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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,925 | 3,985 | 3,875 | 3,945 | 123,400 |
| 2019/12/27 | 3,965 | 3,965 | 3,885 | 3,925 | 142,500 |
| 2019/12/26 | 3,990 | 4,070 | 3,950 | 3,960 | 316,900 |
| 2019/12/25 | 3,925 | 3,995 | 3,900 | 3,995 | 316,200 |
| 2019/12/24 | 3,915 | 3,960 | 3,840 | 3,890 | 196,800 |
| 2019/12/23 | 3,860 | 3,950 | 3,840 | 3,940 | 285,800 |
| 2019/12/20 | 3,745 | 3,845 | 3,730 | 3,840 | 179,900 |
| 2019/12/19 | 3,745 | 3,770 | 3,720 | 3,745 | 79,000 |
| 2019/12/18 | 3,790 | 3,810 | 3,715 | 3,765 | 123,300 |
| 2019/12/17 | 3,755 | 3,790 | 3,730 | 3,790 | 98,300 |
| 2019/12/16 | 3,740 | 3,790 | 3,720 | 3,730 | 92,600 |
| 2019/12/13 | 3,830 | 3,845 | 3,760 | 3,785 | 127,800 |
| 2019/12/12 | 3,795 | 3,865 | 3,775 | 3,790 | 175,400 |
| 2019/12/11 | 3,815 | 3,840 | 3,755 | 3,775 | 70,600 |
| 2019/12/10 | 3,740 | 3,815 | 3,735 | 3,805 | 78,800 |
| 2019/12/09 | 3,840 | 3,855 | 3,770 | 3,775 | 101,700 |
| 2019/12/06 | 3,700 | 3,820 | 3,645 | 3,820 | 225,300 |
| 2019/12/05 | 3,840 | 3,840 | 3,685 | 3,695 | 242,600 |
| 2019/12/04 | 3,860 | 3,875 | 3,765 | 3,805 | 327,600 |
| 2019/12/03 | 3,950 | 4,005 | 3,875 | 3,895 | 313,600 |
| 2019/12/02 | 4,075 | 4,105 | 4,005 | 4,010 | 160,900 |
| 2019/11/29 | 3,980 | 4,090 | 3,965 | 4,050 | 164,000 |
| 2019/11/28 | 4,090 | 4,140 | 4,000 | 4,015 | 270,800 |
| 2019/11/27 | 4,120 | 4,185 | 4,050 | 4,050 | 317,300 |
| 2019/11/26 | 3,940 | 4,075 | 3,905 | 4,070 | 411,000 |
| 2019/11/25 | 3,995 | 3,995 | 3,925 | 3,930 | 124,700 |
| 2019/11/22 | 3,855 | 3,950 | 3,805 | 3,940 | 174,000 |
| 2019/11/21 | 3,945 | 3,945 | 3,815 | 3,885 | 226,300 |
| 2019/11/20 | 3,950 | 4,010 | 3,930 | 3,965 | 170,200 |
| 2019/11/19 | 3,995 | 4,005 | 3,935 | 4,000 | 193,600 |
| 2019/11/18 | 3,960 | 3,995 | 3,920 | 3,995 | 221,300 |
| 2019/11/15 | 3,845 | 3,935 | 3,830 | 3,915 | 201,500 |
| 2019/11/14 | 3,860 | 3,940 | 3,820 | 3,850 | 247,500 |
| 2019/11/13 | 3,940 | 4,010 | 3,770 | 3,835 | 436,200 |
| 2019/11/12 | 3,765 | 3,910 | 3,765 | 3,900 | 549,600 |
| 2019/11/11 | 3,640 | 3,760 | 3,640 | 3,745 | 339,900 |
| 2019/11/08 | 3,635 | 3,680 | 3,590 | 3,645 | 213,900 |
| 2019/11/07 | 3,570 | 3,650 | 3,525 | 3,640 | 193,000 |
| 2019/11/06 | 3,695 | 3,710 | 3,610 | 3,610 | 240,400 |
