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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,179 | 1,180 | 1,157 | 1,167 | 55,200 |
| 2023/12/28 | 1,160 | 1,175 | 1,134 | 1,175 | 52,900 |
| 2023/12/27 | 1,116 | 1,162 | 1,116 | 1,157 | 103,600 |
| 2023/12/26 | 1,132 | 1,155 | 1,118 | 1,124 | 102,600 |
| 2023/12/25 | 1,141 | 1,166 | 1,122 | 1,143 | 100,000 |
| 2023/12/22 | 1,169 | 1,180 | 1,138 | 1,141 | 127,800 |
| 2023/12/21 | 1,191 | 1,197 | 1,169 | 1,169 | 81,100 |
| 2023/12/20 | 1,225 | 1,231 | 1,204 | 1,218 | 106,200 |
| 2023/12/19 | 1,152 | 1,228 | 1,152 | 1,228 | 114,000 |
| 2023/12/18 | 1,165 | 1,171 | 1,140 | 1,162 | 61,800 |
| 2023/12/15 | 1,178 | 1,181 | 1,153 | 1,169 | 73,100 |
| 2023/12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 94,300 |
| 2023/12/13 | 1,151 | 1,170 | 1,147 | 1,156 | 68,900 |
| 2023/12/12 | 1,165 | 1,184 | 1,156 | 1,159 | 76,500 |
| 2023/12/11 | 1,200 | 1,212 | 1,164 | 1,170 | 127,200 |
| 2023/12/08 | 1,196 | 1,233 | 1,190 | 1,204 | 129,500 |
| 2023/12/07 | 1,265 | 1,277 | 1,211 | 1,224 | 242,900 |
| 2023/12/06 | 1,284 | 1,313 | 1,278 | 1,287 | 134,200 |
| 2023/12/05 | 1,344 | 1,346 | 1,280 | 1,280 | 189,700 |
| 2023/12/04 | 1,316 | 1,375 | 1,304 | 1,374 | 165,000 |
| 2023/12/01 | 1,300 | 1,344 | 1,290 | 1,313 | 205,300 |
| 2023/11/30 | 1,278 | 1,297 | 1,259 | 1,297 | 78,100 |
| 2023/11/29 | 1,256 | 1,285 | 1,255 | 1,263 | 62,400 |
| 2023/11/28 | 1,271 | 1,282 | 1,250 | 1,271 | 93,200 |
| 2023/11/27 | 1,310 | 1,321 | 1,271 | 1,271 | 114,500 |
| 2023/11/24 | 1,310 | 1,332 | 1,301 | 1,315 | 105,000 |
| 2023/11/22 | 1,318 | 1,318 | 1,291 | 1,291 | 99,000 |
| 2023/11/21 | 1,320 | 1,353 | 1,311 | 1,323 | 152,200 |
| 2023/11/20 | 1,250 | 1,313 | 1,245 | 1,311 | 123,200 |
| 2023/11/17 | 1,278 | 1,300 | 1,242 | 1,252 | 123,500 |
| 2023/11/16 | 1,298 | 1,319 | 1,278 | 1,286 | 77,600 |
| 2023/11/15 | 1,319 | 1,339 | 1,292 | 1,302 | 104,300 |
| 2023/11/14 | 1,309 | 1,315 | 1,268 | 1,281 | 77,100 |
| 2023/11/13 | 1,318 | 1,329 | 1,270 | 1,291 | 93,600 |
| 2023/11/10 | 1,315 | 1,315 | 1,281 | 1,311 | 92,700 |
| 2023/11/09 | 1,362 | 1,362 | 1,287 | 1,332 | 150,100 |
| 2023/11/08 | 1,395 | 1,420 | 1,331 | 1,343 | 265,400 |
| 2023/11/07 | 1,330 | 1,360 | 1,296 | 1,351 | 181,600 |
| 2023/11/06 | 1,268 | 1,332 | 1,255 | 1,330 | 198,900 |
| 2023/11/02 | 1,202 | 1,246 | 1,202 | 1,233 | 129,900 |
