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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,012 | 2,128 | 2,012 | 2,083 | 253,500 |
| 2016/12/29 | 2,053 | 2,075 | 2,012 | 2,018 | 81,400 |
| 2016/12/28 | 2,045 | 2,082 | 2,043 | 2,063 | 87,100 |
| 2016/12/27 | 2,050 | 2,072 | 2,033 | 2,033 | 104,400 |
| 2016/12/26 | 2,010 | 2,055 | 2,010 | 2,040 | 117,100 |
| 2016/12/22 | 2,004 | 2,021 | 1,991 | 2,004 | 71,800 |
| 2016/12/21 | 2,026 | 2,039 | 2,000 | 2,000 | 87,600 |
| 2016/12/20 | 2,036 | 2,051 | 2,002 | 2,039 | 68,100 |
| 2016/12/19 | 2,087 | 2,112 | 2,021 | 2,040 | 164,100 |
| 2016/12/16 | 2,050 | 2,078 | 2,031 | 2,068 | 184,100 |
| 2016/12/15 | 2,030 | 2,043 | 2,017 | 2,025 | 101,100 |
| 2016/12/14 | 2,013 | 2,038 | 2,002 | 2,014 | 109,800 |
| 2016/12/13 | 2,005 | 2,045 | 2,002 | 2,005 | 120,200 |
| 2016/12/12 | 1,959 | 2,025 | 1,948 | 2,010 | 146,900 |
| 2016/12/09 | 1,883 | 1,934 | 1,876 | 1,920 | 76,100 |
| 2016/12/08 | 1,920 | 1,936 | 1,903 | 1,907 | 95,200 |
| 2016/12/07 | 1,941 | 1,948 | 1,923 | 1,929 | 75,800 |
| 2016/12/06 | 1,959 | 1,971 | 1,948 | 1,948 | 50,500 |
| 2016/12/05 | 1,911 | 1,974 | 1,911 | 1,953 | 55,300 |
| 2016/12/02 | 1,981 | 1,988 | 1,935 | 1,940 | 131,900 |
| 2016/12/01 | 1,985 | 2,030 | 1,984 | 1,985 | 103,900 |
| 2016/11/30 | 2,035 | 2,043 | 1,988 | 1,994 | 130,200 |
| 2016/11/29 | 2,029 | 2,045 | 2,015 | 2,022 | 85,400 |
| 2016/11/28 | 1,986 | 2,036 | 1,980 | 2,029 | 94,700 |
| 2016/11/25 | 2,000 | 2,010 | 1,980 | 1,984 | 143,200 |
| 2016/11/24 | 2,076 | 2,084 | 2,031 | 2,031 | 141,300 |
| 2016/11/22 | 2,141 | 2,155 | 2,063 | 2,085 | 202,400 |
| 2016/11/21 | 2,078 | 2,141 | 2,051 | 2,129 | 350,000 |
| 2016/11/18 | 1,989 | 2,038 | 1,989 | 2,001 | 105,700 |
| 2016/11/17 | 2,014 | 2,027 | 1,977 | 2,016 | 100,200 |
| 2016/11/16 | 1,930 | 2,032 | 1,930 | 2,030 | 233,700 |
| 2016/11/15 | 1,950 | 1,953 | 1,897 | 1,944 | 86,600 |
| 2016/11/14 | 1,880 | 1,939 | 1,860 | 1,919 | 58,900 |
| 2016/11/11 | 1,936 | 1,944 | 1,901 | 1,903 | 92,800 |
| 2016/11/10 | 1,945 | 1,946 | 1,885 | 1,914 | 163,800 |
| 2016/11/09 | 1,987 | 2,016 | 1,740 | 1,825 | 342,400 |
| 2016/11/08 | 2,030 | 2,040 | 1,976 | 1,987 | 78,300 |
| 2016/11/07 | 1,974 | 2,000 | 1,948 | 1,991 | 115,800 |
| 2016/11/04 | 1,941 | 1,977 | 1,931 | 1,936 | 152,400 |
| 2016/11/02 | 2,055 | 2,056 | 1,960 | 1,997 | 268,700 |
