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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,394 | 1,515 | 1,366 | 1,494 | 599,300 |
| 2021/12/29 | 1,323 | 1,407 | 1,309 | 1,394 | 308,700 |
| 2021/12/28 | 1,305 | 1,335 | 1,297 | 1,311 | 172,900 |
| 2021/12/27 | 1,345 | 1,345 | 1,290 | 1,303 | 202,500 |
| 2021/12/24 | 1,350 | 1,378 | 1,337 | 1,348 | 199,800 |
| 2021/12/23 | 1,380 | 1,392 | 1,337 | 1,359 | 301,800 |
| 2021/12/22 | 1,310 | 1,338 | 1,290 | 1,330 | 178,600 |
| 2021/12/21 | 1,296 | 1,329 | 1,279 | 1,313 | 216,200 |
| 2021/12/20 | 1,320 | 1,358 | 1,262 | 1,278 | 386,100 |
| 2021/12/17 | 1,353 | 1,410 | 1,315 | 1,343 | 439,500 |
| 2021/12/16 | 1,320 | 1,397 | 1,318 | 1,383 | 431,300 |
| 2021/12/15 | 1,410 | 1,420 | 1,295 | 1,306 | 636,300 |
| 2021/12/14 | 1,414 | 1,580 | 1,391 | 1,427 | 1,537,500 |
| 2021/12/13 | 1,381 | 1,434 | 1,349 | 1,425 | 429,500 |
| 2021/12/10 | 1,341 | 1,369 | 1,316 | 1,331 | 280,400 |
| 2021/12/09 | 1,371 | 1,475 | 1,340 | 1,347 | 963,400 |
| 2021/12/08 | 1,340 | 1,365 | 1,300 | 1,355 | 423,800 |
| 2021/12/07 | 1,250 | 1,340 | 1,223 | 1,335 | 710,700 |
| 2021/12/06 | 1,139 | 1,212 | 1,125 | 1,201 | 313,500 |
| 2021/12/03 | 1,091 | 1,122 | 1,065 | 1,115 | 180,300 |
| 2021/12/02 | 1,118 | 1,157 | 1,061 | 1,061 | 258,600 |
| 2021/12/01 | 1,238 | 1,258 | 1,144 | 1,152 | 623,800 |
| 2021/11/30 | 1,119 | 1,158 | 1,107 | 1,124 | 185,500 |
| 2021/11/29 | 1,069 | 1,113 | 1,059 | 1,074 | 176,400 |
| 2021/11/26 | 1,131 | 1,139 | 1,097 | 1,098 | 161,600 |
| 2021/11/25 | 1,180 | 1,183 | 1,140 | 1,140 | 90,500 |
| 2021/11/24 | 1,190 | 1,195 | 1,160 | 1,174 | 93,000 |
| 2021/11/22 | 1,160 | 1,213 | 1,146 | 1,206 | 133,400 |
| 2021/11/19 | 1,209 | 1,227 | 1,160 | 1,167 | 281,700 |
| 2021/11/18 | 1,288 | 1,300 | 1,212 | 1,220 | 295,400 |
| 2021/11/17 | 1,315 | 1,315 | 1,253 | 1,277 | 362,600 |
| 2021/11/16 | 1,344 | 1,370 | 1,304 | 1,304 | 407,400 |
| 2021/11/15 | 1,248 | 1,323 | 1,240 | 1,311 | 320,900 |
| 2021/11/12 | 1,221 | 1,249 | 1,211 | 1,240 | 197,200 |
| 2021/11/11 | 1,240 | 1,261 | 1,213 | 1,235 | 358,400 |
| 2021/11/10 | 1,348 | 1,364 | 1,241 | 1,266 | 583,700 |
| 2021/11/09 | 1,413 | 1,466 | 1,306 | 1,323 | 1,350,200 |
| 2021/11/08 | 1,375 | 1,534 | 1,287 | 1,443 | 3,182,500 |
| 2021/11/05 | 1,390 | 1,442 | 1,280 | 1,376 | 1,845,200 |
