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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,920 | 1,965 | 1,909 | 1,949 | 80,500 |
| 2020/12/29 | 1,853 | 1,941 | 1,853 | 1,918 | 133,700 |
| 2020/12/28 | 1,905 | 1,925 | 1,838 | 1,848 | 247,900 |
| 2020/12/25 | 1,908 | 1,947 | 1,908 | 1,915 | 129,300 |
| 2020/12/24 | 1,935 | 1,935 | 1,900 | 1,908 | 180,400 |
| 2020/12/23 | 1,945 | 1,981 | 1,921 | 1,950 | 133,700 |
| 2020/12/22 | 2,002 | 2,019 | 1,935 | 1,945 | 204,800 |
| 2020/12/21 | 2,051 | 2,070 | 2,013 | 2,021 | 88,000 |
| 2020/12/18 | 2,080 | 2,096 | 2,015 | 2,058 | 140,500 |
| 2020/12/17 | 2,099 | 2,110 | 2,068 | 2,077 | 69,400 |
| 2020/12/16 | 2,115 | 2,147 | 2,093 | 2,106 | 61,300 |
| 2020/12/15 | 2,158 | 2,169 | 2,102 | 2,115 | 76,300 |
| 2020/12/14 | 2,098 | 2,154 | 2,094 | 2,130 | 92,300 |
| 2020/12/11 | 2,077 | 2,096 | 2,063 | 2,095 | 69,700 |
| 2020/12/10 | 2,077 | 2,096 | 2,050 | 2,061 | 78,200 |
| 2020/12/09 | 2,129 | 2,135 | 2,085 | 2,085 | 86,900 |
| 2020/12/08 | 2,100 | 2,144 | 2,076 | 2,129 | 86,700 |
| 2020/12/07 | 2,188 | 2,190 | 2,116 | 2,122 | 118,600 |
| 2020/12/04 | 2,120 | 2,158 | 2,083 | 2,153 | 138,400 |
| 2020/12/03 | 2,227 | 2,229 | 2,127 | 2,127 | 258,400 |
| 2020/12/02 | 2,270 | 2,275 | 2,230 | 2,237 | 112,900 |
| 2020/12/01 | 2,323 | 2,328 | 2,256 | 2,278 | 115,300 |
| 2020/11/30 | 2,367 | 2,368 | 2,310 | 2,311 | 135,100 |
| 2020/11/27 | 2,280 | 2,330 | 2,253 | 2,311 | 125,900 |
| 2020/11/26 | 2,220 | 2,262 | 2,190 | 2,256 | 87,500 |
| 2020/11/25 | 2,321 | 2,327 | 2,223 | 2,232 | 172,800 |
| 2020/11/24 | 2,362 | 2,368 | 2,300 | 2,309 | 179,700 |
| 2020/11/20 | 2,264 | 2,339 | 2,241 | 2,322 | 174,600 |
| 2020/11/19 | 2,220 | 2,244 | 2,186 | 2,230 | 98,600 |
| 2020/11/18 | 2,202 | 2,257 | 2,194 | 2,223 | 77,600 |
| 2020/11/17 | 2,190 | 2,215 | 2,164 | 2,215 | 145,700 |
| 2020/11/16 | 2,193 | 2,215 | 2,143 | 2,191 | 102,600 |
| 2020/11/13 | 2,192 | 2,224 | 2,157 | 2,193 | 108,400 |
| 2020/11/12 | 2,250 | 2,276 | 2,180 | 2,191 | 103,500 |
| 2020/11/11 | 2,153 | 2,258 | 2,152 | 2,243 | 100,800 |
| 2020/11/10 | 2,295 | 2,305 | 2,170 | 2,195 | 246,000 |
| 2020/11/09 | 2,362 | 2,372 | 2,283 | 2,291 | 184,900 |
| 2020/11/06 | 2,281 | 2,355 | 2,255 | 2,262 | 326,400 |
| 2020/11/05 | 2,135 | 2,250 | 2,090 | 2,236 | 260,900 |