| 2023/11/01 | 1,247 | 1,250 | 1,178 | 1,179 | 162,500 |
| 2023/10/31 | 1,230 | 1,236 | 1,181 | 1,231 | 151,500 |
| 2023/10/30 | 1,195 | 1,256 | 1,177 | 1,227 | 179,800 |
| 2023/10/27 | 1,215 | 1,230 | 1,189 | 1,225 | 210,400 |
| 2023/10/26 | 1,250 | 1,254 | 1,210 | 1,212 | 263,600 |
| 2023/10/25 | 1,342 | 1,359 | 1,285 | 1,285 | 262,900 |
| 2023/10/24 | 1,260 | 1,345 | 1,234 | 1,342 | 342,300 |
| 2023/10/23 | 1,325 | 1,367 | 1,255 | 1,260 | 307,600 |
| 2023/10/20 | 1,280 | 1,327 | 1,270 | 1,312 | 383,400 |
| 2023/10/19 | 1,365 | 1,392 | 1,302 | 1,305 | 591,800 |
| 2023/10/18 | 1,285 | 1,378 | 1,263 | 1,369 | 413,400 |
| 2023/10/17 | 1,204 | 1,321 | 1,203 | 1,279 | 598,700 |
| 2023/10/16 | 1,213 | 1,284 | 1,209 | 1,225 | 578,000 |
| 2023/10/13 | 1,127 | 1,130 | 1,084 | 1,093 | 106,800 |
| 2023/10/12 | 1,137 | 1,148 | 1,130 | 1,142 | 79,800 |
| 2023/10/11 | 1,170 | 1,175 | 1,140 | 1,140 | 70,300 |
| 2023/10/10 | 1,153 | 1,170 | 1,144 | 1,170 | 44,900 |
| 2023/10/06 | 1,167 | 1,168 | 1,131 | 1,137 | 44,800 |
| 2023/10/05 | 1,141 | 1,168 | 1,141 | 1,164 | 57,400 |
| 2023/10/04 | 1,131 | 1,159 | 1,131 | 1,137 | 87,500 |
| 2023/10/03 | 1,200 | 1,206 | 1,164 | 1,164 | 101,800 |
| 2023/10/02 | 1,249 | 1,257 | 1,207 | 1,207 | 52,400 |
| 2023/09/29 | 1,241 | 1,251 | 1,225 | 1,227 | 42,600 |
| 2023/09/28 | 1,250 | 1,259 | 1,218 | 1,240 | 67,200 |
| 2023/09/27 | 1,237 | 1,269 | 1,232 | 1,261 | 48,600 |
| 2023/09/26 | 1,288 | 1,295 | 1,254 | 1,258 | 83,100 |
| 2023/09/25 | 1,234 | 1,289 | 1,234 | 1,285 | 109,100 |
| 2023/09/22 | 1,214 | 1,261 | 1,210 | 1,249 | 65,600 |
| 2023/09/21 | 1,253 | 1,253 | 1,220 | 1,236 | 105,000 |
| 2023/09/20 | 1,279 | 1,288 | 1,255 | 1,263 | 53,500 |
| 2023/09/19 | 1,313 | 1,313 | 1,277 | 1,281 | 81,600 |
| 2023/09/15 | 1,325 | 1,337 | 1,308 | 1,319 | 84,700 |
| 2023/09/14 | 1,315 | 1,326 | 1,303 | 1,316 | 86,000 |
| 2023/09/13 | 1,341 | 1,347 | 1,326 | 1,326 | 71,200 |
| 2023/09/12 | 1,369 | 1,390 | 1,346 | 1,350 | 60,800 |
| 2023/09/11 | 1,400 | 1,402 | 1,369 | 1,370 | 53,000 |
| 2023/09/08 | 1,398 | 1,415 | 1,385 | 1,400 | 67,600 |
| 2023/09/07 | 1,455 | 1,455 | 1,405 | 1,410 | 84,400 |
| 2023/09/06 | 1,455 | 1,473 | 1,441 | 1,456 | 98,200 |
| 2023/09/05 | 1,457 | 1,474 | 1,439 | 1,462 | 70,600 |
| 2023/09/04 | 1,432 | 1,447 | 1,417 | 1,429 | 59,600 |
| 2023/09/01 | 1,403 | 1,430 | 1,395 | 1,429 | 49,100 |
| 2023/08/31 | 1,441 | 1,460 | 1,422 | 1,427 | 57,700 |