| 2021/11/04 | 1,276 | 1,516 | 1,230 | 1,400 | 4,451,400 |
| 2021/11/02 | 1,331 | 1,347 | 1,189 | 1,216 | 1,623,800 |
| 2021/11/01 | 1,181 | 1,357 | 1,158 | 1,269 | 2,292,600 |
| 2021/10/29 | 1,073 | 1,289 | 1,071 | 1,123 | 656,800 |
| 2021/10/28 | 1,075 | 1,100 | 1,060 | 1,072 | 275,700 |
| 2021/10/27 | 1,107 | 1,112 | 1,081 | 1,081 | 53,200 |
| 2021/10/26 | 1,104 | 1,107 | 1,092 | 1,103 | 61,900 |
| 2021/10/25 | 1,124 | 1,124 | 1,075 | 1,077 | 78,100 |
| 2021/10/22 | 1,100 | 1,125 | 1,100 | 1,108 | 70,900 |
| 2021/10/21 | 1,118 | 1,141 | 1,090 | 1,090 | 118,800 |
| 2021/10/20 | 1,110 | 1,160 | 1,107 | 1,123 | 181,200 |
| 2021/10/19 | 1,066 | 1,122 | 1,055 | 1,103 | 185,000 |
| 2021/10/18 | 1,125 | 1,138 | 1,074 | 1,074 | 383,100 |
| 2021/10/15 | 1,228 | 1,257 | 1,222 | 1,250 | 140,000 |
| 2021/10/14 | 1,221 | 1,243 | 1,220 | 1,227 | 61,500 |
| 2021/10/13 | 1,230 | 1,239 | 1,220 | 1,222 | 55,600 |
| 2021/10/12 | 1,251 | 1,256 | 1,231 | 1,231 | 54,800 |
| 2021/10/11 | 1,252 | 1,265 | 1,237 | 1,258 | 48,400 |
| 2021/10/08 | 1,239 | 1,254 | 1,234 | 1,254 | 43,200 |
| 2021/10/07 | 1,224 | 1,245 | 1,217 | 1,226 | 58,600 |
| 2021/10/06 | 1,233 | 1,265 | 1,215 | 1,225 | 88,700 |
| 2021/10/05 | 1,251 | 1,259 | 1,222 | 1,226 | 143,800 |
| 2021/10/04 | 1,300 | 1,309 | 1,278 | 1,283 | 114,100 |
| 2021/10/01 | 1,320 | 1,331 | 1,301 | 1,309 | 97,000 |
| 2021/09/30 | 1,330 | 1,345 | 1,320 | 1,334 | 41,700 |
| 2021/09/29 | 1,326 | 1,345 | 1,314 | 1,343 | 58,500 |
| 2021/09/28 | 1,369 | 1,369 | 1,338 | 1,349 | 69,300 |
| 2021/09/27 | 1,375 | 1,383 | 1,359 | 1,380 | 84,300 |
| 2021/09/24 | 1,351 | 1,378 | 1,345 | 1,376 | 96,200 |
| 2021/09/22 | 1,337 | 1,352 | 1,324 | 1,325 | 87,700 |
| 2021/09/21 | 1,334 | 1,360 | 1,322 | 1,353 | 60,600 |
| 2021/09/17 | 1,338 | 1,373 | 1,336 | 1,370 | 68,300 |
| 2021/09/16 | 1,382 | 1,383 | 1,336 | 1,347 | 112,200 |
| 2021/09/15 | 1,418 | 1,419 | 1,385 | 1,391 | 110,400 |
| 2021/09/14 | 1,443 | 1,450 | 1,414 | 1,430 | 93,600 |
| 2021/09/13 | 1,448 | 1,448 | 1,426 | 1,426 | 69,100 |
| 2021/09/10 | 1,440 | 1,444 | 1,431 | 1,440 | 58,400 |
| 2021/09/09 | 1,417 | 1,437 | 1,411 | 1,423 | 92,600 |
| 2021/09/08 | 1,389 | 1,450 | 1,389 | 1,438 | 360,000 |
| 2021/09/07 | 1,409 | 1,437 | 1,394 | 1,395 | 109,900 |
| 2021/09/06 | 1,406 | 1,406 | 1,380 | 1,396 | 71,300 |