| 2019/11/05 | 3,700 | 3,725 | 3,650 | 3,705 | 275,500 |
| 2019/11/01 | 3,605 | 3,675 | 3,570 | 3,660 | 176,400 |
| 2019/10/31 | 3,615 | 3,655 | 3,585 | 3,640 | 188,900 |
| 2019/10/30 | 3,590 | 3,640 | 3,515 | 3,610 | 240,500 |
| 2019/10/29 | 3,620 | 3,675 | 3,580 | 3,580 | 269,900 |
| 2019/10/28 | 3,735 | 3,780 | 3,620 | 3,630 | 359,000 |
| 2019/10/25 | 3,705 | 3,775 | 3,675 | 3,755 | 415,000 |
| 2019/10/24 | 3,700 | 3,760 | 3,580 | 3,740 | 455,700 |
| 2019/10/23 | 3,700 | 3,820 | 3,660 | 3,660 | 910,000 |
| 2019/10/21 | 3,560 | 3,705 | 3,505 | 3,660 | 910,200 |
| 2019/10/18 | 3,535 | 3,615 | 3,415 | 3,450 | 1,254,600 |
| 2019/10/17 | 3,330 | 3,425 | 3,215 | 3,395 | 1,879,000 |
| 2019/10/16 | 3,425 | 3,440 | 3,425 | 3,425 | 638,300 |
| 2019/10/15 | 4,025 | 4,135 | 3,890 | 4,125 | 467,600 |
| 2019/10/11 | 3,940 | 3,970 | 3,810 | 3,955 | 505,800 |
| 2019/10/10 | 4,135 | 4,140 | 3,935 | 3,990 | 310,100 |
| 2019/10/09 | 4,085 | 4,200 | 4,010 | 4,130 | 275,100 |
| 2019/10/08 | 4,170 | 4,255 | 4,045 | 4,095 | 402,800 |
| 2019/10/07 | 4,235 | 4,260 | 4,100 | 4,180 | 474,900 |
| 2019/10/04 | 4,005 | 4,195 | 3,980 | 4,195 | 651,100 |
| 2019/10/03 | 3,875 | 4,065 | 3,860 | 3,965 | 682,200 |
| 2019/10/02 | 3,760 | 3,985 | 3,730 | 3,910 | 417,800 |
| 2019/10/01 | 3,900 | 3,900 | 3,785 | 3,825 | 225,300 |
| 2019/09/30 | 3,800 | 3,875 | 3,780 | 3,865 | 273,600 |
| 2019/09/27 | 3,860 | 3,915 | 3,735 | 3,775 | 325,700 |
| 2019/09/26 | 3,855 | 3,890 | 3,750 | 3,800 | 340,200 |
| 2019/09/25 | 3,730 | 3,830 | 3,630 | 3,820 | 415,700 |
| 2019/09/24 | 3,600 | 3,745 | 3,595 | 3,690 | 321,900 |
| 2019/09/20 | 3,455 | 3,645 | 3,430 | 3,575 | 392,300 |
| 2019/09/19 | 3,530 | 3,565 | 3,435 | 3,480 | 239,300 |
| 2019/09/18 | 3,385 | 3,490 | 3,375 | 3,490 | 324,300 |
| 2019/09/17 | 3,230 | 3,400 | 3,215 | 3,390 | 165,800 |
| 2019/09/13 | 3,240 | 3,360 | 3,240 | 3,265 | 218,900 |
| 2019/09/12 | 3,305 | 3,330 | 3,235 | 3,260 | 247,700 |
| 2019/09/11 | 3,310 | 3,320 | 3,180 | 3,285 | 260,500 |
| 2019/09/10 | 3,400 | 3,445 | 3,280 | 3,295 | 277,200 |
| 2019/09/09 | 3,500 | 3,500 | 3,370 | 3,405 | 524,100 |
| 2019/09/06 | 3,315 | 3,370 | 3,270 | 3,335 | 196,900 |
| 2019/09/05 | 3,165 | 3,330 | 3,150 | 3,310 | 308,300 |
| 2019/09/04 | 3,240 | 3,255 | 3,125 | 3,135 | 269,100 |
