500 |
| 2018/12/11 | 1,301 | 1,331 | 1,260 | 1,261 | 24,300 |
| 2018/12/10 | 1,319 | 1,319 | 1,274 | 1,297 | 29,700 |
| 2018/12/07 | 1,366 | 1,397 | 1,301 | 1,320 | 42,800 |
| 2018/12/06 | 1,437 | 1,437 | 1,360 | 1,375 | 20,000 |
| 2018/12/05 | 1,380 | 1,445 | 1,380 | 1,432 | 20,300 |
| 2018/12/04 | 1,499 | 1,499 | 1,410 | 1,414 | 24,900 |
| 2018/12/03 | 1,473 | 1,508 | 1,467 | 1,498 | 17,100 |
| 2018/11/30 | 1,452 | 1,490 | 1,440 | 1,471 | 21,900 |
| 2018/11/29 | 1,479 | 1,479 | 1,436 | 1,451 | 50,300 |
| 2018/11/28 | 1,427 | 1,479 | 1,417 | 1,461 | 25,700 |
| 2018/11/27 | 1,400 | 1,438 | 1,371 | 1,427 | 24,500 |
| 2018/11/26 | 1,370 | 1,398 | 1,349 | 1,380 | 32,800 |
| 2018/11/22 | 1,303 | 1,371 | 1,303 | 1,370 | 22,800 |
| 2018/11/21 | 1,308 | 1,329 | 1,275 | 1,312 | 42,300 |
| 2018/11/20 | 1,384 | 1,393 | 1,320 | 1,326 | 29,400 |
| 2018/11/19 | 1,383 | 1,414 | 1,342 | 1,414 | 34,100 |
| 2018/11/16 | 1,463 | 1,484 | 1,388 | 1,399 | 50,800 |
| 2018/11/15 | 1,439 | 1,501 | 1,391 | 1,461 | 71,000 |
| 2018/11/14 | 1,512 | 1,516 | 1,439 | 1,441 | 28,300 |
| 2018/11/13 | 1,518 | 1,546 | 1,488 | 1,511 | 27,700 |
| 2018/11/12 | 1,573 | 1,591 | 1,534 | 1,546 | 25,300 |
| 2018/11/09 | 1,620 | 1,639 | 1,596 | 1,602 | 21,600 |
| 2018/11/08 | 1,627 | 1,658 | 1,607 | 1,630 | 15,000 |
| 2018/11/07 | 1,573 | 1,641 | 1,561 | 1,621 | 24,100 |
| 2018/11/06 | 1,592 | 1,595 | 1,553 | 1,573 | 17,200 |
| 2018/11/05 | 1,574 | 1,608 | 1,543 | 1,592 | 36,700 |
| 2018/11/02 | 1,530 | 1,579 | 1,500 | 1,565 | 28,100 |
| 2018/11/01 | 1,490 | 1,511 | 1,452 | 1,501 | 18,900 |
| 2018/10/31 | 1,483 | 1,514 | 1,466 | 1,497 | 41,500 |
| 2018/10/30 | 1,460 | 1,510 | 1,429 | 1,483 | 42,700 |
| 2018/10/29 | 1,600 | 1,608 | 1,453 | 1,460 | 113,400 |
| 2018/10/26 | 1,706 | 1,710 | 1,571 | 1,588 | 97,900 |
| 2018/10/25 | 1,700 | 1,710 | 1,630 | 1,680 | 55,100 |
| 2018/10/24 | 1,780 | 1,816 | 1,725 | 1,741 | 38,600 |
| 2018/10/23 | 1,713 | 1,900 | 1,673 | 1,759 | 182,300 |
| 2018/10/22 | 1,702 | 1,720 | 1,653 | 1,713 | 22,600 |
| 2018/10/19 | 1,715 | 1,720 | 1,676 | 1,702 | 8,700 |
| 2018/10/18 | 1,761 | 1,761 | 1,700 | 1,715 | 12,800 |
| 2018/10/17 | 1,716 | 1,769 | 1,716 | 1,736 | 11,000 |
