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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,221 | 1,241 | 1,195 | 1,214 | 114,200 |
| 2022/12/29 | 1,122 | 1,259 | 1,112 | 1,228 | 313,700 |
| 2022/12/28 | 1,188 | 1,212 | 1,085 | 1,135 | 325,100 |
| 2022/12/27 | 1,095 | 1,154 | 1,092 | 1,118 | 109,800 |
| 2022/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | 46,100 |
| 2022/12/23 | 1,100 | 1,100 | 1,055 | 1,074 | 60,000 |
| 2022/12/22 | 1,142 | 1,142 | 1,104 | 1,106 | 39,500 |
| 2022/12/21 | 1,151 | 1,160 | 1,129 | 1,129 | 42,000 |
| 2022/12/20 | 1,184 | 1,210 | 1,139 | 1,159 | 97,400 |
| 2022/12/19 | 1,198 | 1,205 | 1,182 | 1,189 | 34,100 |
| 2022/12/16 | 1,190 | 1,206 | 1,186 | 1,203 | 26,400 |
| 2022/12/15 | 1,180 | 1,210 | 1,172 | 1,206 | 34,000 |
| 2022/12/14 | 1,200 | 1,200 | 1,180 | 1,186 | 28,800 |
| 2022/12/13 | 1,233 | 1,234 | 1,194 | 1,200 | 59,800 |
| 2022/12/12 | 1,230 | 1,239 | 1,210 | 1,234 | 39,100 |
| 2022/12/09 | 1,223 | 1,250 | 1,223 | 1,232 | 35,700 |
| 2022/12/08 | 1,254 | 1,254 | 1,210 | 1,247 | 32,300 |
| 2022/12/07 | 1,232 | 1,260 | 1,215 | 1,238 | 38,100 |
| 2022/12/06 | 1,251 | 1,260 | 1,231 | 1,236 | 46,200 |
| 2022/12/05 | 1,265 | 1,310 | 1,230 | 1,268 | 78,300 |
| 2022/12/02 | 1,253 | 1,276 | 1,253 | 1,276 | 34,600 |
| 2022/12/01 | 1,256 | 1,256 | 1,225 | 1,253 | 35,900 |
| 2022/11/30 | 1,269 | 1,269 | 1,216 | 1,226 | 51,900 |
| 2022/11/29 | 1,251 | 1,275 | 1,241 | 1,263 | 49,700 |
| 2022/11/28 | 1,321 | 1,322 | 1,260 | 1,261 | 100,700 |
| 2022/11/25 | 1,257 | 1,331 | 1,244 | 1,312 | 155,100 |
| 2022/11/24 | 1,258 | 1,293 | 1,239 | 1,255 | 86,100 |
| 2022/11/22 | 1,211 | 1,324 | 1,211 | 1,236 | 326,200 |
| 2022/11/21 | 1,261 | 1,263 | 1,184 | 1,188 | 182,300 |
| 2022/11/18 | 1,313 | 1,313 | 1,262 | 1,275 | 146,900 |
| 2022/11/17 | 1,309 | 1,345 | 1,280 | 1,313 | 245,200 |
| 2022/11/16 | 1,145 | 1,344 | 1,145 | 1,306 | 629,300 |
| 2022/11/15 | 1,071 | 1,148 | 1,070 | 1,148 | 85,400 |
| 2022/11/14 | 1,062 | 1,085 | 1,062 | 1,071 | 27,200 |
| 2022/11/11 | 1,100 | 1,108 | 1,071 | 1,073 | 30,300 |
| 2022/11/10 | 1,056 | 1,070 | 1,047 | 1,061 | 18,000 |
| 2022/11/09 | 1,085 | 1,100 | 1,056 | 1,056 | 25,500 |
| 2022/11/08 | 1,040 | 1,065 | 1,040 | 1,060 | 16,300 |