| 2019/09/03 | 3,080 | 3,280 | 3,065 | 3,250 | 341,100 |
| 2019/09/02 | 3,160 | 3,175 | 3,080 | 3,100 | 304,800 |
| 2019/08/30 | 3,235 | 3,280 | 3,145 | 3,165 | 335,600 |
| 2019/08/29 | 3,150 | 3,260 | 3,135 | 3,185 | 354,300 |
| 2019/08/28 | 3,330 | 3,330 | 3,170 | 3,175 | 649,900 |
| 2019/08/27 | 3,435 | 3,450 | 3,375 | 3,380 | 298,500 |
| 2019/08/26 | 3,510 | 3,545 | 3,370 | 3,375 | 631,300 |
| 2019/08/23 | 3,610 | 3,755 | 3,580 | 3,625 | 479,300 |
| 2019/08/22 | 3,725 | 3,850 | 3,565 | 3,590 | 1,025,000 |
| 2019/08/21 | 3,650 | 3,680 | 3,485 | 3,495 | 506,800 |
| 2019/08/20 | 3,570 | 3,645 | 3,535 | 3,640 | 227,800 |
| 2019/08/19 | 3,560 | 3,605 | 3,505 | 3,570 | 222,800 |
| 2019/08/16 | 3,455 | 3,570 | 3,425 | 3,510 | 414,800 |
| 2019/08/15 | 3,450 | 3,505 | 3,380 | 3,385 | 380,700 |
| 2019/08/14 | 3,635 | 3,640 | 3,505 | 3,555 | 239,200 |
| 2019/08/13 | 3,425 | 3,630 | 3,425 | 3,590 | 328,700 |
| 2019/08/09 | 3,520 | 3,570 | 3,460 | 3,485 | 252,500 |
| 2019/08/08 | 3,500 | 3,560 | 3,400 | 3,450 | 399,600 |
| 2019/08/07 | 3,600 | 3,650 | 3,535 | 3,555 | 313,000 |
| 2019/08/06 | 3,370 | 3,630 | 3,350 | 3,580 | 395,900 |
| 2019/08/05 | 3,615 | 3,670 | 3,460 | 3,580 | 554,200 |
| 2019/08/02 | 3,490 | 3,580 | 3,400 | 3,570 | 495,100 |
| 2019/08/01 | 3,375 | 3,570 | 3,375 | 3,565 | 724,600 |
| 2019/07/31 | 3,315 | 3,380 | 3,250 | 3,355 | 418,300 |
| 2019/07/30 | 3,420 | 3,425 | 3,270 | 3,275 | 767,700 |
| 2019/07/29 | 3,500 | 3,545 | 3,415 | 3,455 | 421,300 |
| 2019/07/26 | 3,615 | 3,635 | 3,500 | 3,500 | 600,500 |
| 2019/07/25 | 3,580 | 3,730 | 3,555 | 3,670 | 564,100 |
| 2019/07/24 | 3,685 | 3,715 | 3,555 | 3,560 | 693,600 |
| 2019/07/23 | 3,875 | 3,875 | 3,700 | 3,705 | 752,800 |
| 2019/07/22 | 3,975 | 4,035 | 3,840 | 3,890 | 462,600 |
| 2019/07/19 | 4,015 | 4,085 | 3,905 | 3,985 | 645,900 |
| 2019/07/18 | 4,320 | 4,345 | 3,955 | 3,985 | 1,235,600 |
| 2019/07/17 | 4,300 | 4,425 | 4,005 | 4,415 | 1,135,700 |
| 2019/07/16 | 4,310 | 4,480 | 4,190 | 4,330 | 2,001,300 |
| 2019/07/12 | 3,970 | 4,030 | 3,780 | 3,780 | 603,600 |
| 2019/07/11 | 3,925 | 3,965 | 3,820 | 3,960 | 365,100 |
| 2019/07/10 | 3,800 | 3,970 | 3,760 | 3,930 | 318,400 |
| 2019/07/09 | 3,790 | 3,815 | 3,700 | 3,765 | 207,200 |
| 2019/07/08 | 3,815 | 3,885 | 3,740 | 3,810 | 253,900 |
| 2019/07/05 | 3,750 | 3,840 | 3,655 | 3,815 | 301,000 |