| 2016/11/01 | 2,170 | 2,177 | 2,088 | 2,095 | 153,200 |
| 2016/10/31 | 2,160 | 2,188 | 2,146 | 2,168 | 126,800 |
| 2016/10/28 | 2,190 | 2,210 | 2,113 | 2,136 | 187,400 |
| 2016/10/27 | 2,093 | 2,178 | 2,080 | 2,168 | 180,300 |
| 2016/10/26 | 2,090 | 2,137 | 2,079 | 2,104 | 144,200 |
| 2016/10/25 | 2,179 | 2,210 | 2,081 | 2,111 | 209,100 |
| 2016/10/24 | 2,271 | 2,275 | 2,175 | 2,179 | 228,400 |
| 2016/10/21 | 2,246 | 2,260 | 2,189 | 2,230 | 340,600 |
| 2016/10/20 | 2,171 | 2,270 | 2,135 | 2,250 | 895,900 |
| 2016/10/19 | 2,069 | 2,138 | 2,042 | 2,088 | 269,800 |
| 2016/10/18 | 2,009 | 2,080 | 1,995 | 2,069 | 295,800 |
| 2016/10/17 | 1,956 | 1,985 | 1,945 | 1,974 | 165,100 |
| 2016/10/14 | 1,922 | 2,040 | 1,915 | 1,991 | 534,600 |
| 2016/10/13 | 2,144 | 2,218 | 2,123 | 2,186 | 167,900 |
| 2016/10/12 | 2,235 | 2,235 | 2,127 | 2,136 | 177,500 |
| 2016/10/11 | 2,250 | 2,275 | 2,207 | 2,220 | 205,000 |
| 2016/10/07 | 2,234 | 2,249 | 2,175 | 2,209 | 257,800 |
| 2016/10/06 | 2,350 | 2,388 | 2,203 | 2,268 | 1,283,900 |
| 2016/10/05 | 2,071 | 2,260 | 2,069 | 2,260 | 803,900 |
| 2016/10/04 | 2,000 | 2,099 | 1,937 | 2,090 | 280,600 |
| 2016/10/03 | 2,140 | 2,140 | 2,006 | 2,021 | 185,600 |
| 2016/09/30 | 2,057 | 2,150 | 2,055 | 2,100 | 230,900 |
| 2016/09/29 | 2,170 | 2,189 | 2,088 | 2,105 | 323,700 |
| 2016/09/28 | 2,051 | 2,208 | 2,000 | 2,114 | 1,198,300 |
| 2016/09/27 | 1,870 | 2,016 | 1,820 | 2,016 | 438,700 |
| 2016/09/26 | 1,933 | 1,974 | 1,888 | 1,892 | 455,400 |
| 2016/09/23 | 1,750 | 1,864 | 1,747 | 1,857 | 473,100 |
| 2016/09/21 | 1,698 | 1,740 | 1,665 | 1,724 | 153,900 |
| 2016/09/20 | 1,655 | 1,722 | 1,655 | 1,695 | 87,500 |
| 2016/09/16 | 1,667 | 1,722 | 1,643 | 1,674 | 87,800 |
| 2016/09/15 | 1,627 | 1,645 | 1,621 | 1,630 | 55,900 |
| 2016/09/14 | 1,705 | 1,705 | 1,651 | 1,657 | 72,300 |
| 2016/09/13 | 1,678 | 1,701 | 1,661 | 1,701 | 57,100 |
| 2016/09/12 | 1,663 | 1,689 | 1,643 | 1,658 | 90,000 |
| 2016/09/09 | 1,712 | 1,723 | 1,690 | 1,702 | 71,200 |
| 2016/09/08 | 1,728 | 1,745 | 1,706 | 1,710 | 86,600 |
| 2016/09/07 | 1,700 | 1,735 | 1,681 | 1,728 | 133,300 |
| 2016/09/06 | 1,685 | 1,732 | 1,682 | 1,688 | 101,000 |
| 2016/09/05 | 1,700 | 1,735 | 1,675 | 1,685 | 138,200 |
| 2016/09/02 | 1,591 | 1,709 | 1,585 | 1,660 | 199,200 |
| 2016/09/01 | 1,640 | 1,646 | 1,591 | 1,608 | 177,800 |