| 2022/11/07 | 1,048 | 1,056 | 1,034 | 1,036 | 10,200 |
| 2022/11/04 | 1,042 | 1,044 | 1,020 | 1,038 | 17,400 |
| 2022/11/02 | 1,054 | 1,065 | 1,040 | 1,054 | 12,900 |
| 2022/11/01 | 1,057 | 1,073 | 1,053 | 1,054 | 13,800 |
| 2022/10/31 | 1,079 | 1,079 | 1,054 | 1,063 | 18,700 |
| 2022/10/28 | 1,067 | 1,099 | 1,054 | 1,079 | 20,100 |
| 2022/10/27 | 1,085 | 1,090 | 1,075 | 1,079 | 9,100 |
| 2022/10/26 | 1,097 | 1,115 | 1,092 | 1,094 | 13,600 |
| 2022/10/25 | 1,082 | 1,114 | 1,072 | 1,101 | 37,100 |
| 2022/10/24 | 1,118 | 1,118 | 1,057 | 1,082 | 29,600 |
| 2022/10/21 | 1,130 | 1,130 | 1,101 | 1,101 | 27,000 |
| 2022/10/20 | 1,111 | 1,135 | 1,107 | 1,135 | 17,600 |
| 2022/10/19 | 1,147 | 1,160 | 1,120 | 1,120 | 69,000 |
| 2022/10/18 | 1,124 | 1,131 | 1,102 | 1,102 | 33,800 |
| 2022/10/17 | 1,134 | 1,166 | 1,093 | 1,100 | 160,200 |
| 2022/10/14 | 1,028 | 1,045 | 1,019 | 1,044 | 28,900 |
| 2022/10/13 | 1,021 | 1,023 | 1,006 | 1,023 | 21,600 |
| 2022/10/12 | 1,021 | 1,033 | 1,017 | 1,027 | 11,000 |
| 2022/10/11 | 1,051 | 1,051 | 1,005 | 1,023 | 22,400 |
| 2022/10/07 | 1,064 | 1,082 | 1,063 | 1,066 | 20,600 |
| 2022/10/06 | 1,054 | 1,067 | 1,050 | 1,064 | 18,400 |
| 2022/10/05 | 1,081 | 1,081 | 1,034 | 1,034 | 14,800 |
| 2022/10/04 | 1,026 | 1,058 | 1,024 | 1,058 | 20,800 |
| 2022/10/03 | 990 | 1,027 | 987 | 1,016 | 30,300 |
| 2022/09/30 | 1,002 | 1,012 | 990 | 1,010 | 22,000 |
| 2022/09/29 | 1,038 | 1,039 | 1,010 | 1,018 | 17,700 |
| 2022/09/28 | 1,034 | 1,034 | 979 | 1,013 | 42,600 |
| 2022/09/27 | 1,052 | 1,069 | 1,025 | 1,029 | 32,000 |
| 2022/09/26 | 1,060 | 1,079 | 1,053 | 1,055 | 23,400 |
| 2022/09/22 | 1,095 | 1,095 | 1,065 | 1,086 | 5,900 |
| 2022/09/21 | 1,126 | 1,126 | 1,073 | 1,095 | 22,100 |
| 2022/09/20 | 1,142 | 1,150 | 1,100 | 1,107 | 30,300 |
| 2022/09/16 | 1,162 | 1,162 | 1,130 | 1,142 | 28,200 |
| 2022/09/15 | 1,161 | 1,178 | 1,161 | 1,162 | 13,400 |
| 2022/09/14 | 1,130 | 1,167 | 1,130 | 1,164 | 24,500 |
| 2022/09/13 | 1,182 | 1,200 | 1,173 | 1,173 | 35,500 |
| 2022/09/12 | 1,189 | 1,190 | 1,167 | 1,182 | 34,800 |
| 2022/09/09 | 1,149 | 1,175 | 1,148 | 1,170 | 39,500 |
| 2022/09/08 | 1,157 | 1,157 | 1,130 | 1,143 | 10,900 |
| 2022/09/07 | 1,153 | 1,161 | 1,126 | 1,131 | 26,100 |
