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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,377 | 1,380 | 1,360 | 1,371 | 30,100 |
| 2017/12/28 | 1,362 | 1,380 | 1,359 | 1,378 | 44,200 |
| 2017/12/27 | 1,320 | 1,378 | 1,320 | 1,359 | 83,700 |
| 2017/12/26 | 1,311 | 1,317 | 1,305 | 1,315 | 132,800 |
| 2017/12/25 | 1,338 | 1,348 | 1,313 | 1,313 | 126,300 |
| 2017/12/22 | 1,350 | 1,350 | 1,326 | 1,337 | 142,200 |
| 2017/12/21 | 1,378 | 1,386 | 1,350 | 1,352 | 86,800 |
| 2017/12/20 | 1,398 | 1,400 | 1,381 | 1,383 | 76,900 |
| 2017/12/19 | 1,405 | 1,410 | 1,399 | 1,402 | 62,700 |
| 2017/12/18 | 1,415 | 1,425 | 1,401 | 1,407 | 60,000 |
| 2017/12/15 | 1,431 | 1,437 | 1,414 | 1,415 | 46,200 |
| 2017/12/14 | 1,435 | 1,449 | 1,431 | 1,434 | 39,600 |
| 2017/12/13 | 1,462 | 1,470 | 1,430 | 1,442 | 51,000 |
| 2017/12/12 | 1,494 | 1,495 | 1,460 | 1,463 | 51,700 |
| 2017/12/11 | 1,491 | 1,509 | 1,480 | 1,490 | 26,500 |
| 2017/12/08 | 1,468 | 1,480 | 1,462 | 1,480 | 41,800 |
| 2017/12/07 | 1,459 | 1,478 | 1,459 | 1,467 | 26,300 |
| 2017/12/06 | 1,470 | 1,483 | 1,446 | 1,467 | 45,000 |
| 2017/12/05 | 1,465 | 1,495 | 1,459 | 1,482 | 51,000 |
| 2017/12/04 | 1,540 | 1,552 | 1,500 | 1,500 | 118,100 |
| 2017/12/01 | 1,505 | 1,514 | 1,475 | 1,494 | 89,300 |
| 2017/11/30 | 1,472 | 1,487 | 1,455 | 1,462 | 46,400 |
| 2017/11/29 | 1,500 | 1,507 | 1,453 | 1,470 | 75,800 |
| 2017/11/28 | 1,515 | 1,555 | 1,476 | 1,495 | 191,200 |
| 2017/11/27 | 1,455 | 1,487 | 1,455 | 1,468 | 33,200 |
| 2017/11/24 | 1,424 | 1,465 | 1,424 | 1,453 | 40,400 |
| 2017/11/22 | 1,424 | 1,433 | 1,420 | 1,424 | 28,000 |
| 2017/11/21 | 1,429 | 1,445 | 1,424 | 1,424 | 50,800 |
| 2017/11/20 | 1,431 | 1,458 | 1,424 | 1,446 | 33,900 |
| 2017/11/17 | 1,475 | 1,475 | 1,440 | 1,440 | 25,700 |
| 2017/11/16 | 1,480 | 1,493 | 1,411 | 1,433 | 90,200 |
| 2017/11/15 | 1,437 | 1,450 | 1,398 | 1,400 | 59,100 |
| 2017/11/14 | 1,473 | 1,481 | 1,443 | 1,443 | 53,000 |
| 2017/11/13 | 1,486 | 1,490 | 1,472 | 1,475 | 24,000 |
| 2017/11/10 | 1,500 | 1,500 | 1,475 | 1,487 | 34,300 |
| 2017/11/09 | 1,465 | 1,585 | 1,465 | 1,510 | 258,500 |
| 2017/11/08 | 1,456 | 1,463 | 1,450 | 1,457 | 38,500 |
| 2017/11/07 | 1,435 | 1,473 | 1,435 | 1,451 | 39,400 |
| 2017/11/06 | 1,454 | 1,460 | 1,435 | 1,435 | 51,300 |
| 2017/11/02 | 1,472 | 1,484 | 1,443 | 1,459 | 80,500 |