| 2016/08/31 | 1,736 | 1,738 | 1,666 | 1,670 | 171,300 |
| 2016/08/30 | 1,797 | 1,797 | 1,751 | 1,759 | 73,600 |
| 2016/08/29 | 1,760 | 1,803 | 1,707 | 1,781 | 202,000 |
| 2016/08/29 | 1 -> 2.00 分割 | ||||
| 2016/08/26 | 3,500 | 3,560 | 3,485 | 3,505 | 133,300 |
| 2016/08/25 | 3,780 | 3,780 | 3,705 | 3,705 | 47,600 |
| 2016/08/24 | 3,785 | 3,835 | 3,615 | 3,690 | 122,600 |
| 2016/08/23 | 4,000 | 4,090 | 3,755 | 3,785 | 189,200 |
| 2016/08/22 | 3,860 | 4,130 | 3,810 | 3,960 | 357,800 |
| 2016/08/19 | 3,700 | 3,800 | 3,675 | 3,735 | 179,700 |
| 2016/08/18 | 3,650 | 3,650 | 3,515 | 3,525 | 53,300 |
| 2016/08/17 | 3,720 | 3,760 | 3,640 | 3,675 | 121,000 |
| 2016/08/16 | 3,465 | 3,700 | 3,425 | 3,625 | 141,900 |
| 2016/08/15 | 3,455 | 3,490 | 3,410 | 3,460 | 47,100 |
| 2016/08/12 | 3,280 | 3,525 | 3,280 | 3,495 | 84,200 |
| 2016/08/10 | 3,295 | 3,410 | 3,245 | 3,265 | 63,200 |
| 2016/08/09 | 3,135 | 3,240 | 3,115 | 3,190 | 49,600 |
| 2016/08/08 | 3,310 | 3,315 | 3,140 | 3,140 | 42,700 |
| 2016/08/05 | 3,305 | 3,415 | 3,250 | 3,250 | 36,700 |
| 2016/08/04 | 3,440 | 3,475 | 3,305 | 3,310 | 55,300 |
| 2016/08/03 | 3,585 | 3,595 | 3,350 | 3,375 | 103,000 |
| 2016/08/02 | 3,290 | 3,670 | 3,290 | 3,630 | 208,100 |
| 2016/08/01 | 3,210 | 3,295 | 3,160 | 3,250 | 33,700 |
| 2016/07/29 | 3,105 | 3,240 | 3,045 | 3,240 | 55,000 |
| 2016/07/28 | 3,155 | 3,200 | 3,110 | 3,165 | 31,100 |
| 2016/07/27 | 3,280 | 3,280 | 3,160 | 3,180 | 47,100 |
| 2016/07/26 | 3,305 | 3,340 | 3,225 | 3,230 | 33,700 |
| 2016/07/25 | 3,340 | 3,375 | 3,295 | 3,315 | 33,300 |
| 2016/07/22 | 3,285 | 3,420 | 3,265 | 3,285 | 55,000 |
| 2016/07/21 | 3,425 | 3,450 | 3,280 | 3,330 | 79,700 |
| 2016/07/20 | 3,475 | 3,495 | 3,400 | 3,460 | 62,100 |
| 2016/07/19 | 3,710 | 3,710 | 3,400 | 3,545 | 129,200 |
| 2016/07/15 | 3,810 | 3,830 | 3,550 | 3,650 | 376,000 |
| 2016/07/14 | 3,210 | 3,275 | 3,125 | 3,180 | 79,300 |
| 2016/07/13 | 3,265 | 3,290 | 3,105 | 3,140 | 59,900 |
| 2016/07/12 | 3,210 | 3,310 | 3,210 | 3,225 | 61,500 |
| 2016/07/11 | 3,220 | 3,220 | 3,090 | 3,180 | 58,800 |
| 2016/07/08 | 3,065 | 3,255 | 3,005 | 3,065 | 79,500 |
| 2016/07/07 | 3,225 | 3,310 | 3,070 | 3,100 | 82,500 |
| 2016/07/06 | 3,340 | 3,380 | 3,180 | 3,230 | 118,700 |
| 2016/07/05 | 3,700 | 3,715 | 3,455 | 3,475 | 93,900 |
| 2016/07/04 | 3,690 | 3,790 | 3,670 | 3,675 | 96,500 |