| 2021/09/03 | 1,361 | 1,394 | 1,356 | 1,376 | 82,600 |
| 2021/09/02 | 1,402 | 1,413 | 1,365 | 1,370 | 141,600 |
| 2021/09/01 | 1,375 | 1,414 | 1,366 | 1,392 | 158,800 |
| 2021/08/31 | 1,341 | 1,360 | 1,332 | 1,353 | 74,800 |
| 2021/08/30 | 1,305 | 1,331 | 1,305 | 1,331 | 64,600 |
| 2021/08/27 | 1,314 | 1,319 | 1,298 | 1,306 | 34,200 |
| 2021/08/26 | 1,311 | 1,327 | 1,311 | 1,317 | 23,500 |
| 2021/08/25 | 1,331 | 1,338 | 1,314 | 1,314 | 54,500 |
| 2021/08/24 | 1,295 | 1,317 | 1,295 | 1,314 | 60,100 |
| 2021/08/23 | 1,283 | 1,300 | 1,277 | 1,287 | 49,700 |
| 2021/08/20 | 1,301 | 1,317 | 1,271 | 1,274 | 124,500 |
| 2021/08/19 | 1,317 | 1,349 | 1,307 | 1,309 | 54,100 |
| 2021/08/18 | 1,318 | 1,346 | 1,312 | 1,326 | 89,300 |
| 2021/08/17 | 1,364 | 1,369 | 1,316 | 1,320 | 116,100 |
| 2021/08/16 | 1,400 | 1,400 | 1,350 | 1,360 | 69,800 |
| 2021/08/13 | 1,416 | 1,419 | 1,398 | 1,407 | 38,800 |
| 2021/08/12 | 1,420 | 1,433 | 1,402 | 1,408 | 89,100 |
| 2021/08/11 | 1,400 | 1,414 | 1,359 | 1,393 | 153,400 |
| 2021/08/10 | 1,369 | 1,386 | 1,365 | 1,384 | 126,400 |
| 2021/08/06 | 1,390 | 1,396 | 1,339 | 1,368 | 159,100 |
| 2021/08/05 | 1,413 | 1,418 | 1,392 | 1,396 | 131,100 |
| 2021/08/04 | 1,445 | 1,457 | 1,412 | 1,420 | 177,100 |
| 2021/08/03 | 1,519 | 1,545 | 1,445 | 1,450 | 282,300 |
| 2021/08/02 | 1,550 | 1,550 | 1,530 | 1,539 | 94,700 |
| 2021/07/30 | 1,598 | 1,605 | 1,560 | 1,560 | 88,700 |
| 2021/07/29 | 1,590 | 1,606 | 1,585 | 1,599 | 102,100 |
| 2021/07/28 | 1,580 | 1,595 | 1,574 | 1,589 | 76,500 |
| 2021/07/27 | 1,609 | 1,617 | 1,585 | 1,596 | 60,100 |
| 2021/07/26 | 1,605 | 1,620 | 1,590 | 1,602 | 100,000 |
| 2021/07/21 | 1,600 | 1,648 | 1,592 | 1,596 | 187,200 |
| 2021/07/20 | 1,602 | 1,616 | 1,572 | 1,590 | 183,200 |
| 2021/07/19 | 1,650 | 1,650 | 1,606 | 1,627 | 173,600 |
| 2021/07/16 | 1,654 | 1,695 | 1,648 | 1,653 | 618,100 |
| 2021/07/15 | 1,954 | 1,954 | 1,882 | 1,894 | 158,700 |
| 2021/07/14 | 1,965 | 1,979 | 1,932 | 1,947 | 70,500 |
| 2021/07/13 | 1,921 | 1,957 | 1,920 | 1,950 | 60,700 |
| 2021/07/12 | 1,912 | 1,926 | 1,905 | 1,917 | 53,900 |
| 2021/07/09 | 1,861 | 1,911 | 1,860 | 1,900 | 60,500 |
| 2021/07/08 | 1,920 | 1,920 | 1,870 | 1,896 | 77,900 |
| 2021/07/07 | 1,943 | 1,954 | 1,905 | 1,911 | 53,000 |
| 2021/07/06 | 1,959 | 1,965 | 1,930 | 1,937 | 49,500 |
| 2021/07/05 | 1,955 | 2,024 | 1,941 | 1,949 | 161,700 |