| 2017/11/01 | 1,480 | 1,506 | 1,476 | 1,481 | 67,200 |
| 2017/10/31 | 1,533 | 1,548 | 1,496 | 1,498 | 83,900 |
| 2017/10/30 | 1,490 | 1,576 | 1,482 | 1,559 | 160,900 |
| 2017/10/27 | 1,461 | 1,506 | 1,454 | 1,468 | 92,900 |
| 2017/10/26 | 1,500 | 1,501 | 1,454 | 1,464 | 95,700 |
| 2017/10/25 | 1,545 | 1,546 | 1,501 | 1,501 | 161,400 |
| 2017/10/24 | 1,550 | 1,609 | 1,530 | 1,542 | 160,800 |
| 2017/10/23 | 1,585 | 1,595 | 1,519 | 1,573 | 400,000 |
| 2017/10/20 | 1,701 | 1,783 | 1,599 | 1,635 | 2,397,600 |
| 2017/10/19 | 1,599 | 1,599 | 1,599 | 1,599 | 161,800 |
| 2017/10/18 | 1,314 | 1,317 | 1,299 | 1,299 | 83,000 |
| 2017/10/17 | 1,356 | 1,358 | 1,311 | 1,314 | 136,900 |
| 2017/10/16 | 1,380 | 1,386 | 1,352 | 1,360 | 128,300 |
| 2017/10/13 | 1,400 | 1,404 | 1,395 | 1,401 | 42,700 |
| 2017/10/12 | 1,393 | 1,398 | 1,392 | 1,398 | 28,000 |
| 2017/10/11 | 1,390 | 1,400 | 1,383 | 1,393 | 48,200 |
| 2017/10/10 | 1,400 | 1,404 | 1,382 | 1,391 | 99,000 |
| 2017/10/06 | 1,412 | 1,421 | 1,400 | 1,407 | 164,300 |
| 2017/10/05 | 1,413 | 1,441 | 1,411 | 1,412 | 382,900 |
| 2017/10/04 | 1,550 | 1,564 | 1,540 | 1,563 | 41,000 |
| 2017/10/03 | 1,552 | 1,556 | 1,541 | 1,548 | 38,000 |
| 2017/10/02 | 1,530 | 1,538 | 1,519 | 1,538 | 51,700 |
| 2017/09/29 | 1,513 | 1,520 | 1,513 | 1,516 | 24,800 |
| 2017/09/28 | 1,498 | 1,511 | 1,491 | 1,511 | 36,000 |
| 2017/09/27 | 1,482 | 1,502 | 1,482 | 1,501 | 29,300 |
| 2017/09/26 | 1,489 | 1,491 | 1,480 | 1,480 | 17,100 |
| 2017/09/25 | 1,498 | 1,515 | 1,481 | 1,485 | 24,700 |
| 2017/09/22 | 1,527 | 1,527 | 1,496 | 1,496 | 27,000 |
| 2017/09/21 | 1,517 | 1,522 | 1,510 | 1,510 | 25,900 |
| 2017/09/20 | 1,495 | 1,513 | 1,491 | 1,511 | 29,600 |
| 2017/09/19 | 1,484 | 1,492 | 1,477 | 1,489 | 32,800 |
| 2017/09/15 | 1,479 | 1,484 | 1,474 | 1,474 | 28,700 |
| 2017/09/14 | 1,500 | 1,505 | 1,485 | 1,485 | 25,000 |
| 2017/09/13 | 1,488 | 1,497 | 1,485 | 1,489 | 22,100 |
| 2017/09/12 | 1,475 | 1,489 | 1,475 | 1,481 | 17,400 |
| 2017/09/11 | 1,461 | 1,498 | 1,461 | 1,467 | 22,500 |
| 2017/09/08 | 1,465 | 1,481 | 1,457 | 1,461 | 34,700 |
| 2017/09/07 | 1,494 | 1,507 | 1,475 | 1,475 | 23,200 |
| 2017/09/06 | 1,480 | 1,520 | 1,466 | 1,491 | 29,500 |
| 2017/09/05 | 1,508 | 1,517 | 1,483 | 1,485 | 56,600 |
| 2017/09/04 | 1,522 | 1,523 | 1,502 | 1,505 | 34,400 |