| 2016/07/01 | 3,780 | 3,840 | 3,630 | 3,680 | 178,600 |
| 2016/06/30 | 3,620 | 3,780 | 3,530 | 3,605 | 255,400 |
| 2016/06/29 | 3,310 | 3,600 | 3,300 | 3,440 | 181,200 |
| 2016/06/28 | 3,080 | 3,390 | 3,020 | 3,240 | 113,200 |
| 2016/06/27 | 3,170 | 3,285 | 3,065 | 3,130 | 106,900 |
| 2016/06/24 | 3,485 | 3,495 | 2,677 | 3,000 | 212,700 |
| 2016/06/23 | 3,300 | 3,425 | 3,235 | 3,350 | 101,600 |
| 2016/06/22 | 3,700 | 3,730 | 3,380 | 3,400 | 245,300 |
| 2016/06/21 | 3,415 | 4,255 | 3,380 | 3,800 | 461,200 |
| 2016/06/20 | 3,450 | 3,595 | 3,385 | 3,555 | 101,300 |
| 2016/06/17 | 3,660 | 3,680 | 3,320 | 3,380 | 142,300 |
| 2016/06/16 | 3,640 | 3,780 | 3,310 | 3,455 | 210,600 |
| 2016/06/15 | 3,530 | 3,880 | 3,510 | 3,775 | 291,100 |
| 2016/06/14 | 4,000 | 4,015 | 3,505 | 3,510 | 267,200 |
| 2016/06/13 | 4,070 | 4,180 | 4,030 | 4,095 | 141,300 |
| 2016/06/10 | 4,395 | 4,400 | 4,230 | 4,280 | 160,100 |
| 2016/06/09 | 4,430 | 4,580 | 4,320 | 4,410 | 296,200 |
| 2016/06/08 | 4,340 | 4,400 | 4,020 | 4,360 | 469,900 |
| 2016/06/07 | 4,780 | 4,785 | 4,320 | 4,400 | 304,400 |
| 2016/06/06 | 4,685 | 4,745 | 4,560 | 4,670 | 222,100 |
| 2016/06/03 | 4,920 | 5,090 | 4,835 | 4,895 | 190,800 |
| 2016/06/02 | 5,210 | 5,230 | 4,710 | 4,910 | 292,700 |
| 2016/06/01 | 5,000 | 5,350 | 4,975 | 5,090 | 436,500 |
| 2016/05/31 | 5,160 | 5,330 | 4,980 | 5,070 | 570,700 |
| 2016/05/30 | 4,630 | 5,050 | 4,615 | 5,030 | 334,500 |
| 2016/05/27 | 4,605 | 4,955 | 4,535 | 4,585 | 275,800 |
| 2016/05/26 | 4,855 | 4,895 | 4,300 | 4,790 | 504,000 |
| 2016/05/25 | 5,500 | 5,550 | 4,850 | 5,020 | 371,400 |
| 2016/05/24 | 5,570 | 5,630 | 5,290 | 5,300 | 348,500 |
| 2016/05/23 | 5,100 | 5,780 | 5,090 | 5,620 | 1,246,200 |
| 2016/05/20 | 4,795 | 5,160 | 4,505 | 5,000 | 526,000 |
| 2016/05/19 | 5,380 | 5,470 | 4,710 | 4,945 | 751,800 |
| 2016/05/18 | 6,500 | 6,580 | 5,080 | 5,080 | 1,467,100 |
| 2016/05/17 | 5,080 | 6,080 | 5,080 | 6,080 | 1,805,700 |
| 2016/05/16 | 5,390 | 6,320 | 4,940 | 5,080 | 1,904,400 |
| 2016/05/13 | 5,250 | 5,540 | 4,810 | 5,350 | 1,286,600 |
| 2016/05/12 | 4,770 | 5,480 | 4,735 | 5,450 | 1,953,600 |
| 2016/05/11 | 4,350 | 4,775 | 4,220 | 4,775 | 675,000 |
| 2016/05/10 | 4,580 | 4,670 | 4,380 | 4,400 | 264,500 |
| 2016/05/09 | 4,690 | 4,885 | 4,380 | 4,590 | 854,300 |
| 2016/05/06 | 4,070 | 4,590 | 4,010 | 4,580 | 945,200 |