| 2021/07/02 | 1,950 | 1,964 | 1,940 | 1,945 | 57,300 |
| 2021/07/01 | 1,924 | 1,966 | 1,919 | 1,948 | 70,200 |
| 2021/06/30 | 1,938 | 1,968 | 1,921 | 1,923 | 87,500 |
| 2021/06/29 | 1,920 | 1,932 | 1,903 | 1,928 | 38,200 |
| 2021/06/28 | 1,889 | 1,921 | 1,880 | 1,921 | 34,100 |
| 2021/06/25 | 1,892 | 1,899 | 1,876 | 1,894 | 35,200 |
| 2021/06/24 | 1,907 | 1,923 | 1,890 | 1,892 | 36,400 |
| 2021/06/23 | 1,890 | 1,915 | 1,889 | 1,907 | 40,000 |
| 2021/06/22 | 1,899 | 1,908 | 1,879 | 1,895 | 56,000 |
| 2021/06/21 | 1,874 | 1,874 | 1,831 | 1,857 | 175,500 |
| 2021/06/18 | 1,930 | 1,940 | 1,913 | 1,914 | 79,500 |
| 2021/06/17 | 1,943 | 1,943 | 1,912 | 1,925 | 82,400 |
| 2021/06/16 | 1,953 | 1,953 | 1,935 | 1,944 | 45,100 |
| 2021/06/15 | 1,955 | 1,961 | 1,941 | 1,954 | 47,600 |
| 2021/06/14 | 1,936 | 1,942 | 1,916 | 1,940 | 70,900 |
| 2021/06/11 | 1,948 | 1,958 | 1,931 | 1,936 | 78,300 |
| 2021/06/10 | 1,950 | 1,957 | 1,945 | 1,948 | 55,300 |
| 2021/06/09 | 1,963 | 1,971 | 1,945 | 1,950 | 92,000 |
| 2021/06/08 | 1,988 | 1,998 | 1,965 | 1,968 | 56,100 |
| 2021/06/07 | 1,988 | 2,002 | 1,969 | 1,988 | 44,300 |
| 2021/06/04 | 1,991 | 1,991 | 1,963 | 1,968 | 69,400 |
| 2021/06/03 | 1,978 | 2,012 | 1,978 | 1,997 | 48,400 |
| 2021/06/02 | 1,970 | 1,990 | 1,956 | 1,978 | 54,000 |
| 2021/06/01 | 2,010 | 2,016 | 1,965 | 1,976 | 95,100 |
| 2021/05/31 | 2,035 | 2,047 | 2,008 | 2,008 | 43,300 |
| 2021/05/28 | 2,045 | 2,045 | 2,015 | 2,022 | 43,200 |
| 2021/05/27 | 2,060 | 2,069 | 2,015 | 2,022 | 93,000 |
| 2021/05/26 | 2,031 | 2,065 | 2,028 | 2,058 | 49,500 |
| 2021/05/25 | 2,049 | 2,053 | 2,024 | 2,031 | 35,200 |
| 2021/05/24 | 2,064 | 2,067 | 2,000 | 2,020 | 63,000 |
| 2021/05/21 | 2,105 | 2,116 | 2,058 | 2,073 | 57,100 |
| 2021/05/20 | 2,037 | 2,093 | 2,024 | 2,080 | 47,700 |
| 2021/05/19 | 2,010 | 2,068 | 2,001 | 2,060 | 47,400 |
| 2021/05/18 | 1,982 | 2,049 | 1,982 | 2,039 | 65,100 |
| 2021/05/17 | 2,071 | 2,086 | 1,968 | 1,985 | 108,600 |
| 2021/05/14 | 2,008 | 2,065 | 1,982 | 2,065 | 87,900 |
| 2021/05/13 | 1,964 | 1,993 | 1,923 | 1,961 | 174,400 |
| 2021/05/12 | 2,063 | 2,081 | 1,972 | 2,001 | 197,300 |
| 2021/05/11 | 2,143 | 2,149 | 2,037 | 2,040 | 274,700 |
| 2021/05/10 | 2,177 | 2,203 | 2,142 | 2,193 | 76,500 |
| 2021/05/07 | 2,130 | 2,180 | 2,120 | 2,160 | 57,000 |