| 2019/07/04 | 3,985 | 4,075 | 3,745 | 3,750 | 696,300 |
| 2019/07/03 | 3,950 | 3,995 | 3,730 | 3,845 | 420,700 |
| 2019/07/02 | 3,860 | 3,975 | 3,805 | 3,945 | 222,400 |
| 2019/07/01 | 3,690 | 3,905 | 3,690 | 3,895 | 319,200 |
| 2019/06/28 | 3,650 | 3,690 | 3,580 | 3,620 | 147,400 |
| 2019/06/27 | 3,710 | 3,730 | 3,510 | 3,700 | 322,400 |
| 2019/06/26 | 3,805 | 3,850 | 3,665 | 3,680 | 205,900 |
| 2019/06/25 | 3,835 | 3,930 | 3,765 | 3,840 | 189,800 |
| 2019/06/24 | 3,770 | 3,865 | 3,735 | 3,810 | 219,600 |
| 2019/06/21 | 4,105 | 4,140 | 3,870 | 3,910 | 491,500 |
| 2019/06/20 | 3,935 | 4,130 | 3,935 | 4,080 | 774,900 |
| 2019/06/19 | 3,895 | 3,950 | 3,730 | 3,890 | 523,700 |
| 2019/06/18 | 3,925 | 4,030 | 3,685 | 3,765 | 719,100 |
| 2019/06/17 | 3,980 | 4,010 | 3,815 | 3,855 | 520,900 |
| 2019/06/14 | 3,720 | 4,110 | 3,685 | 4,035 | 1,199,300 |
| 2019/06/13 | 3,575 | 3,740 | 3,480 | 3,710 | 658,000 |
| 2019/06/12 | 3,470 | 3,650 | 3,400 | 3,560 | 1,044,700 |
| 2019/06/11 | 3,505 | 3,515 | 3,330 | 3,330 | 537,100 |
| 2019/06/10 | 3,760 | 3,790 | 3,555 | 3,555 | 401,100 |
| 2019/06/07 | 3,695 | 3,800 | 3,555 | 3,650 | 701,100 |
| 2019/06/06 | 3,440 | 3,750 | 3,440 | 3,570 | 773,700 |
| 2019/06/05 | 3,355 | 3,490 | 3,295 | 3,465 | 420,500 |
| 2019/06/04 | 3,275 | 3,295 | 3,115 | 3,155 | 331,100 |
| 2019/06/03 | 3,220 | 3,330 | 3,135 | 3,275 | 538,800 |
| 2019/05/31 | 3,375 | 3,470 | 3,235 | 3,270 | 631,400 |
| 2019/05/30 | 3,465 | 3,490 | 3,285 | 3,350 | 447,800 |
| 2019/05/29 | 3,515 | 3,570 | 3,425 | 3,495 | 321,400 |
| 2019/05/28 | 3,670 | 3,670 | 3,450 | 3,625 | 349,500 |
| 2019/05/27 | 3,715 | 3,715 | 3,525 | 3,635 | 302,000 |
| 2019/05/24 | 3,765 | 3,820 | 3,640 | 3,685 | 373,100 |
| 2019/05/23 | 3,755 | 3,970 | 3,705 | 3,875 | 329,900 |
| 2019/05/22 | 3,770 | 3,835 | 3,655 | 3,755 | 331,800 |
| 2019/05/21 | 3,895 | 3,930 | 3,610 | 3,730 | 542,500 |
| 2019/05/20 | 4,130 | 4,165 | 3,860 | 3,940 | 570,900 |
| 2019/05/17 | 3,825 | 4,075 | 3,725 | 3,990 | 471,400 |
| 2019/05/16 | 3,790 | 3,790 | 3,625 | 3,720 | 241,500 |
| 2019/05/15 | 4,030 | 4,045 | 3,730 | 3,765 | 492,400 |
| 2019/05/14 | 3,805 | 4,065 | 3,755 | 3,985 | 299,700 |
| 2019/05/13 | 4,085 | 4,175 | 3,915 | 3,945 | 209,700 |
| 2019/05/10 | 4,055 | 4,190 | 4,010 | 4,090 | 203,000 |