| 2020/11/04 | 2,138 | 2,147 | 2,078 | 2,124 | 193,200 |
| 2020/11/02 | 2,002 | 2,090 | 1,985 | 2,058 | 156,300 |
| 2020/10/30 | 2,061 | 2,110 | 1,982 | 1,985 | 231,700 |
| 2020/10/29 | 1,995 | 2,102 | 1,981 | 2,080 | 184,800 |
| 2020/10/28 | 2,106 | 2,125 | 2,007 | 2,014 | 303,900 |
| 2020/10/27 | 2,022 | 2,152 | 2,007 | 2,120 | 345,900 |
| 2020/10/26 | 2,130 | 2,154 | 2,040 | 2,048 | 310,900 |
| 2020/10/23 | 2,212 | 2,228 | 2,083 | 2,150 | 443,800 |
| 2020/10/22 | 2,379 | 2,379 | 2,170 | 2,184 | 694,400 |
| 2020/10/21 | 2,539 | 2,543 | 2,400 | 2,404 | 723,500 |
| 2020/10/20 | 2,515 | 2,587 | 2,482 | 2,539 | 582,500 |
| 2020/10/19 | 2,440 | 2,513 | 2,400 | 2,452 | 1,363,300 |
| 2020/10/16 | 2,640 | 2,640 | 2,640 | 2,640 | 69,900 |
| 2020/10/15 | 3,415 | 3,420 | 3,310 | 3,340 | 150,400 |
| 2020/10/14 | 3,520 | 3,520 | 3,415 | 3,430 | 98,000 |
| 2020/10/13 | 3,550 | 3,565 | 3,480 | 3,485 | 111,300 |
| 2020/10/12 | 3,500 | 3,540 | 3,455 | 3,535 | 172,100 |
| 2020/10/09 | 3,450 | 3,485 | 3,395 | 3,430 | 106,900 |
| 2020/10/08 | 3,430 | 3,475 | 3,400 | 3,435 | 92,800 |
| 2020/10/07 | 3,390 | 3,495 | 3,355 | 3,430 | 181,900 |
| 2020/10/06 | 3,380 | 3,395 | 3,365 | 3,390 | 52,100 |
| 2020/10/05 | 3,320 | 3,390 | 3,320 | 3,355 | 52,300 |
| 2020/10/02 | 3,370 | 3,400 | 3,300 | 3,305 | 92,700 |
| 2020/09/30 | 3,440 | 3,455 | 3,350 | 3,360 | 111,100 |
| 2020/09/29 | 3,375 | 3,460 | 3,310 | 3,450 | 135,900 |
| 2020/09/28 | 3,385 | 3,415 | 3,305 | 3,310 | 134,900 |
| 2020/09/25 | 3,365 | 3,415 | 3,365 | 3,405 | 58,000 |
| 2020/09/24 | 3,440 | 3,445 | 3,345 | 3,370 | 148,700 |
| 2020/09/23 | 3,410 | 3,425 | 3,395 | 3,425 | 89,700 |
| 2020/09/18 | 3,425 | 3,455 | 3,400 | 3,425 | 78,300 |
| 2020/09/17 | 3,470 | 3,475 | 3,400 | 3,400 | 133,800 |
| 2020/09/16 | 3,550 | 3,550 | 3,460 | 3,480 | 155,600 |
| 2020/09/15 | 3,590 | 3,600 | 3,540 | 3,555 | 61,100 |
| 2020/09/14 | 3,620 | 3,625 | 3,565 | 3,580 | 43,700 |
| 2020/09/11 | 3,595 | 3,615 | 3,540 | 3,600 | 64,200 |
| 2020/09/10 | 3,570 | 3,615 | 3,570 | 3,570 | 38,500 |
| 2020/09/09 | 3,540 | 3,590 | 3,525 | 3,565 | 53,300 |
| 2020/09/08 | 3,595 | 3,630 | 3,535 | 3,625 | 60,000 |
| 2020/09/07 | 3,690 | 3,690 | 3,545 | 3,550 | 95,900 |
| 2020/09/04 | 3,560 | 3,660 | 3,560 | 3,590 | 118,600 |
| 2020/09/03 | 3,735 | 3,740 | 3,630 | 3,630 | 135,700 |
