メタリアル(6182)の株価時系列情報
メタリアル(6182)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,540 | 1,614 | 1,531 | 1,568 | 365,000 |
| 2015/12/29 | 1,325 | 1,565 | 1,300 | 1,471 | 316,800 |
| 2015/12/28 | 1,309 | 1,310 | 1,205 | 1,300 | 91,800 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 2,800 | 2,800 | 2,533 | 2,558 | 86,500 |
| 2015/12/24 | 2,830 | 2,917 | 2,801 | 2,810 | 41,700 |
| 2015/12/22 | 3,000 | 3,000 | 2,802 | 2,820 | 72,700 |
| 2015/12/21 | 3,145 | 3,145 | 2,980 | 3,000 | 58,500 |
| 2015/12/18 | 3,180 | 3,205 | 3,115 | 3,115 | 48,000 |
| 2015/12/17 | 3,045 | 3,280 | 3,020 | 3,250 | 112,400 |
| 2015/12/16 | 3,300 | 3,345 | 3,130 | 3,180 | 95,500 |
| 2015/12/15 | 3,360 | 3,515 | 3,120 | 3,245 | 555,100 |
| 2015/12/14 | 3,010 | 3,240 | 2,950 | 3,150 | 118,100 |
| 2015/12/11 | 3,300 | 3,320 | 3,065 | 3,110 | 103,400 |
| 2015/12/10 | 3,360 | 3,360 | 3,235 | 3,255 | 72,600 |
| 2015/12/09 | 3,485 | 3,590 | 3,310 | 3,370 | 219,700 |
| 2015/12/08 | 3,645 | 3,730 | 3,410 | 3,540 | 522,600 |
| 2015/12/07 | 3,380 | 3,635 | 3,255 | 3,550 | 866,500 |
| 2015/12/04 | 3,380 | 3,485 | 3,210 | 3,280 | 230,500 |
| 2015/12/03 | 3,560 | 3,690 | 3,450 | 3,475 | 318,100 |
| 2015/12/02 | 3,810 | 3,850 | 3,560 | 3,585 | 483,800 |
| 2015/12/01 | 3,950 | 4,070 | 3,855 | 3,860 | 606,400 |
| 2015/11/30 | 4,025 | 4,355 | 3,915 | 4,080 | 1,656,200 |
| 2015/11/27 | 4,265 | 4,350 | 3,850 | 4,040 | 1,804,500 |
| 2015/11/26 | 4,830 | 4,990 | 4,225 | 4,270 | 4,503,800 |
| 2015/11/25 | 4,060 | 4,550 | 3,770 | 4,550 | 5,177,100 |
| 2015/11/24 | 3,705 | 4,405 | 3,005 | 3,850 | 2,256,400 |