| 2017/09/01 | 1,540 | 1,540 | 1,526 | 1,527 | 23,000 |
| 2017/08/31 | 1,549 | 1,554 | 1,520 | 1,530 | 33,900 |
| 2017/08/30 | 1,528 | 1,550 | 1,524 | 1,546 | 37,600 |
| 2017/08/29 | 1,515 | 1,540 | 1,501 | 1,520 | 55,400 |
| 2017/08/28 | 1,599 | 1,600 | 1,527 | 1,549 | 56,700 |
| 2017/08/25 | 1,609 | 1,609 | 1,586 | 1,591 | 23,300 |
| 2017/08/24 | 1,614 | 1,614 | 1,604 | 1,611 | 21,000 |
| 2017/08/23 | 1,610 | 1,627 | 1,600 | 1,615 | 45,000 |
| 2017/08/22 | 1,598 | 1,600 | 1,580 | 1,599 | 30,100 |
| 2017/08/21 | 1,561 | 1,577 | 1,556 | 1,574 | 22,100 |
| 2017/08/18 | 1,551 | 1,554 | 1,543 | 1,551 | 26,200 |
| 2017/08/17 | 1,580 | 1,585 | 1,554 | 1,569 | 28,000 |
| 2017/08/16 | 1,500 | 1,577 | 1,495 | 1,570 | 43,900 |
| 2017/08/15 | 1,465 | 1,495 | 1,465 | 1,495 | 33,000 |
| 2017/08/14 | 1,491 | 1,491 | 1,451 | 1,458 | 60,600 |
| 2017/08/10 | 1,536 | 1,549 | 1,504 | 1,506 | 58,600 |
| 2017/08/09 | 1,593 | 1,593 | 1,545 | 1,550 | 70,800 |
| 2017/08/08 | 1,602 | 1,604 | 1,588 | 1,593 | 38,900 |
| 2017/08/07 | 1,606 | 1,612 | 1,600 | 1,602 | 28,200 |
| 2017/08/04 | 1,604 | 1,610 | 1,600 | 1,603 | 41,700 |
| 2017/08/03 | 1,620 | 1,620 | 1,606 | 1,606 | 18,900 |
| 2017/08/02 | 1,605 | 1,630 | 1,605 | 1,619 | 25,400 |
| 2017/08/01 | 1,623 | 1,631 | 1,603 | 1,603 | 46,800 |
| 2017/07/31 | 1,650 | 1,650 | 1,620 | 1,621 | 51,700 |
| 2017/07/28 | 1,659 | 1,660 | 1,650 | 1,650 | 39,400 |
| 2017/07/27 | 1,655 | 1,662 | 1,653 | 1,659 | 45,900 |
| 2017/07/26 | 1,678 | 1,683 | 1,665 | 1,668 | 40,400 |
| 2017/07/25 | 1,682 | 1,712 | 1,676 | 1,676 | 51,200 |
| 2017/07/24 | 1,700 | 1,703 | 1,688 | 1,690 | 35,100 |
| 2017/07/21 | 1,702 | 1,706 | 1,700 | 1,701 | 31,700 |
| 2017/07/20 | 1,710 | 1,717 | 1,705 | 1,707 | 31,600 |
| 2017/07/19 | 1,723 | 1,723 | 1,696 | 1,708 | 33,300 |
| 2017/07/18 | 1,670 | 1,700 | 1,655 | 1,700 | 143,400 |
| 2017/07/14 | 1,759 | 1,777 | 1,747 | 1,771 | 59,800 |
| 2017/07/13 | 1,767 | 1,779 | 1,752 | 1,762 | 49,000 |
| 2017/07/12 | 1,742 | 1,767 | 1,739 | 1,767 | 51,300 |
| 2017/07/11 | 1,725 | 1,746 | 1,725 | 1,742 | 71,600 |
| 2017/07/10 | 1,716 | 1,727 | 1,716 | 1,724 | 37,600 |
| 2017/07/07 | 1,715 | 1,717 | 1,710 | 1,711 | 40,000 |
| 2017/07/06 | 1,719 | 1,727 | 1,713 | 1,719 | 28,400 |
| 2017/07/05 | 1,741 | 1,743 | 1,710 | 1,719 | 83,200 |
| 2017/07/04 | 1,765 | 1,765 | 1,740 | 1,741 | 67,900 |