| 2020/09/02 | 3,660 | 3,710 | 3,610 | 3,625 | 63,300 |
| 2020/09/01 | 3,585 | 3,675 | 3,585 | 3,675 | 67,400 |
| 2020/08/31 | 3,575 | 3,635 | 3,575 | 3,585 | 96,400 |
| 2020/08/28 | 3,685 | 3,685 | 3,540 | 3,565 | 106,300 |
| 2020/08/27 | 3,795 | 3,845 | 3,700 | 3,705 | 110,100 |
| 2020/08/26 | 3,720 | 3,795 | 3,655 | 3,770 | 144,400 |
| 2020/08/25 | 3,700 | 3,720 | 3,625 | 3,635 | 69,600 |
| 2020/08/24 | 3,810 | 3,820 | 3,685 | 3,690 | 162,200 |
| 2020/08/21 | 3,775 | 3,780 | 3,720 | 3,725 | 100,800 |
| 2020/08/20 | 3,780 | 3,810 | 3,680 | 3,705 | 96,800 |
| 2020/08/19 | 3,680 | 3,790 | 3,650 | 3,790 | 167,800 |
| 2020/08/18 | 3,700 | 3,710 | 3,590 | 3,630 | 63,900 |
| 2020/08/17 | 3,635 | 3,725 | 3,510 | 3,690 | 111,400 |
| 2020/08/14 | 3,580 | 3,645 | 3,565 | 3,600 | 73,100 |
| 2020/08/13 | 3,460 | 3,580 | 3,460 | 3,560 | 91,100 |
| 2020/08/12 | 3,525 | 3,525 | 3,455 | 3,460 | 38,200 |
| 2020/08/11 | 3,470 | 3,545 | 3,440 | 3,485 | 61,000 |
| 2020/08/07 | 3,500 | 3,515 | 3,405 | 3,420 | 63,700 |
| 2020/08/06 | 3,530 | 3,530 | 3,470 | 3,470 | 49,200 |
| 2020/08/05 | 3,540 | 3,545 | 3,460 | 3,520 | 62,600 |
| 2020/08/04 | 3,500 | 3,565 | 3,485 | 3,515 | 56,800 |
| 2020/08/03 | 3,395 | 3,505 | 3,395 | 3,460 | 70,000 |
| 2020/07/31 | 3,450 | 3,460 | 3,380 | 3,385 | 104,900 |
| 2020/07/30 | 3,520 | 3,590 | 3,490 | 3,490 | 63,600 |
| 2020/07/29 | 3,555 | 3,600 | 3,505 | 3,515 | 91,600 |
| 2020/07/28 | 3,590 | 3,695 | 3,580 | 3,625 | 84,800 |
| 2020/07/27 | 3,645 | 3,700 | 3,595 | 3,600 | 110,700 |
| 2020/07/22 | 3,605 | 3,750 | 3,590 | 3,715 | 137,000 |
| 2020/07/21 | 3,625 | 3,745 | 3,605 | 3,635 | 170,500 |
| 2020/07/20 | 3,555 | 3,580 | 3,430 | 3,555 | 138,400 |
| 2020/07/17 | 3,655 | 3,725 | 3,560 | 3,560 | 167,200 |
| 2020/07/16 | 3,940 | 3,965 | 3,620 | 3,655 | 493,400 |
| 2020/07/15 | 3,615 | 3,920 | 3,485 | 3,885 | 807,500 |
| 2020/07/14 | 3,645 | 3,700 | 3,580 | 3,670 | 126,200 |
| 2020/07/13 | 3,620 | 3,650 | 3,565 | 3,650 | 89,700 |
| 2020/07/10 | 3,570 | 3,665 | 3,535 | 3,550 | 132,300 |
| 2020/07/09 | 3,610 | 3,630 | 3,510 | 3,605 | 198,800 |
| 2020/07/08 | 3,545 | 3,665 | 3,515 | 3,645 | 115,200 |
| 2020/07/07 | 3,460 | 3,550 | 3,445 | 3,545 | 109,400 |
| 2020/07/06 | 3,495 | 3,500 | 3,410 | 3,490 | 97,600 |
| 2020/07/03 | 3,375 | 3,495 | 3,335 | 3,425 | 151,800 |