| 2019/05/09 | 4,190 | 4,205 | 3,955 | 4,070 | 322,600 |
| 2019/05/08 | 4,150 | 4,260 | 4,110 | 4,165 | 184,700 |
| 2019/05/07 | 4,200 | 4,390 | 4,130 | 4,220 | 302,300 |
| 2019/04/26 | 4,350 | 4,435 | 4,220 | 4,265 | 357,400 |
| 2019/04/25 | 4,265 | 4,415 | 4,215 | 4,345 | 529,900 |
| 2019/04/24 | 4,440 | 4,730 | 4,360 | 4,475 | 1,172,900 |
| 2019/04/23 | 4,380 | 4,540 | 4,210 | 4,310 | 700,300 |
| 2019/04/22 | 4,400 | 4,575 | 4,015 | 4,265 | 742,200 |
| 2019/04/19 | 4,805 | 4,855 | 4,310 | 4,355 | 1,161,800 |
| 2019/04/18 | 4,700 | 4,995 | 4,525 | 4,945 | 1,386,500 |
| 2019/04/17 | 4,140 | 4,700 | 4,140 | 4,630 | 1,827,100 |
| 2019/04/16 | 4,050 | 4,340 | 4,030 | 4,135 | 1,327,000 |
| 2019/04/15 | 3,735 | 4,015 | 3,735 | 4,015 | 1,028,800 |
| 2019/04/12 | 3,240 | 3,355 | 3,090 | 3,315 | 301,700 |
| 2019/04/11 | 3,240 | 3,345 | 3,180 | 3,225 | 245,400 |
| 2019/04/10 | 3,235 | 3,410 | 3,170 | 3,210 | 357,100 |
| 2019/04/09 | 3,330 | 3,360 | 3,165 | 3,300 | 665,500 |
| 2019/04/08 | 3,600 | 3,680 | 3,225 | 3,310 | 771,500 |
| 2019/04/05 | 3,395 | 3,700 | 3,380 | 3,560 | 759,300 |
| 2019/04/04 | 3,375 | 3,460 | 3,270 | 3,400 | 292,700 |
| 2019/04/03 | 3,185 | 3,460 | 3,185 | 3,415 | 507,200 |
| 2019/04/02 | 3,360 | 3,365 | 3,115 | 3,135 | 280,500 |
| 2019/04/01 | 3,350 | 3,420 | 3,250 | 3,310 | 257,500 |
| 2019/03/29 | 3,455 | 3,505 | 3,225 | 3,280 | 435,900 |
| 2019/03/28 | 3,250 | 3,540 | 3,250 | 3,495 | 686,400 |
| 2019/03/27 | 3,310 | 3,470 | 3,210 | 3,250 | 691,300 |
| 2019/03/26 | 2,950 | 3,440 | 2,950 | 3,380 | 2,151,600 |
| 2019/03/25 | 2,800 | 2,949 | 2,769 | 2,949 | 1,068,500 |
| 2019/03/22 | 2,450 | 2,482 | 2,366 | 2,449 | 213,900 |
| 2019/03/20 | 2,493 | 2,506 | 2,430 | 2,445 | 177,200 |
| 2019/03/19 | 2,485 | 2,571 | 2,450 | 2,526 | 324,300 |
| 2019/03/18 | 2,365 | 2,538 | 2,360 | 2,517 | 697,100 |
| 2019/03/15 | 2,210 | 2,320 | 2,194 | 2,316 | 238,200 |
| 2019/03/14 | 2,169 | 2,221 | 2,158 | 2,203 | 102,900 |
| 2019/03/13 | 2,124 | 2,178 | 2,110 | 2,144 | 67,800 |
| 2019/03/12 | 2,134 | 2,200 | 2,118 | 2,135 | 105,400 |
| 2019/03/11 | 2,092 | 2,129 | 2,034 | 2,105 | 124,000 |
| 2019/03/08 | 2,127 | 2,150 | 2,061 | 2,080 | 148,600 |
| 2019/03/07 | 2,184 | 2,250 | 2,160 | 2,177 | 133,100 |
| 2019/03/06 | 2,295 | 2,295 | 2,191 | 2,191 | 146,500 |
| 2019/03/05 | 2,240 | 2,307 | 2,238 | 2,292 | 100,700 |