| 2022/09/06 | 1,170 | 1,187 | 1,146 | 1,165 | 25,700 |
| 2022/09/05 | 1,125 | 1,148 | 1,124 | 1,146 | 12,800 |
| 2022/09/02 | 1,146 | 1,146 | 1,125 | 1,126 | 27,900 |
| 2022/09/01 | 1,157 | 1,165 | 1,140 | 1,155 | 27,100 |
| 2022/08/31 | 1,156 | 1,183 | 1,154 | 1,169 | 16,600 |
| 2022/08/30 | 1,143 | 1,179 | 1,143 | 1,179 | 28,100 |
| 2022/08/29 | 1,107 | 1,150 | 1,107 | 1,136 | 28,800 |
| 2022/08/26 | 1,164 | 1,172 | 1,141 | 1,144 | 23,500 |
| 2022/08/25 | 1,157 | 1,178 | 1,131 | 1,163 | 50,200 |
| 2022/08/24 | 1,119 | 1,185 | 1,107 | 1,163 | 74,100 |
| 2022/08/23 | 1,115 | 1,135 | 1,108 | 1,119 | 26,300 |
| 2022/08/22 | 1,134 | 1,141 | 1,119 | 1,131 | 32,700 |
| 2022/08/19 | 1,171 | 1,173 | 1,153 | 1,155 | 18,100 |
| 2022/08/18 | 1,189 | 1,189 | 1,164 | 1,170 | 18,700 |
| 2022/08/17 | 1,163 | 1,197 | 1,160 | 1,197 | 43,500 |
| 2022/08/16 | 1,130 | 1,170 | 1,124 | 1,170 | 44,700 |
| 2022/08/15 | 1,127 | 1,140 | 1,122 | 1,130 | 24,500 |
| 2022/08/12 | 1,130 | 1,133 | 1,117 | 1,127 | 18,800 |
| 2022/08/10 | 1,121 | 1,128 | 1,099 | 1,105 | 33,200 |
| 2022/08/09 | 1,125 | 1,140 | 1,119 | 1,132 | 25,800 |
| 2022/08/08 | 1,150 | 1,150 | 1,125 | 1,128 | 36,000 |
| 2022/08/05 | 1,164 | 1,168 | 1,150 | 1,159 | 29,100 |
| 2022/08/04 | 1,209 | 1,210 | 1,161 | 1,165 | 45,100 |
| 2022/08/03 | 1,175 | 1,204 | 1,170 | 1,201 | 31,800 |
| 2022/08/02 | 1,187 | 1,192 | 1,158 | 1,175 | 33,500 |
| 2022/08/01 | 1,189 | 1,189 | 1,165 | 1,188 | 27,100 |
| 2022/07/29 | 1,211 | 1,234 | 1,173 | 1,181 | 92,400 |
| 2022/07/28 | 1,160 | 1,222 | 1,159 | 1,219 | 154,200 |
| 2022/07/27 | 1,132 | 1,152 | 1,118 | 1,152 | 38,000 |
| 2022/07/26 | 1,126 | 1,148 | 1,112 | 1,147 | 36,600 |
| 2022/07/25 | 1,153 | 1,165 | 1,125 | 1,136 | 45,600 |
| 2022/07/22 | 1,200 | 1,200 | 1,147 | 1,165 | 103,400 |
| 2022/07/21 | 1,230 | 1,252 | 1,191 | 1,206 | 117,300 |
| 2022/07/20 | 1,130 | 1,249 | 1,117 | 1,242 | 260,900 |
| 2022/07/19 | 1,100 | 1,192 | 1,086 | 1,113 | 443,600 |
| 2022/07/15 | 1,049 | 1,073 | 1,040 | 1,060 | 44,500 |
| 2022/07/14 | 1,059 | 1,060 | 1,042 | 1,053 | 19,900 |
| 2022/07/13 | 1,047 | 1,066 | 1,047 | 1,058 | 22,700 |
| 2022/07/12 | 1,087 | 1,087 | 1,050 | 1,050 | 44,400 |