| 2016/05/02 | 3,555 | 4,090 | 3,500 | 3,950 | 312,100 |
| 2016/04/28 | 4,015 | 4,030 | 3,650 | 3,765 | 250,800 |
| 2016/04/27 | 3,995 | 4,185 | 3,840 | 3,880 | 279,500 |
| 2016/04/26 | 4,140 | 4,345 | 3,720 | 4,065 | 445,600 |
| 2016/04/25 | 4,470 | 4,800 | 4,225 | 4,350 | 640,700 |
| 2016/04/22 | 4,420 | 4,815 | 4,055 | 4,550 | 1,948,100 |
| 2016/04/21 | 3,555 | 4,115 | 3,320 | 4,115 | 1,856,300 |
| 2016/04/20 | 3,000 | 3,415 | 3,000 | 3,415 | 1,170,700 |
| 2016/04/19 | 2,843 | 2,980 | 2,710 | 2,915 | 361,000 |
| 2016/04/18 | 2,830 | 2,900 | 2,780 | 2,786 | 187,800 |
| 2016/04/15 | 2,899 | 3,080 | 2,810 | 2,910 | 406,700 |
| 2016/04/14 | 3,240 | 3,250 | 2,970 | 3,095 | 434,300 |
| 2016/04/13 | 2,900 | 3,220 | 2,841 | 3,175 | 614,700 |
| 2016/04/12 | 3,265 | 3,280 | 2,916 | 3,030 | 1,088,600 |
| 2016/04/11 | 2,820 | 3,250 | 2,765 | 3,250 | 1,970,500 |
| 2016/04/08 | 2,600 | 2,820 | 2,525 | 2,750 | 573,200 |
| 2016/04/07 | 2,710 | 2,790 | 2,582 | 2,684 | 529,800 |
| 2016/04/06 | 2,550 | 2,842 | 2,506 | 2,660 | 1,007,600 |
| 2016/04/05 | 2,850 | 2,990 | 2,435 | 2,650 | 2,241,900 |
| 2016/04/04 | 2,180 | 2,700 | 2,120 | 2,700 | 1,506,600 |
| 2016/04/01 | 2,340 | 2,340 | 2,105 | 2,200 | 256,100 |
| 2016/03/31 | 2,400 | 2,412 | 2,242 | 2,310 | 448,800 |
| 2016/03/30 | 2,180 | 2,330 | 2,151 | 2,330 | 558,700 |
| 2016/03/29 | 2,020 | 2,239 | 2,020 | 2,151 | 631,400 |
| 2016/03/28 | 2,040 | 2,090 | 1,994 | 2,011 | 144,400 |
| 2016/03/25 | 2,040 | 2,065 | 1,989 | 2,021 | 168,900 |
| 2016/03/24 | 1,997 | 2,040 | 1,920 | 2,040 | 188,100 |
| 2016/03/23 | 2,080 | 2,082 | 1,985 | 2,004 | 254,200 |
| 2016/03/22 | 2,052 | 2,120 | 2,008 | 2,050 | 610,000 |
| 2016/03/18 | 1,966 | 2,010 | 1,862 | 1,989 | 349,700 |
| 2016/03/17 | 1,944 | 2,049 | 1,910 | 1,944 | 824,100 |
| 2016/03/16 | 1,800 | 1,915 | 1,772 | 1,893 | 343,600 |
| 2016/03/15 | 1,870 | 1,878 | 1,760 | 1,811 | 203,800 |
| 2016/03/14 | 1,880 | 1,918 | 1,815 | 1,855 | 613,800 |
| 2016/03/11 | 1,682 | 1,890 | 1,628 | 1,750 | 1,346,500 |
| 2016/03/10 | 1,467 | 1,688 | 1,461 | 1,679 | 319,300 |
| 2016/03/09 | 1,503 | 1,523 | 1,461 | 1,464 | 40,300 |
| 2016/03/08 | 1,530 | 1,544 | 1,501 | 1,501 | 39,400 |
| 2016/03/07 | 1,576 | 1,576 | 1,520 | 1,526 | 37,600 |
| 2016/03/04 | 1,550 | 1,598 | 1,527 | 1,579 | 55,900 |