| 2021/05/06 | 2,169 | 2,169 | 2,125 | 2,135 | 53,300 |
| 2021/04/30 | 2,208 | 2,239 | 2,143 | 2,143 | 141,600 |
| 2021/04/28 | 2,277 | 2,289 | 2,207 | 2,209 | 149,800 |
| 2021/04/27 | 2,330 | 2,348 | 2,290 | 2,290 | 86,300 |
| 2021/04/26 | 2,300 | 2,332 | 2,264 | 2,330 | 189,800 |
| 2021/04/23 | 2,354 | 2,415 | 2,332 | 2,350 | 104,200 |
| 2021/04/22 | 2,344 | 2,386 | 2,294 | 2,384 | 183,300 |
| 2021/04/21 | 2,356 | 2,377 | 2,320 | 2,320 | 163,000 |
| 2021/04/20 | 2,425 | 2,443 | 2,385 | 2,400 | 204,000 |
| 2021/04/19 | 2,475 | 2,523 | 2,421 | 2,463 | 246,100 |
| 2021/04/16 | 2,499 | 2,570 | 2,446 | 2,450 | 626,500 |
| 2021/04/15 | 2,635 | 2,658 | 2,415 | 2,449 | 1,354,800 |
| 2021/04/14 | 2,300 | 2,325 | 2,279 | 2,285 | 93,400 |
| 2021/04/13 | 2,254 | 2,300 | 2,236 | 2,272 | 53,000 |
| 2021/04/12 | 2,312 | 2,312 | 2,250 | 2,250 | 99,800 |
| 2021/04/09 | 2,300 | 2,339 | 2,297 | 2,302 | 48,100 |
| 2021/04/08 | 2,346 | 2,346 | 2,281 | 2,301 | 70,900 |
| 2021/04/07 | 2,343 | 2,369 | 2,331 | 2,344 | 35,900 |
| 2021/04/06 | 2,395 | 2,410 | 2,330 | 2,343 | 80,900 |
| 2021/04/05 | 2,402 | 2,414 | 2,372 | 2,395 | 64,900 |
| 2021/04/02 | 2,413 | 2,420 | 2,351 | 2,360 | 147,600 |
| 2021/04/01 | 2,454 | 2,454 | 2,410 | 2,413 | 62,500 |
| 2021/03/31 | 2,425 | 2,464 | 2,406 | 2,437 | 62,900 |
| 2021/03/30 | 2,411 | 2,458 | 2,410 | 2,441 | 45,300 |
| 2021/03/29 | 2,451 | 2,473 | 2,403 | 2,418 | 73,700 |
| 2021/03/26 | 2,346 | 2,444 | 2,346 | 2,438 | 93,400 |
| 2021/03/25 | 2,321 | 2,372 | 2,285 | 2,346 | 100,800 |
| 2021/03/24 | 2,401 | 2,419 | 2,321 | 2,332 | 222,000 |
| 2021/03/23 | 2,510 | 2,532 | 2,440 | 2,450 | 183,500 |
| 2021/03/22 | 2,550 | 2,550 | 2,462 | 2,510 | 186,700 |
| 2021/03/19 | 2,604 | 2,633 | 2,566 | 2,570 | 215,300 |
| 2021/03/18 | 2,610 | 2,655 | 2,550 | 2,654 | 280,700 |
| 2021/03/17 | 2,594 | 2,666 | 2,580 | 2,606 | 280,300 |
| 2021/03/16 | 2,489 | 2,615 | 2,481 | 2,612 | 473,100 |
| 2021/03/15 | 2,474 | 2,510 | 2,404 | 2,429 | 250,000 |
| 2021/03/12 | 2,437 | 2,528 | 2,437 | 2,513 | 390,800 |
| 2021/03/11 | 2,480 | 2,518 | 2,370 | 2,399 | 556,200 |
| 2021/03/10 | 2,660 | 2,670 | 2,480 | 2,491 | 831,300 |
| 2021/03/09 | 2,801 | 2,820 | 2,712 | 2,760 | 579,100 |
| 2021/03/08 | 2,878 | 2,950 | 2,681 | 2,701 | 1,120,300 |
| 2021/03/05 | 2,752 | 2,880 | 2,725 | 2,798 | 1,253,600 |