| 2022/07/11 | 1,095 | 1,108 | 1,085 | 1,091 | 22,600 |
| 2022/07/08 | 1,071 | 1,096 | 1,065 | 1,080 | 30,900 |
| 2022/07/07 | 1,106 | 1,110 | 1,074 | 1,077 | 32,900 |
| 2022/07/06 | 1,107 | 1,124 | 1,101 | 1,112 | 21,900 |
| 2022/07/05 | 1,101 | 1,132 | 1,101 | 1,107 | 22,400 |
| 2022/07/04 | 1,105 | 1,132 | 1,097 | 1,113 | 30,500 |
| 2022/07/01 | 1,147 | 1,157 | 1,100 | 1,111 | 45,700 |
| 2022/06/30 | 1,198 | 1,209 | 1,147 | 1,147 | 83,700 |
| 2022/06/29 | 1,166 | 1,189 | 1,156 | 1,189 | 49,300 |
| 2022/06/28 | 1,120 | 1,187 | 1,107 | 1,187 | 102,200 |
| 2022/06/27 | 1,151 | 1,151 | 1,110 | 1,122 | 88,300 |
| 2022/06/24 | 1,158 | 1,168 | 1,104 | 1,157 | 114,900 |
| 2022/06/23 | 1,079 | 1,161 | 1,077 | 1,136 | 198,000 |
| 2022/06/22 | 1,050 | 1,091 | 1,026 | 1,080 | 204,900 |
| 2022/06/21 | 911 | 1,053 | 910 | 1,053 | 364,300 |
| 2022/06/20 | 935 | 944 | 898 | 903 | 50,900 |
| 2022/06/17 | 934 | 946 | 930 | 940 | 41,200 |
| 2022/06/16 | 951 | 975 | 948 | 949 | 22,900 |
| 2022/06/15 | 970 | 980 | 947 | 947 | 56,400 |
| 2022/06/14 | 956 | 976 | 953 | 976 | 28,000 |
| 2022/06/13 | 1,000 | 1,005 | 973 | 974 | 47,700 |
| 2022/06/10 | 1,012 | 1,050 | 1,010 | 1,027 | 47,100 |
| 2022/06/09 | 1,000 | 1,037 | 992 | 1,032 | 53,900 |
| 2022/06/08 | 997 | 1,008 | 988 | 1,006 | 18,000 |
| 2022/06/07 | 995 | 1,017 | 988 | 997 | 49,800 |
| 2022/06/06 | 973 | 987 | 962 | 986 | 24,600 |
| 2022/06/03 | 993 | 993 | 967 | 973 | 31,700 |
| 2022/06/02 | 990 | 990 | 963 | 978 | 42,400 |
| 2022/06/01 | 955 | 996 | 955 | 991 | 52,600 |
| 2022/05/31 | 983 | 983 | 952 | 954 | 37,000 |
| 2022/05/30 | 971 | 990 | 971 | 982 | 32,000 |
| 2022/05/27 | 996 | 1,003 | 969 | 969 | 29,000 |
| 2022/05/26 | 940 | 995 | 940 | 984 | 38,200 |
| 2022/05/25 | 985 | 985 | 940 | 940 | 66,100 |
| 2022/05/24 | 1,035 | 1,035 | 981 | 981 | 88,600 |
| 2022/05/23 | 1,048 | 1,053 | 1,037 | 1,044 | 15,700 |
| 2022/05/20 | 1,046 | 1,048 | 1,028 | 1,043 | 18,900 |
| 2022/05/19 | 1,040 | 1,070 | 1,040 | 1,046 | 28,000 |
| 2022/05/18 | 1,091 | 1,111 | 1,074 | 1,082 | 41,500 |
| 2022/05/17 | 1,057 | 1,086 | 1,050 | 1,086 | 47,300 |
| 2022/05/16 | 1,085 | 1,100 | 1,068 | 1,068 | 40,800 |
| 2022/05/13 | 1,001 | 1,075 | 1,001 | 1,075 | 85,800 |