| 2017/07/03 | 1,774 | 1,780 | 1,765 | 1,766 | 26,500 |
| 2017/06/30 | 1,771 | 1,780 | 1,765 | 1,768 | 54,900 |
| 2017/06/29 | 1,790 | 1,802 | 1,787 | 1,788 | 30,100 |
| 2017/06/28 | 1,817 | 1,832 | 1,786 | 1,786 | 44,600 |
| 2017/06/27 | 1,842 | 1,850 | 1,809 | 1,816 | 44,300 |
| 2017/06/26 | 1,775 | 1,827 | 1,775 | 1,827 | 69,700 |
| 2017/06/23 | 1,775 | 1,782 | 1,770 | 1,772 | 44,200 |
| 2017/06/22 | 1,791 | 1,791 | 1,775 | 1,775 | 36,100 |
| 2017/06/21 | 1,785 | 1,787 | 1,771 | 1,774 | 40,100 |
| 2017/06/20 | 1,800 | 1,805 | 1,780 | 1,782 | 36,700 |
| 2017/06/19 | 1,775 | 1,795 | 1,764 | 1,790 | 30,900 |
| 2017/06/16 | 1,793 | 1,799 | 1,761 | 1,762 | 43,300 |
| 2017/06/15 | 1,800 | 1,803 | 1,784 | 1,792 | 41,600 |
| 2017/06/14 | 1,827 | 1,830 | 1,801 | 1,807 | 30,100 |
| 2017/06/13 | 1,806 | 1,807 | 1,800 | 1,803 | 33,300 |
| 2017/06/12 | 1,812 | 1,819 | 1,805 | 1,812 | 27,000 |
| 2017/06/09 | 1,833 | 1,833 | 1,807 | 1,811 | 40,100 |
| 2017/06/08 | 1,819 | 1,825 | 1,807 | 1,807 | 35,000 |
| 2017/06/07 | 1,808 | 1,829 | 1,808 | 1,819 | 24,700 |
| 2017/06/06 | 1,834 | 1,860 | 1,808 | 1,813 | 58,300 |
| 2017/06/05 | 1,870 | 1,876 | 1,831 | 1,839 | 58,600 |
| 2017/06/02 | 1,880 | 1,885 | 1,845 | 1,846 | 94,000 |
| 2017/06/01 | 1,842 | 1,887 | 1,830 | 1,885 | 146,300 |
| 2017/05/31 | 1,821 | 1,824 | 1,805 | 1,808 | 40,400 |
| 2017/05/30 | 1,830 | 1,845 | 1,821 | 1,821 | 51,800 |
| 2017/05/29 | 1,823 | 1,888 | 1,822 | 1,829 | 83,800 |
| 2017/05/26 | 1,840 | 1,850 | 1,823 | 1,823 | 36,900 |
| 2017/05/25 | 1,861 | 1,867 | 1,836 | 1,850 | 54,300 |
| 2017/05/24 | 1,834 | 1,854 | 1,820 | 1,854 | 71,300 |
| 2017/05/23 | 1,846 | 1,855 | 1,808 | 1,809 | 81,500 |
| 2017/05/22 | 1,752 | 1,826 | 1,752 | 1,825 | 70,900 |
| 2017/05/19 | 1,725 | 1,743 | 1,725 | 1,728 | 36,300 |
| 2017/05/18 | 1,725 | 1,748 | 1,722 | 1,723 | 48,600 |
| 2017/05/17 | 1,795 | 1,800 | 1,776 | 1,777 | 36,800 |
| 2017/05/16 | 1,810 | 1,816 | 1,795 | 1,798 | 31,400 |
| 2017/05/15 | 1,800 | 1,806 | 1,796 | 1,802 | 26,400 |
| 2017/05/12 | 1,851 | 1,852 | 1,807 | 1,808 | 52,200 |
| 2017/05/11 | 1,872 | 1,876 | 1,850 | 1,851 | 52,000 |
| 2017/05/10 | 1,850 | 1,866 | 1,848 | 1,866 | 58,500 |
| 2017/05/09 | 1,840 | 1,853 | 1,835 | 1,840 | 38,600 |
| 2017/05/08 | 1,840 | 1,845 | 1,826 | 1,845 | 38,100 |