| 2021/03/04 | 2,650 | 2,869 | 2,612 | 2,826 | 2,097,600 |
| 2021/03/03 | 2,547 | 2,619 | 2,466 | 2,583 | 1,249,100 |
| 2021/03/02 | 2,510 | 2,585 | 2,367 | 2,451 | 1,064,900 |
| 2021/03/01 | 2,575 | 2,580 | 2,303 | 2,399 | 1,857,800 |
| 2021/02/26 | 2,449 | 2,899 | 2,413 | 2,625 | 8,598,600 |
| 2021/02/25 | 2,149 | 2,399 | 2,100 | 2,399 | 863,500 |
| 2021/02/24 | 2,020 | 2,036 | 1,990 | 1,999 | 58,900 |
| 2021/02/22 | 1,988 | 2,057 | 1,980 | 2,040 | 91,100 |
| 2021/02/19 | 2,050 | 2,050 | 1,953 | 1,957 | 181,300 |
| 2021/02/18 | 2,080 | 2,100 | 2,053 | 2,058 | 57,500 |
| 2021/02/17 | 2,061 | 2,094 | 2,041 | 2,089 | 67,200 |
| 2021/02/16 | 2,102 | 2,126 | 2,060 | 2,063 | 118,100 |
| 2021/02/15 | 2,167 | 2,169 | 2,101 | 2,110 | 98,500 |
| 2021/02/12 | 2,157 | 2,158 | 2,106 | 2,150 | 67,400 |
| 2021/02/10 | 2,119 | 2,158 | 2,090 | 2,158 | 56,900 |
| 2021/02/09 | 2,154 | 2,154 | 2,090 | 2,119 | 84,000 |
| 2021/02/08 | 2,092 | 2,166 | 2,092 | 2,156 | 126,100 |
| 2021/02/05 | 2,080 | 2,085 | 2,061 | 2,080 | 59,700 |
| 2021/02/04 | 2,071 | 2,075 | 2,032 | 2,050 | 51,000 |
| 2021/02/03 | 2,052 | 2,084 | 2,052 | 2,073 | 55,700 |
| 2021/02/02 | 2,015 | 2,059 | 1,996 | 2,052 | 51,100 |
| 2021/02/01 | 1,976 | 2,014 | 1,951 | 1,990 | 75,700 |
| 2021/01/29 | 2,056 | 2,073 | 1,984 | 1,988 | 138,600 |
| 2021/01/28 | 2,051 | 2,094 | 2,027 | 2,073 | 66,300 |
| 2021/01/27 | 2,128 | 2,138 | 2,074 | 2,091 | 91,200 |
| 2021/01/26 | 2,102 | 2,146 | 2,081 | 2,121 | 164,200 |
| 2021/01/25 | 2,152 | 2,159 | 2,064 | 2,080 | 206,700 |
| 2021/01/22 | 2,191 | 2,208 | 2,105 | 2,151 | 320,300 |
| 2021/01/21 | 2,002 | 2,184 | 1,998 | 2,172 | 489,600 |
| 2021/01/20 | 2,002 | 2,008 | 1,941 | 1,946 | 186,900 |
| 2021/01/19 | 1,906 | 2,050 | 1,904 | 2,024 | 195,900 |
| 2021/01/18 | 1,959 | 1,959 | 1,899 | 1,904 | 150,800 |
| 2021/01/15 | 1,945 | 1,997 | 1,913 | 1,966 | 180,500 |
| 2021/01/14 | 1,962 | 2,010 | 1,960 | 1,965 | 179,700 |
| 2021/01/13 | 1,952 | 1,977 | 1,943 | 1,968 | 107,100 |
| 2021/01/12 | 1,935 | 1,954 | 1,895 | 1,946 | 131,500 |
| 2021/01/08 | 1,974 | 1,983 | 1,937 | 1,975 | 102,700 |
| 2021/01/07 | 1,987 | 1,998 | 1,962 | 1,975 | 77,300 |
| 2021/01/06 | 1,939 | 1,964 | 1,926 | 1,964 | 89,500 |
| 2021/01/05 | 1,883 | 1,920 | 1,881 | 1,914 | 90,500 |
| 2021/01/04 | 1,928 | 1,936 | 1,873 | 1,913 | 88,500 |