| 2016/03/03 | 1,620 | 1,628 | 1,522 | 1,579 | 87,400 |
| 2016/03/02 | 1,698 | 1,699 | 1,620 | 1,622 | 84,300 |
| 2016/03/01 | 1,650 | 1,658 | 1,510 | 1,635 | 118,400 |
| 2016/02/29 | 1,750 | 1,750 | 1,657 | 1,657 | 168,800 |
| 2016/02/26 | 1,698 | 1,740 | 1,650 | 1,657 | 299,100 |
| 2016/02/25 | 1,496 | 1,663 | 1,465 | 1,639 | 419,600 |
| 2016/02/24 | 1,360 | 1,490 | 1,343 | 1,489 | 136,500 |
| 2016/02/23 | 1,439 | 1,449 | 1,336 | 1,388 | 159,100 |
| 2016/02/22 | 1,228 | 1,386 | 1,215 | 1,339 | 145,500 |
| 2016/02/19 | 1,164 | 1,215 | 1,148 | 1,201 | 32,400 |
| 2016/02/18 | 1,214 | 1,244 | 1,201 | 1,211 | 57,900 |
| 2016/02/17 | 1,071 | 1,220 | 1,071 | 1,178 | 104,600 |
| 2016/02/16 | 1,060 | 1,160 | 1,060 | 1,100 | 83,100 |
| 2016/02/15 | 1,081 | 1,081 | 1,020 | 1,081 | 69,900 |
| 2016/02/12 | 1,021 | 1,100 | 923 | 931 | 151,900 |
| 2016/02/10 | 1,250 | 1,270 | 1,130 | 1,201 | 59,700 |
| 2016/02/09 | 1,270 | 1,289 | 1,225 | 1,228 | 45,400 |
| 2016/02/08 | 1,295 | 1,360 | 1,280 | 1,340 | 40,900 |
| 2016/02/05 | 1,380 | 1,384 | 1,252 | 1,367 | 104,300 |
| 2016/02/04 | 1,470 | 1,595 | 1,451 | 1,451 | 234,600 |
| 2016/02/03 | 1,485 | 1,490 | 1,406 | 1,451 | 81,900 |
| 2016/02/02 | 1,350 | 1,550 | 1,347 | 1,525 | 214,600 |
| 2016/02/01 | 1,321 | 1,430 | 1,315 | 1,380 | 77,200 |
| 2016/01/29 | 1,304 | 1,325 | 1,280 | 1,300 | 35,000 |
| 2016/01/28 | 1,260 | 1,306 | 1,251 | 1,302 | 53,100 |
| 2016/01/27 | 1,256 | 1,280 | 1,230 | 1,250 | 26,700 |
| 2016/01/26 | 1,203 | 1,260 | 1,203 | 1,226 | 29,500 |
| 2016/01/25 | 1,229 | 1,264 | 1,181 | 1,262 | 40,500 |
| 2016/01/22 | 1,225 | 1,225 | 1,150 | 1,199 | 47,900 |
| 2016/01/21 | 1,234 | 1,296 | 1,124 | 1,135 | 97,200 |
| 2016/01/20 | 1,390 | 1,398 | 1,220 | 1,245 | 51,000 |
| 2016/01/19 | 1,297 | 1,370 | 1,270 | 1,370 | 48,200 |
| 2016/01/18 | 1,260 | 1,329 | 1,215 | 1,296 | 83,900 |
| 2016/01/15 | 1,500 | 1,550 | 1,345 | 1,350 | 194,500 |
| 2016/01/14 | 1,319 | 1,352 | 1,251 | 1,332 | 44,800 |
| 2016/01/13 | 1,358 | 1,415 | 1,320 | 1,372 | 58,500 |
| 2016/01/12 | 1,439 | 1,453 | 1,265 | 1,358 | 87,000 |
| 2016/01/08 | 1,430 | 1,545 | 1,420 | 1,499 | 70,000 |
| 2016/01/07 | 1,593 | 1,600 | 1,450 | 1,500 | 94,800 |
| 2016/01/06 | 1,720 | 1,760 | 1,580 | 1,625 | 233,600 |
| 2016/01/05 | 1,525 | 1,665 | 1,471 | 1,665 | 168,500 |
| 2016/01/04 | 1,577 | 1,610 | 1,475 | 1,517 | 122,700 |