| 2017/05/02 | 1,820 | 1,826 | 1,772 | 1,820 | 77,800 |
| 2017/05/01 | 1,853 | 1,859 | 1,820 | 1,829 | 46,900 |
| 2017/04/28 | 1,869 | 1,880 | 1,851 | 1,852 | 39,600 |
| 2017/04/27 | 1,852 | 1,861 | 1,831 | 1,851 | 43,300 |
| 2017/04/26 | 1,860 | 1,870 | 1,850 | 1,850 | 51,900 |
| 2017/04/25 | 1,810 | 1,835 | 1,808 | 1,822 | 32,600 |
| 2017/04/24 | 1,830 | 1,837 | 1,793 | 1,809 | 50,300 |
| 2017/04/21 | 1,832 | 1,850 | 1,813 | 1,826 | 56,700 |
| 2017/04/20 | 1,795 | 1,825 | 1,795 | 1,825 | 53,600 |
| 2017/04/19 | 1,752 | 1,798 | 1,752 | 1,792 | 47,800 |
| 2017/04/18 | 1,750 | 1,785 | 1,745 | 1,756 | 82,100 |
| 2017/04/17 | 1,662 | 1,712 | 1,650 | 1,699 | 112,100 |
| 2017/04/14 | 1,715 | 1,729 | 1,680 | 1,708 | 82,400 |
| 2017/04/13 | 1,613 | 1,740 | 1,601 | 1,724 | 114,400 |
| 2017/04/12 | 1,742 | 1,747 | 1,650 | 1,663 | 144,500 |
| 2017/04/11 | 1,825 | 1,829 | 1,783 | 1,783 | 57,000 |
| 2017/04/10 | 1,845 | 1,858 | 1,834 | 1,839 | 37,100 |
| 2017/04/07 | 1,813 | 1,852 | 1,784 | 1,824 | 64,600 |
| 2017/04/06 | 1,865 | 1,898 | 1,796 | 1,805 | 115,000 |
| 2017/04/05 | 1,917 | 1,930 | 1,871 | 1,899 | 70,600 |
| 2017/04/04 | 1,990 | 1,991 | 1,851 | 1,903 | 191,700 |
| 2017/04/03 | 2,005 | 2,011 | 1,998 | 1,998 | 73,100 |
| 2017/03/31 | 2,020 | 2,033 | 2,011 | 2,013 | 48,200 |
| 2017/03/30 | 2,039 | 2,063 | 2,012 | 2,012 | 61,900 |
| 2017/03/29 | 2,014 | 2,064 | 2,014 | 2,053 | 63,300 |
| 2017/03/28 | 2,010 | 2,041 | 2,005 | 2,006 | 74,800 |
| 2017/03/27 | 2,063 | 2,063 | 2,016 | 2,016 | 56,400 |
| 2017/03/24 | 2,033 | 2,075 | 2,021 | 2,058 | 62,300 |
| 2017/03/23 | 2,036 | 2,050 | 2,013 | 2,032 | 49,600 |
| 2017/03/22 | 2,050 | 2,075 | 2,010 | 2,012 | 101,700 |
| 2017/03/21 | 2,077 | 2,116 | 2,065 | 2,080 | 77,600 |
| 2017/03/17 | 2,127 | 2,127 | 2,063 | 2,065 | 122,400 |
| 2017/03/16 | 2,071 | 2,150 | 2,070 | 2,131 | 193,000 |
| 2017/03/15 | 2,120 | 2,163 | 2,043 | 2,070 | 332,700 |
| 2017/03/14 | 2,025 | 2,130 | 2,021 | 2,081 | 156,200 |
| 2017/03/13 | 2,130 | 2,135 | 2,037 | 2,046 | 158,400 |
| 2017/03/10 | 2,030 | 2,100 | 2,020 | 2,100 | 264,400 |
| 2017/03/09 | 2,007 | 2,016 | 2,003 | 2,008 | 56,900 |
| 2017/03/08 | 2,000 | 2,031 | 1,993 | 2,002 | 81,100 |
| 2017/03/07 | 2,000 | 2,007 | 1,998 | 1,998 | 52,200 |
| 2017/03/06 | 2,002 | 2,010 | 2,000 | 2,000 | 68,700 |
| 2017/03/03 | 2,012 | 2,026 | 2,007 | 2,010 | 48,200 |