| 2022/05/12 | 1,042 | 1,048 | 1,008 | 1,008 | 42,300 |
| 2022/05/11 | 1,013 | 1,059 | 1,013 | 1,059 | 55,500 |
| 2022/05/10 | 989 | 1,025 | 987 | 1,025 | 34,200 |
| 2022/05/09 | 1,003 | 1,026 | 995 | 995 | 32,100 |
| 2022/05/06 | 1,003 | 1,034 | 996 | 1,021 | 37,300 |
| 2022/05/02 | 993 | 1,032 | 993 | 1,017 | 40,600 |
| 2022/04/28 | 1,001 | 1,025 | 999 | 1,023 | 27,400 |
| 2022/04/27 | 989 | 1,013 | 976 | 1,009 | 29,600 |
| 2022/04/26 | 1,026 | 1,029 | 999 | 1,004 | 28,500 |
| 2022/04/25 | 1,008 | 1,026 | 1,000 | 1,004 | 51,500 |
| 2022/04/22 | 1,018 | 1,040 | 998 | 1,030 | 50,000 |
| 2022/04/21 | 1,050 | 1,062 | 1,030 | 1,035 | 33,700 |
| 2022/04/20 | 1,054 | 1,065 | 1,029 | 1,054 | 53,500 |
| 2022/04/19 | 1,054 | 1,054 | 1,014 | 1,042 | 47,300 |
| 2022/04/18 | 1,002 | 1,039 | 1,000 | 1,038 | 47,700 |
| 2022/04/15 | 980 | 1,039 | 961 | 1,028 | 120,600 |
| 2022/04/14 | 1,036 | 1,045 | 1,006 | 1,039 | 55,800 |
| 2022/04/13 | 994 | 1,019 | 990 | 1,010 | 75,300 |
| 2022/04/12 | 1,001 | 1,014 | 983 | 994 | 28,200 |
| 2022/04/11 | 1,026 | 1,036 | 1,003 | 1,008 | 45,500 |
| 2022/04/08 | 1,025 | 1,064 | 1,017 | 1,042 | 33,300 |
| 2022/04/07 | 1,041 | 1,060 | 1,012 | 1,017 | 58,000 |
| 2022/04/06 | 1,048 | 1,068 | 1,033 | 1,066 | 48,400 |
| 2022/04/05 | 1,110 | 1,130 | 1,033 | 1,070 | 168,100 |
| 2022/04/04 | 1,065 | 1,099 | 1,054 | 1,092 | 120,700 |
| 2022/04/01 | 991 | 1,077 | 982 | 1,052 | 88,000 |
| 2022/03/31 | 987 | 1,015 | 972 | 1,007 | 49,800 |
| 2022/03/30 | 959 | 993 | 952 | 993 | 74,900 |
| 2022/03/29 | 921 | 950 | 919 | 944 | 42,600 |
| 2022/03/28 | 954 | 954 | 921 | 921 | 42,200 |
| 2022/03/25 | 946 | 954 | 931 | 954 | 63,400 |
| 2022/03/24 | 920 | 938 | 913 | 936 | 58,500 |
| 2022/03/23 | 908 | 938 | 908 | 925 | 78,800 |
| 2022/03/22 | 925 | 928 | 906 | 906 | 53,200 |
| 2022/03/18 | 899 | 941 | 899 | 938 | 70,800 |
| 2022/03/17 | 890 | 909 | 887 | 899 | 56,400 |
| 2022/03/16 | 868 | 888 | 852 | 875 | 35,000 |
| 2022/03/15 | 858 | 868 | 843 | 867 | 29,900 |
| 2022/03/14 | 860 | 878 | 849 | 852 | 39,000 |
| 2022/03/11 | 877 | 904 | 864 | 868 | 52,100 |
| 2022/03/10 | 854 | 890 | 854 | 890 | 58,800 |
| 2022/03/09 | 824 | 848 | 822 | 839 | 48,700 |
| 2022/03/08 | 832 | 859 | 819 | 825 | 106,300 |