| 2020/07/02 | 3,560 | 3,565 | 3,300 | 3,335 | 244,000 |
| 2020/07/01 | 3,615 | 3,680 | 3,535 | 3,550 | 121,600 |
| 2020/06/30 | 3,550 | 3,645 | 3,465 | 3,605 | 174,200 |
| 2020/06/29 | 3,600 | 3,635 | 3,435 | 3,500 | 233,400 |
| 2020/06/26 | 3,740 | 3,780 | 3,650 | 3,660 | 105,500 |
| 2020/06/25 | 3,705 | 3,780 | 3,685 | 3,760 | 116,100 |
| 2020/06/24 | 3,805 | 3,875 | 3,740 | 3,760 | 168,100 |
| 2020/06/23 | 3,865 | 3,880 | 3,735 | 3,820 | 227,300 |
| 2020/06/22 | 3,745 | 3,810 | 3,715 | 3,810 | 170,100 |
| 2020/06/19 | 3,685 | 3,765 | 3,665 | 3,745 | 170,100 |
| 2020/06/18 | 3,730 | 3,780 | 3,620 | 3,685 | 193,800 |
| 2020/06/17 | 3,600 | 3,735 | 3,600 | 3,720 | 174,700 |
| 2020/06/16 | 3,600 | 3,720 | 3,600 | 3,640 | 213,000 |
| 2020/06/15 | 3,660 | 3,685 | 3,425 | 3,460 | 218,800 |
| 2020/06/12 | 3,430 | 3,700 | 3,365 | 3,680 | 331,900 |
| 2020/06/11 | 3,780 | 3,805 | 3,655 | 3,695 | 170,200 |
| 2020/06/10 | 3,745 | 3,840 | 3,705 | 3,805 | 183,800 |
| 2020/06/09 | 3,730 | 3,800 | 3,680 | 3,780 | 144,800 |
| 2020/06/08 | 3,795 | 3,830 | 3,725 | 3,780 | 227,100 |
| 2020/06/05 | 3,730 | 3,745 | 3,655 | 3,690 | 144,100 |
| 2020/06/04 | 3,735 | 3,800 | 3,605 | 3,740 | 253,400 |
| 2020/06/03 | 3,810 | 3,895 | 3,665 | 3,695 | 368,200 |
| 2020/06/02 | 3,730 | 3,830 | 3,670 | 3,755 | 407,200 |
| 2020/06/01 | 3,550 | 3,735 | 3,525 | 3,665 | 370,300 |
| 2020/05/29 | 3,460 | 3,570 | 3,455 | 3,560 | 199,500 |
| 2020/05/28 | 3,550 | 3,555 | 3,400 | 3,475 | 234,900 |
| 2020/05/27 | 3,590 | 3,600 | 3,505 | 3,550 | 200,300 |
| 2020/05/26 | 3,645 | 3,680 | 3,555 | 3,630 | 244,500 |
| 2020/05/25 | 3,575 | 3,695 | 3,540 | 3,650 | 380,500 |
| 2020/05/22 | 3,545 | 3,600 | 3,415 | 3,460 | 325,100 |
| 2020/05/21 | 3,380 | 3,610 | 3,360 | 3,495 | 596,700 |
| 2020/05/20 | 3,250 | 3,385 | 3,235 | 3,350 | 234,600 |
| 2020/05/19 | 3,320 | 3,355 | 3,220 | 3,250 | 190,300 |
| 2020/05/18 | 3,135 | 3,270 | 3,120 | 3,250 | 200,900 |
| 2020/05/15 | 3,200 | 3,260 | 3,005 | 3,095 | 309,500 |
| 2020/05/14 | 3,325 | 3,390 | 3,135 | 3,175 | 327,700 |
| 2020/05/13 | 3,190 | 3,330 | 3,135 | 3,315 | 246,200 |
| 2020/05/12 | 3,180 | 3,340 | 3,165 | 3,220 | 313,800 |
| 2020/05/11 | 3,125 | 3,300 | 3,115 | 3,225 | 484,900 |
| 2020/05/08 | 3,100 | 3,175 | 2,989 | 3,065 | 327,100 |