| 2018/10/16 | 1,683 | 1,718 | 1,663 | 1,715 | 11,300 |
| 2018/10/15 | 1,728 | 1,728 | 1,674 | 1,683 | 8,900 |
| 2018/10/12 | 1,651 | 1,703 | 1,650 | 1,689 | 41,900 |
| 2018/10/11 | 1,630 | 1,690 | 1,630 | 1,681 | 42,500 |
| 2018/10/10 | 1,725 | 1,740 | 1,710 | 1,731 | 11,600 |
| 2018/10/09 | 1,765 | 1,765 | 1,726 | 1,727 | 18,100 |
| 2018/10/05 | 1,769 | 1,798 | 1,750 | 1,769 | 15,500 |
| 2018/10/04 | 1,772 | 1,799 | 1,753 | 1,784 | 17,200 |
| 2018/10/03 | 1,825 | 1,825 | 1,751 | 1,751 | 22,200 |
| 2018/10/02 | 1,851 | 1,860 | 1,824 | 1,825 | 21,600 |
| 2018/10/01 | 1,870 | 1,881 | 1,840 | 1,845 | 19,700 |
| 2018/09/28 | 1,823 | 1,870 | 1,817 | 1,836 | 15,600 |
| 2018/09/27 | 1,867 | 1,880 | 1,823 | 1,823 | 24,500 |
| 2018/09/26 | 1,879 | 1,879 | 1,851 | 1,861 | 14,000 |
| 2018/09/25 | 1,870 | 1,900 | 1,846 | 1,849 | 44,800 |
| 2018/09/21 | 1,863 | 1,938 | 1,863 | 1,870 | 54,100 |
| 2018/09/20 | 1,851 | 1,861 | 1,831 | 1,856 | 7,000 |
| 2018/09/19 | 1,866 | 1,893 | 1,858 | 1,863 | 12,800 |
| 2018/09/18 | 1,891 | 1,897 | 1,860 | 1,866 | 14,000 |
| 2018/09/14 | 1,900 | 1,912 | 1,863 | 1,895 | 25,500 |
| 2018/09/13 | 1,828 | 1,894 | 1,828 | 1,891 | 35,500 |
| 2018/09/12 | 1,810 | 1,843 | 1,797 | 1,822 | 16,000 |
| 2018/09/11 | 1,753 | 1,826 | 1,737 | 1,813 | 29,900 |
| 2018/09/10 | 1,713 | 1,752 | 1,713 | 1,743 | 6,100 |
| 2018/09/07 | 1,758 | 1,758 | 1,702 | 1,725 | 23,900 |
| 2018/09/06 | 1,783 | 1,788 | 1,739 | 1,749 | 16,800 |
| 2018/09/05 | 1,794 | 1,815 | 1,791 | 1,793 | 8,000 |
| 2018/09/04 | 1,774 | 1,813 | 1,771 | 1,794 | 13,200 |
| 2018/09/03 | 1,822 | 1,822 | 1,765 | 1,774 | 15,300 |
| 2018/08/31 | 1,810 | 1,844 | 1,804 | 1,822 | 11,500 |
| 2018/08/30 | 1,823 | 1,833 | 1,812 | 1,828 | 11,800 |
| 2018/08/29 | 1,767 | 1,820 | 1,767 | 1,816 | 17,300 |
| 2018/08/28 | 1,791 | 1,792 | 1,757 | 1,786 | 21,400 |
| 2018/08/27 | 1,780 | 1,799 | 1,760 | 1,791 | 17,300 |
| 2018/08/24 | 1,712 | 1,768 | 1,706 | 1,745 | 31,400 |
| 2018/08/23 | 1,708 | 1,735 | 1,708 | 1,726 | 17,100 |
| 2018/08/22 | 1,717 | 1,725 | 1,693 | 1,707 | 6,700 |
| 2018/08/21 | 1,712 | 1,726 | 1,678 | 1,684 | 24,900 |
| 2018/08/20 | 1,751 | 1,761 | 1,584 | 1,705 | 66,500 |