| 2022/03/07 | 866 | 871 | 840 | 856 | 164,100 |
| 2022/03/04 | 931 | 931 | 873 | 889 | 168,900 |
| 2022/03/03 | 962 | 969 | 931 | 932 | 55,100 |
| 2022/03/02 | 976 | 983 | 946 | 947 | 69,200 |
| 2022/03/01 | 967 | 995 | 965 | 986 | 86,000 |
| 2022/02/28 | 950 | 965 | 935 | 954 | 37,300 |
| 2022/02/25 | 939 | 961 | 926 | 955 | 81,200 |
| 2022/02/24 | 946 | 976 | 935 | 939 | 59,600 |
| 2022/02/22 | 931 | 960 | 926 | 960 | 70,800 |
| 2022/02/21 | 954 | 957 | 940 | 940 | 47,000 |
| 2022/02/18 | 940 | 987 | 934 | 984 | 67,500 |
| 2022/02/17 | 954 | 955 | 940 | 950 | 58,200 |
| 2022/02/16 | 975 | 980 | 953 | 954 | 55,400 |
| 2022/02/15 | 977 | 977 | 943 | 944 | 68,900 |
| 2022/02/14 | 980 | 981 | 962 | 962 | 63,100 |
| 2022/02/10 | 1,017 | 1,035 | 994 | 1,006 | 43,000 |
| 2022/02/09 | 995 | 1,009 | 987 | 1,001 | 51,300 |
| 2022/02/08 | 1,000 | 1,016 | 986 | 990 | 60,300 |
| 2022/02/07 | 1,039 | 1,039 | 998 | 999 | 48,500 |
| 2022/02/04 | 1,009 | 1,036 | 997 | 1,031 | 64,400 |
| 2022/02/03 | 1,035 | 1,053 | 1,025 | 1,026 | 72,800 |
| 2022/02/02 | 1,037 | 1,069 | 1,034 | 1,061 | 80,400 |
| 2022/02/01 | 1,035 | 1,060 | 1,008 | 1,012 | 112,000 |
| 2022/01/31 | 980 | 1,024 | 980 | 1,005 | 89,500 |
| 2022/01/28 | 974 | 992 | 948 | 966 | 95,700 |
| 2022/01/27 | 1,022 | 1,035 | 963 | 973 | 208,500 |
| 2022/01/26 | 1,012 | 1,043 | 1,012 | 1,028 | 86,400 |
| 2022/01/25 | 1,065 | 1,086 | 1,012 | 1,014 | 199,700 |
| 2022/01/24 | 1,092 | 1,097 | 1,025 | 1,057 | 246,800 |
| 2022/01/21 | 1,115 | 1,120 | 1,095 | 1,106 | 83,900 |
| 2022/01/20 | 1,100 | 1,142 | 1,092 | 1,128 | 129,500 |
| 2022/01/19 | 1,124 | 1,157 | 1,098 | 1,105 | 177,700 |
| 2022/01/18 | 1,209 | 1,218 | 1,136 | 1,141 | 251,200 |
| 2022/01/17 | 1,152 | 1,249 | 1,152 | 1,239 | 241,900 |
| 2022/01/14 | 1,190 | 1,198 | 1,153 | 1,179 | 218,200 |
| 2022/01/13 | 1,294 | 1,294 | 1,226 | 1,226 | 149,700 |
| 2022/01/12 | 1,310 | 1,328 | 1,274 | 1,281 | 128,700 |
| 2022/01/11 | 1,247 | 1,317 | 1,219 | 1,306 | 255,000 |
| 2022/01/07 | 1,313 | 1,335 | 1,236 | 1,253 | 242,700 |
| 2022/01/06 | 1,323 | 1,356 | 1,286 | 1,296 | 263,100 |
| 2022/01/05 | 1,471 | 1,475 | 1,354 | 1,373 | 356,300 |
| 2022/01/04 | 1,501 | 1,528 | 1,442 | 1,499 | 493,900 |