| 2017/03/02 | 2,016 | 2,016 | 2,004 | 2,005 | 70,500 |
| 2017/03/01 | 2,010 | 2,022 | 2,003 | 2,005 | 63,200 |
| 2017/02/28 | 2,015 | 2,030 | 2,010 | 2,010 | 48,000 |
| 2017/02/27 | 2,021 | 2,023 | 2,012 | 2,015 | 36,100 |
| 2017/02/24 | 2,046 | 2,064 | 2,024 | 2,027 | 84,800 |
| 2017/02/23 | 2,006 | 2,065 | 2,002 | 2,048 | 103,500 |
| 2017/02/22 | 2,022 | 2,032 | 2,001 | 2,001 | 72,400 |
| 2017/02/21 | 2,022 | 2,030 | 2,016 | 2,022 | 45,700 |
| 2017/02/20 | 2,003 | 2,027 | 1,997 | 2,022 | 53,700 |
| 2017/02/17 | 2,004 | 2,019 | 2,002 | 2,006 | 44,100 |
| 2017/02/16 | 2,053 | 2,059 | 2,011 | 2,013 | 58,800 |
| 2017/02/15 | 2,046 | 2,074 | 2,046 | 2,050 | 52,900 |
| 2017/02/14 | 2,085 | 2,104 | 2,032 | 2,037 | 102,100 |
| 2017/02/13 | 2,029 | 2,081 | 2,010 | 2,067 | 107,500 |
| 2017/02/10 | 2,007 | 2,018 | 1,998 | 2,005 | 60,800 |
| 2017/02/09 | 2,005 | 2,014 | 1,993 | 1,996 | 67,600 |
| 2017/02/08 | 2,026 | 2,026 | 1,991 | 2,006 | 115,600 |
| 2017/02/07 | 2,049 | 2,049 | 2,024 | 2,026 | 52,900 |
| 2017/02/06 | 2,048 | 2,058 | 2,037 | 2,052 | 49,500 |
| 2017/02/03 | 2,050 | 2,064 | 2,030 | 2,030 | 71,400 |
| 2017/02/02 | 2,076 | 2,090 | 2,050 | 2,050 | 77,400 |
| 2017/02/01 | 2,062 | 2,080 | 2,028 | 2,072 | 115,600 |
| 2017/01/31 | 2,120 | 2,152 | 2,080 | 2,082 | 206,300 |
| 2017/01/30 | 2,136 | 2,145 | 2,101 | 2,109 | 124,500 |
| 2017/01/27 | 2,199 | 2,199 | 2,121 | 2,127 | 262,300 |
| 2017/01/26 | 2,260 | 2,260 | 2,203 | 2,205 | 125,200 |
| 2017/01/25 | 2,249 | 2,260 | 2,203 | 2,243 | 178,800 |
| 2017/01/24 | 2,173 | 2,239 | 2,170 | 2,237 | 191,700 |
| 2017/01/23 | 2,124 | 2,210 | 2,117 | 2,161 | 175,300 |
| 2017/01/20 | 2,103 | 2,120 | 2,100 | 2,107 | 54,900 |
| 2017/01/19 | 2,150 | 2,159 | 2,111 | 2,111 | 89,000 |
| 2017/01/18 | 2,110 | 2,159 | 2,110 | 2,136 | 105,500 |
| 2017/01/17 | 2,168 | 2,179 | 2,118 | 2,131 | 160,000 |
| 2017/01/16 | 2,125 | 2,181 | 2,081 | 2,147 | 608,300 |
| 2017/01/13 | 2,229 | 2,290 | 2,222 | 2,275 | 445,500 |
| 2017/01/12 | 2,167 | 2,226 | 2,108 | 2,203 | 165,500 |
| 2017/01/11 | 2,209 | 2,243 | 2,162 | 2,165 | 159,600 |
| 2017/01/10 | 2,289 | 2,299 | 2,209 | 2,210 | 305,800 |
| 2017/01/06 | 2,265 | 2,290 | 2,222 | 2,248 | 481,500 |
| 2017/01/05 | 2,140 | 2,272 | 2,126 | 2,272 | 759,400 |
| 2017/01/04 | 2,150 | 2,150 | 2,100 | 2,104 | 227,300 |