| 2019/03/04 | 2,285 | 2,337 | 2,251 | 2,264 | 185,400 |
| 2019/03/01 | 2,173 | 2,283 | 2,166 | 2,272 | 181,300 |
| 2019/02/28 | 2,238 | 2,270 | 2,165 | 2,178 | 187,500 |
| 2019/02/27 | 2,179 | 2,250 | 2,172 | 2,235 | 187,900 |
| 2019/02/26 | 2,133 | 2,210 | 2,133 | 2,175 | 135,100 |
| 2019/02/25 | 2,219 | 2,232 | 2,153 | 2,153 | 124,200 |
| 2019/02/22 | 2,130 | 2,193 | 2,125 | 2,185 | 107,000 |
| 2019/02/21 | 2,200 | 2,215 | 2,114 | 2,155 | 143,700 |
| 2019/02/20 | 2,095 | 2,185 | 2,090 | 2,171 | 228,100 |
| 2019/02/19 | 2,069 | 2,146 | 2,051 | 2,092 | 199,400 |
| 2019/02/18 | 2,028 | 2,069 | 1,976 | 2,053 | 226,400 |
| 2019/02/15 | 1,902 | 1,985 | 1,902 | 1,958 | 132,700 |
| 2019/02/14 | 1,982 | 1,982 | 1,918 | 1,931 | 108,400 |
| 2019/02/13 | 1,970 | 1,992 | 1,935 | 1,962 | 158,500 |
| 2019/02/12 | 1,916 | 1,958 | 1,856 | 1,943 | 364,900 |
| 2019/02/08 | 2,010 | 2,011 | 1,891 | 1,906 | 517,800 |
| 2019/02/07 | 2,127 | 2,145 | 2,050 | 2,078 | 149,400 |
| 2019/02/06 | 2,249 | 2,253 | 2,132 | 2,147 | 170,900 |
| 2019/02/05 | 2,223 | 2,244 | 2,159 | 2,228 | 172,300 |
| 2019/02/04 | 2,153 | 2,210 | 2,120 | 2,193 | 183,800 |
| 2019/02/01 | 2,115 | 2,168 | 2,081 | 2,145 | 174,600 |
| 2019/01/31 | 2,062 | 2,128 | 2,045 | 2,094 | 200,400 |
| 2019/01/30 | 2,160 | 2,199 | 2,010 | 2,038 | 412,400 |
| 2019/01/29 | 2,150 | 2,171 | 2,081 | 2,125 | 255,300 |
| 2019/01/28 | 2,277 | 2,302 | 2,139 | 2,164 | 325,000 |
| 2019/01/25 | 2,329 | 2,375 | 2,265 | 2,276 | 237,700 |
| 2019/01/24 | 2,367 | 2,380 | 2,290 | 2,332 | 173,900 |
| 2019/01/23 | 2,360 | 2,437 | 2,310 | 2,384 | 394,900 |
| 2019/01/22 | 2,185 | 2,399 | 2,166 | 2,361 | 581,800 |
| 2019/01/21 | 2,440 | 2,450 | 2,207 | 2,215 | 474,800 |
| 2019/01/18 | 2,420 | 2,433 | 2,315 | 2,397 | 387,900 |
| 2019/01/17 | 2,341 | 2,437 | 2,286 | 2,394 | 636,800 |
| 2019/01/16 | 2,300 | 2,570 | 2,220 | 2,372 | 2,130,500 |
| 2019/01/15 | 2,205 | 2,205 | 2,201 | 2,205 | 194,200 |
| 2019/01/11 | 1,800 | 1,823 | 1,730 | 1,805 | 197,500 |
| 2019/01/10 | 1,801 | 1,829 | 1,723 | 1,776 | 209,800 |
| 2019/01/09 | 1,843 | 1,910 | 1,807 | 1,812 | 260,600 |
| 2019/01/08 | 1,746 | 1,863 | 1,732 | 1,829 | 326,400 |
| 2019/01/07 | 1,741 | 1,750 | 1,690 | 1,733 | 191,700 |
| 2019/01/04 | 1,680 | 1,699 | 1,631 | 1,665 | 196,000 |