| 2020/05/07 | 2,883 | 3,115 | 2,849 | 3,070 | 494,700 |
| 2020/05/01 | 2,818 | 2,834 | 2,733 | 2,783 | 192,100 |
| 2020/04/30 | 2,882 | 2,915 | 2,816 | 2,852 | 291,100 |
| 2020/04/28 | 2,729 | 2,799 | 2,707 | 2,791 | 217,100 |
| 2020/04/27 | 2,730 | 2,815 | 2,710 | 2,729 | 204,700 |
| 2020/04/24 | 2,758 | 2,758 | 2,671 | 2,693 | 171,200 |
| 2020/04/23 | 2,825 | 2,878 | 2,758 | 2,765 | 353,500 |
| 2020/04/22 | 2,727 | 2,744 | 2,560 | 2,663 | 484,700 |
| 2020/04/21 | 2,964 | 2,989 | 2,786 | 2,825 | 488,600 |
| 2020/04/20 | 3,000 | 3,050 | 2,942 | 3,000 | 385,100 |
| 2020/04/17 | 3,025 | 3,095 | 2,865 | 2,926 | 789,600 |
| 2020/04/16 | 2,870 | 3,220 | 2,856 | 3,035 | 2,224,100 |
| 2020/04/15 | 2,720 | 2,820 | 2,682 | 2,820 | 528,500 |
| 2020/04/14 | 2,230 | 2,334 | 2,180 | 2,320 | 418,800 |
| 2020/04/13 | 2,290 | 2,302 | 2,188 | 2,196 | 369,800 |
| 2020/04/10 | 2,318 | 2,336 | 2,135 | 2,240 | 418,400 |
| 2020/04/09 | 2,326 | 2,468 | 2,234 | 2,268 | 812,400 |
| 2020/04/08 | 2,052 | 2,308 | 1,974 | 2,249 | 850,300 |
| 2020/04/07 | 1,898 | 2,030 | 1,892 | 1,955 | 423,400 |
| 2020/04/06 | 1,750 | 1,833 | 1,710 | 1,830 | 293,400 |
| 2020/04/03 | 1,865 | 1,870 | 1,775 | 1,783 | 298,400 |
| 2020/04/02 | 1,737 | 1,822 | 1,737 | 1,789 | 279,000 |
| 2020/04/01 | 1,875 | 1,881 | 1,765 | 1,777 | 396,000 |
| 2020/03/31 | 1,880 | 1,950 | 1,848 | 1,884 | 376,600 |
| 2020/03/30 | 1,900 | 1,921 | 1,837 | 1,875 | 389,300 |
| 2020/03/27 | 2,079 | 2,083 | 1,964 | 1,973 | 377,200 |
| 2020/03/26 | 2,080 | 2,160 | 1,993 | 2,004 | 366,900 |
| 2020/03/25 | 2,124 | 2,176 | 2,030 | 2,176 | 448,600 |
| 2020/03/24 | 2,000 | 2,071 | 1,884 | 1,950 | 900,800 |
| 2020/03/23 | 1,965 | 2,052 | 1,878 | 2,027 | 196,100 |
| 2020/03/19 | 2,220 | 2,220 | 1,935 | 1,985 | 231,600 |
| 2020/03/18 | 2,196 | 2,257 | 2,101 | 2,101 | 311,300 |
| 2020/03/17 | 1,930 | 2,197 | 1,900 | 2,155 | 446,100 |
| 2020/03/16 | 2,085 | 2,226 | 1,939 | 1,980 | 424,500 |
| 2020/03/13 | 2,013 | 2,231 | 1,961 | 2,083 | 602,700 |
| 2020/03/12 | 2,417 | 2,595 | 2,284 | 2,349 | 372,000 |
| 2020/03/11 | 2,796 | 2,833 | 2,559 | 2,567 | 320,200 |
| 2020/03/10 | 2,501 | 2,883 | 2,339 | 2,846 | 405,100 |
| 2020/03/09 | 2,735 | 2,787 | 2,543 | 2,558 | 358,800 |
| 2020/03/06 | 3,000 | 3,000 | 2,880 | 2,895 | 165,600 |
| 2020/03/05 | 3,130 | 3,145 | 3,005 | 3,035 | 165,000 |