| 2018/08/17 | 1,724 | 1,768 | 1,724 | 1,760 | 6,500 |
| 2018/08/16 | 1,719 | 1,725 | 1,700 | 1,712 | 13,200 |
| 2018/08/15 | 1,715 | 1,743 | 1,711 | 1,716 | 15,900 |
| 2018/08/14 | 1,717 | 1,770 | 1,711 | 1,712 | 16,500 |
| 2018/08/13 | 1,741 | 1,742 | 1,698 | 1,705 | 24,200 |
| 2018/08/10 | 1,756 | 1,767 | 1,739 | 1,750 | 10,700 |
| 2018/08/09 | 1,782 | 1,782 | 1,750 | 1,759 | 3,200 |
| 2018/08/08 | 1,764 | 1,764 | 1,731 | 1,754 | 8,100 |
| 2018/08/07 | 1,759 | 1,759 | 1,726 | 1,730 | 10,800 |
| 2018/08/06 | 1,781 | 1,781 | 1,754 | 1,759 | 8,700 |
| 2018/08/03 | 1,791 | 1,798 | 1,777 | 1,780 | 21,700 |
| 2018/08/02 | 1,789 | 1,809 | 1,789 | 1,794 | 7,400 |
| 2018/08/01 | 1,801 | 1,820 | 1,800 | 1,803 | 6,500 |
| 2018/07/31 | 1,785 | 1,828 | 1,785 | 1,815 | 8,600 |
| 2018/07/30 | 1,841 | 1,841 | 1,784 | 1,788 | 22,500 |
| 2018/07/27 | 1,858 | 1,858 | 1,838 | 1,841 | 11,500 |
| 2018/07/26 | 1,819 | 1,866 | 1,818 | 1,859 | 19,500 |
| 2018/07/25 | 1,830 | 1,831 | 1,812 | 1,816 | 8,100 |
| 2018/07/24 | 1,820 | 1,837 | 1,813 | 1,825 | 8,800 |
| 2018/07/23 | 1,824 | 1,824 | 1,805 | 1,820 | 7,800 |
| 2018/07/20 | 1,805 | 1,835 | 1,796 | 1,829 | 13,900 |
| 2018/07/19 | 1,799 | 1,817 | 1,799 | 1,802 | 10,600 |
| 2018/07/18 | 1,792 | 1,819 | 1,783 | 1,793 | 14,000 |
| 2018/07/17 | 1,788 | 1,802 | 1,771 | 1,792 | 14,400 |
| 2018/07/13 | 1,808 | 1,818 | 1,791 | 1,807 | 14,700 |
| 2018/07/12 | 1,790 | 1,815 | 1,782 | 1,808 | 13,400 |
| 2018/07/11 | 1,809 | 1,811 | 1,782 | 1,785 | 19,700 |
| 2018/07/10 | 1,831 | 1,859 | 1,822 | 1,824 | 16,400 |
| 2018/07/09 | 1,807 | 1,838 | 1,807 | 1,830 | 18,200 |
| 2018/07/06 | 1,749 | 1,809 | 1,741 | 1,801 | 48,800 |
| 2018/07/05 | 1,799 | 1,808 | 1,747 | 1,747 | 72,700 |
| 2018/07/04 | 1,843 | 1,843 | 1,775 | 1,799 | 36,800 |
| 2018/07/03 | 1,826 | 1,858 | 1,795 | 1,803 | 33,500 |
| 2018/07/02 | 1,849 | 1,860 | 1,828 | 1,830 | 28,100 |
| 2018/06/29 | 1,833 | 1,862 | 1,830 | 1,849 | 12,300 |
| 2018/06/28 | 1,852 | 1,852 | 1,820 | 1,842 | 35,200 |
| 2018/06/27 | 1,850 | 1,870 | 1,833 | 1,864 | 23,600 |
| 2018/06/26 | 1,852 | 1,867 | 1,821 | 1,864 | 43,100 |
| 2018/06/25 | 1,920 | 1,950 | 1,850 | 1,852 | 52,100 |