| 2020/03/04 | 3,005 | 3,135 | 2,992 | 3,060 | 259,800 |
| 2020/03/03 | 3,290 | 3,305 | 3,070 | 3,085 | 252,600 |
| 2020/03/02 | 2,784 | 3,265 | 2,784 | 3,110 | 443,500 |
| 2020/02/28 | 2,920 | 3,010 | 2,806 | 2,834 | 492,500 |
| 2020/02/27 | 3,205 | 3,235 | 3,070 | 3,090 | 236,200 |
| 2020/02/26 | 3,230 | 3,265 | 3,145 | 3,245 | 209,600 |
| 2020/02/25 | 3,120 | 3,345 | 3,110 | 3,290 | 225,400 |
| 2020/02/21 | 3,450 | 3,490 | 3,400 | 3,400 | 110,800 |
| 2020/02/20 | 3,585 | 3,615 | 3,445 | 3,450 | 247,000 |
| 2020/02/19 | 3,400 | 3,555 | 3,400 | 3,540 | 248,200 |
| 2020/02/18 | 3,470 | 3,500 | 3,400 | 3,435 | 199,000 |
| 2020/02/17 | 3,585 | 3,585 | 3,445 | 3,510 | 300,700 |
| 2020/02/14 | 3,725 | 3,765 | 3,655 | 3,670 | 172,700 |
| 2020/02/13 | 3,670 | 3,755 | 3,655 | 3,745 | 163,200 |
| 2020/02/12 | 3,650 | 3,720 | 3,600 | 3,680 | 190,900 |
| 2020/02/10 | 3,665 | 3,715 | 3,635 | 3,650 | 200,100 |
| 2020/02/07 | 3,790 | 3,805 | 3,685 | 3,700 | 303,600 |
| 2020/02/06 | 3,780 | 3,830 | 3,750 | 3,820 | 193,800 |
| 2020/02/05 | 3,845 | 3,895 | 3,750 | 3,755 | 280,400 |
| 2020/02/04 | 3,800 | 3,830 | 3,685 | 3,760 | 335,800 |
| 2020/02/03 | 3,650 | 3,810 | 3,575 | 3,775 | 350,400 |
| 2020/01/31 | 3,820 | 3,885 | 3,735 | 3,760 | 319,100 |
| 2020/01/30 | 3,960 | 4,035 | 3,795 | 3,800 | 476,500 |
| 2020/01/29 | 4,245 | 4,245 | 3,925 | 3,965 | 531,200 |
| 2020/01/28 | 4,165 | 4,235 | 4,105 | 4,190 | 324,600 |
| 2020/01/27 | 4,205 | 4,315 | 4,205 | 4,210 | 184,800 |
| 2020/01/24 | 4,440 | 4,535 | 4,300 | 4,360 | 408,800 |
| 2020/01/23 | 4,220 | 4,400 | 4,220 | 4,395 | 310,100 |
| 2020/01/22 | 4,285 | 4,390 | 4,230 | 4,240 | 305,200 |
| 2020/01/21 | 4,430 | 4,455 | 4,220 | 4,260 | 574,800 |
| 2020/01/20 | 4,500 | 4,750 | 4,465 | 4,490 | 868,100 |
| 2020/01/17 | 4,300 | 4,520 | 4,300 | 4,500 | 1,648,700 |
| 2020/01/16 | 3,995 | 4,245 | 3,995 | 4,185 | 1,077,400 |
| 2020/01/15 | 3,955 | 4,250 | 3,770 | 4,000 | 1,810,800 |
| 2020/01/14 | 4,070 | 4,075 | 3,925 | 3,955 | 452,600 |
| 2020/01/10 | 3,995 | 4,045 | 3,945 | 4,035 | 297,600 |
| 2020/01/09 | 3,930 | 3,980 | 3,885 | 3,980 | 231,800 |
| 2020/01/08 | 3,990 | 3,990 | 3,840 | 3,870 | 413,500 |
| 2020/01/07 | 3,955 | 4,015 | 3,915 | 4,015 | 200,600 |
| 2020/01/06 | 3,925 | 4,020 | 3,895 | 3,970 | 207,300 |