| 2018/06/22 | 1,950 | 1,990 | 1,915 | 1,918 | 73,900 |
| 2018/06/21 | 1,926 | 1,962 | 1,921 | 1,949 | 29,400 |
| 2018/06/20 | 1,897 | 1,906 | 1,841 | 1,900 | 69,900 |
| 2018/06/19 | 1,912 | 1,920 | 1,889 | 1,898 | 44,600 |
| 2018/06/18 | 1,941 | 1,944 | 1,911 | 1,915 | 47,800 |
| 2018/06/15 | 1,943 | 1,962 | 1,930 | 1,954 | 28,700 |
| 2018/06/14 | 2,002 | 2,003 | 1,940 | 1,943 | 49,600 |
| 2018/06/13 | 1,975 | 1,982 | 1,964 | 1,972 | 19,000 |
| 2018/06/12 | 1,961 | 1,995 | 1,957 | 1,974 | 26,700 |
| 2018/06/11 | 1,990 | 1,991 | 1,960 | 1,970 | 21,800 |
| 2018/06/08 | 1,977 | 1,991 | 1,952 | 1,987 | 16,100 |
| 2018/06/07 | 1,998 | 2,009 | 1,940 | 1,960 | 57,100 |
| 2018/06/06 | 2,000 | 2,026 | 1,987 | 1,993 | 37,500 |
| 2018/06/05 | 2,023 | 2,029 | 1,997 | 2,002 | 28,800 |
| 2018/06/04 | 2,053 | 2,053 | 2,004 | 2,023 | 21,600 |
| 2018/06/01 | 2,030 | 2,053 | 2,020 | 2,036 | 5,300 |
| 2018/05/31 | 2,031 | 2,055 | 2,009 | 2,025 | 15,000 |
| 2018/05/30 | 2,010 | 2,089 | 1,992 | 2,047 | 55,700 |
| 2018/05/29 | 2,021 | 2,025 | 1,981 | 2,019 | 38,300 |
| 2018/05/28 | 2,048 | 2,080 | 2,023 | 2,026 | 40,800 |
| 2018/05/25 | 2,158 | 2,167 | 2,050 | 2,063 | 63,400 |
| 2018/05/24 | 2,230 | 2,235 | 2,151 | 2,183 | 57,900 |
| 2018/05/23 | 2,150 | 2,290 | 2,126 | 2,259 | 126,800 |
| 2018/05/22 | 2,015 | 2,306 | 2,001 | 2,225 | 321,000 |
| 2018/05/21 | 1,896 | 1,991 | 1,896 | 1,980 | 32,700 |
| 2018/05/18 | 1,890 | 1,908 | 1,886 | 1,906 | 15,700 |
| 2018/05/17 | 1,897 | 1,904 | 1,885 | 1,888 | 20,700 |
| 2018/05/16 | 1,913 | 1,940 | 1,890 | 1,897 | 23,200 |
| 2018/05/15 | 1,931 | 1,934 | 1,914 | 1,928 | 15,000 |
| 2018/05/14 | 1,900 | 1,942 | 1,900 | 1,933 | 34,000 |
| 2018/05/11 | 1,994 | 2,023 | 1,971 | 1,972 | 48,000 |
| 2018/05/10 | 2,005 | 2,027 | 1,998 | 2,003 | 14,400 |
| 2018/05/09 | 2,026 | 2,032 | 2,000 | 2,003 | 14,800 |
| 2018/05/08 | 2,005 | 2,053 | 1,998 | 2,032 | 17,600 |
| 2018/05/07 | 2,021 | 2,021 | 1,999 | 2,004 | 7,800 |
| 2018/05/02 | 2,004 | 2,042 | 2,004 | 2,021 | 13,200 |
| 2018/05/01 | 2,019 | 2,028 | 1,994 | 2,009 | 21,500 |
| 2018/04/27 | 2,017 | 2,037 | 1,995 | 2,023 | 21,500 |
| 2018/04/26 | 2,026 | 2,059 | 2,004 | 2,017 | 20,600 |
| 2018/04/25 | 1,995 | 2,034 | 1,989 | 2,024 | 24,300 |
| 2018/04/24 | 2,025 | 2,042 | 1,998 | 2,008 | 21,000 |
| 2018/04/23 | 2,000 | 2,018 | 1,975 | 2,008 | 35,700 |
| 2018/04/20 | 1,990 | 2,028 | 1,987 | 2,000 | 24,200 |
| 2018/04/19 | 2,018 | 2,067 | 1,976 | 1,990 | 57,100 |
| 2018/04/18 | 2,012 | 2,014 | 1,980 | 1,989 | 11,600 |
| 2018/04/17 | 2,001 | 2,022 | 1,950 | 1,994 | 37,500 |
| 2018/04/16 | 2,056 | 2,071 | 1,987 | 1,999 | 33,000 |
| 2018/04/13 | 2,031 | 2,098 | 2,030 | 2,066 | 34,300 |
| 2018/04/12 | 2,001 | 2,073 | 1,998 | 2,041 | 38,700 |
| 2018/04/11 | 2,020 | 2,040 | 1,970 | 2,001 | 62,500 |
| 2018/04/10 | 2,047 | 2,050 | 2,017 | 2,028 | 17,200 |
| 2018/04/09 | 2,041 | 2,108 | 2,021 | 2,055 | 21,800 |
| 2018/04/06 | 2,093 | 2,123 | 2,059 | 2,075 | 25,100 |
| 2018/04/05 | 2,116 | 2,127 | 2,067 | 2,102 | 32,500 |
| 2018/04/04 | 2,148 | 2,152 | 2,050 | 2,098 | 76,900 |
| 2018/04/03 | 2,203 | 2,203 | 2,118 | 2,131 | 56,600 |
| 2018/04/02 | 2,299 | 2,311 | 2,203 | 2,207 | 83,900 |
| 2018/03/30 | 2,380 | 2,395 | 2,280 | 2,282 | 46,000 |
| 2018/03/29 | 2,295 | 2,367 | 2,273 | 2,351 | 60,200 |
| 2018/03/28 | 2,288 | 2,308 | 2,175 | 2,291 | 85,900 |
| 2018/03/27 | 2,350 | 2,378 | 2,233 | 2,290 | 109,400 |
| 2018/03/26 | 2,247 | 2,329 | 2,145 | 2,312 | 82,000 |
| 2018/03/23 | 2,205 | 2,329 | 2,205 | 2,283 | 81,400 |
| 2018/03/22 | 2,243 | 2,279 | 2,211 | 2,279 | 27,200 |
| 2018/03/20 | 2,143 | 2,260 | 2,142 | 2,243 | 49,300 |
| 2018/03/19 | 2,242 | 2,299 | 2,126 | 2,190 | 60,700 |
| 2018/03/16 | 2,300 | 2,300 | 2,181 | 2,202 | 56,600 |
| 2018/03/15 | 2,220 | 2,308 | 2,211 | 2,288 | 66,400 |
| 2018/03/14 | 2,146 | 2,238 | 2,146 | 2,237 | 86,700 |
| 2018/03/13 | 2,100 | 2,187 | 2,100 | 2,182 | 59,400 |
| 2018/03/12 | 2,150 | 2,171 | 2,101 | 2,127 | 54,600 |
| 2018/03/09 | 2,150 | 2,160 | 2,056 | 2,160 | 85,200 |
| 2018/03/08 | 2,055 | 2,134 | 2,047 | 2,120 | 105,300 |
| 2018/03/07 | 1,952 | 2,047 | 1,914 | 2,041 | 70,300 |
| 2018/03/06 | 1,919 | 1,996 | 1,889 | 1,967 | 51,700 |
| 2018/03/05 | 1,903 | 1,927 | 1,838 | 1,853 | 50,400 |
| 2018/03/02 | 1,905 | 1,951 | 1,901 | 1,915 | 48,300 |
| 2018/03/01 | 1,945 | 1,961 | 1,932 | 1,952 | 27,200 |
| 2018/02/28 | 1,916 | 1,978 | 1,910 | 1,976 | 34,100 |
| 2018/02/27 | 1,975 | 1,984 | 1,900 | 1,904 | 43,400 |
| 2018/02/26 | 1,935 | 1,969 | 1,918 | 1,969 | 29,900 |
| 2018/02/23 | 1,903 | 1,926 | 1,865 | 1,926 | 29,000 |
| 2018/02/22 | 1,900 | 1,908 | 1,863 | 1,899 | 12,900 |
| 2018/02/21 | 1,901 | 1,974 | 1,895 | 1,900 | 45,400 |
| 2018/02/20 | 1,870 | 1,927 | 1,855 | 1,918 | 47,800 |
| 2018/02/19 | 1,820 | 1,890 | 1,809 | 1,860 | 34,900 |
| 2018/02/16 | 1,750 | 1,823 | 1,733 | 1,812 | 38,100 |
| 2018/02/15 | 1,719 | 1,785 | 1,714 | 1,759 | 38,600 |
| 2018/02/14 | 1,801 | 1,829 | 1,686 | 1,707 | 101,800 |
| 2018/02/13 | 1,850 | 1,910 | 1,803 | 1,810 | 43,700 |
| 2018/02/09 | 1,750 | 1,852 | 1,738 | 1,832 | 51,500 |
| 2018/02/08 | 1,850 | 1,901 | 1,836 | 1,870 | 47,000 |
| 2018/02/07 | 1,890 | 1,913 | 1,818 | 1,818 | 64,900 |
| 2018/02/06 | 1,860 | 1,909 | 1,700 | 1,837 | 184,800 |
| 2018/02/05 | 1,983 | 2,008 | 1,971 | 1,980 | 55,500 |
| 2018/02/02 | 2,032 | 2,051 | 1,998 | 2,025 | 40,100 |
| 2018/02/01 | 2,040 | 2,063 | 2,018 | 2,045 | 15,800 |
| 2018/01/31 | 1,994 | 2,038 | 1,994 | 2,010 | 20,400 |
| 2018/01/30 | 2,060 | 2,076 | 1,995 | 2,000 | 95,900 |
| 2018/01/29 | 2,111 | 2,123 | 2,070 | 2,070 | 27,600 |
| 2018/01/26 | 2,090 | 2,160 | 2,081 | 2,110 | 79,800 |
| 2018/01/25 | 2,089 | 2,143 | 2,069 | 2,089 | 87,200 |
| 2018/01/24 | 2,038 | 2,062 | 2,022 | 2,041 | 39,800 |
| 2018/01/23 | 2,032 | 2,049 | 2,020 | 2,038 | 21,700 |
| 2018/01/22 | 2,000 | 2,063 | 1,999 | 2,042 | 40,600 |
| 2018/01/19 | 1,997 | 2,021 | 1,987 | 1,996 | 21,500 |
| 2018/01/18 | 2,002 | 2,028 | 1,983 | 1,995 | 57,800 |
| 2018/01/17 | 2,076 | 2,076 | 1,994 | 1,997 | 98,300 |
| 2018/01/16 | 2,147 | 2,180 | 2,082 | 2,089 | 58,900 |
| 2018/01/15 | 2,111 | 2,156 | 2,090 | 2,152 | 68,700 |
| 2018/01/12 | 2,028 | 2,135 | 2,013 | 2,105 | 114,200 |
| 2018/01/11 | 2,020 | 2,034 | 1,990 | 2,001 | 52,200 |
| 2018/01/10 | 2,011 | 2,029 | 2,008 | 2,023 | 34,900 |
| 2018/01/09 | 1,990 | 2,012 | 1,989 | 2,007 | 50,400 |
| 2018/01/05 | 1,993 | 1,999 | 1,975 | 1,985 | 51,200 |
| 2018/01/04 | 2,069 | 2,069 | 1,988 | 2,003 | 72,500 |