| 2023/08/30 | 1,475 | 1,477 | 1,435 | 1,437 | 71,500 |
| 2023/08/29 | 1,450 | 1,470 | 1,440 | 1,456 | 64,200 |
| 2023/08/28 | 1,466 | 1,488 | 1,432 | 1,434 | 88,900 |
| 2023/08/25 | 1,394 | 1,459 | 1,389 | 1,459 | 95,600 |
| 2023/08/24 | 1,446 | 1,452 | 1,419 | 1,434 | 117,200 |
| 2023/08/23 | 1,355 | 1,389 | 1,355 | 1,386 | 90,200 |
| 2023/08/22 | 1,410 | 1,415 | 1,359 | 1,365 | 136,200 |
| 2023/08/21 | 1,390 | 1,422 | 1,377 | 1,405 | 101,300 |
| 2023/08/18 | 1,386 | 1,420 | 1,377 | 1,397 | 86,800 |
| 2023/08/17 | 1,420 | 1,423 | 1,391 | 1,410 | 136,200 |
| 2023/08/16 | 1,438 | 1,459 | 1,426 | 1,426 | 92,200 |
| 2023/08/15 | 1,465 | 1,480 | 1,445 | 1,452 | 114,500 |
| 2023/08/14 | 1,498 | 1,507 | 1,459 | 1,465 | 93,400 |
| 2023/08/10 | 1,493 | 1,518 | 1,481 | 1,508 | 65,600 |
| 2023/08/09 | 1,500 | 1,530 | 1,488 | 1,508 | 96,400 |
| 2023/08/08 | 1,582 | 1,585 | 1,515 | 1,515 | 115,500 |
| 2023/08/07 | 1,555 | 1,566 | 1,520 | 1,566 | 72,700 |
| 2023/08/04 | 1,539 | 1,564 | 1,539 | 1,562 | 63,200 |
| 2023/08/03 | 1,545 | 1,569 | 1,540 | 1,540 | 99,400 |
| 2023/08/02 | 1,587 | 1,601 | 1,570 | 1,570 | 116,600 |
| 2023/08/01 | 1,611 | 1,653 | 1,604 | 1,620 | 165,100 |
| 2023/07/31 | 1,615 | 1,639 | 1,579 | 1,594 | 127,400 |
| 2023/07/28 | 1,582 | 1,614 | 1,566 | 1,588 | 228,900 |
| 2023/07/27 | 1,628 | 1,660 | 1,613 | 1,622 | 165,300 |
| 2023/07/26 | 1,705 | 1,712 | 1,651 | 1,665 | 165,000 |
| 2023/07/25 | 1,702 | 1,715 | 1,673 | 1,700 | 118,500 |
| 2023/07/24 | 1,708 | 1,723 | 1,689 | 1,698 | 158,400 |
| 2023/07/21 | 1,732 | 1,750 | 1,702 | 1,708 | 231,800 |
| 2023/07/20 | 1,795 | 1,808 | 1,745 | 1,782 | 262,600 |
| 2023/07/19 | 1,739 | 1,848 | 1,711 | 1,835 | 448,900 |
| 2023/07/18 | 1,731 | 1,778 | 1,650 | 1,668 | 578,800 |
| 2023/07/14 | 1,955 | 1,955 | 1,860 | 1,885 | 240,300 |
| 2023/07/13 | 1,870 | 1,926 | 1,865 | 1,916 | 123,700 |
| 2023/07/12 | 1,930 | 1,930 | 1,869 | 1,873 | 139,200 |
| 2023/07/11 | 1,893 | 1,940 | 1,891 | 1,925 | 166,600 |
| 2023/07/10 | 1,892 | 1,917 | 1,858 | 1,864 | 174,800 |
| 2023/07/07 | 1,885 | 1,936 | 1,875 | 1,910 | 163,800 |
| 2023/07/06 | 1,952 | 1,980 | 1,914 | 1,925 | 264,600 |
| 2023/07/05 | 2,050 | 2,070 | 1,993 | 2,002 | 295,300 |
| 2023/07/04 | 2,020 | 2,080 | 2,000 | 2,080 | 297,600 |
| 2023/07/03 | 2,020 | 2,050 | 1,981 | 2,026 | 255,800 |
| 2023/06/30 | 1,978 | 2,015 | 1,955 | 1,988 | 277,500 |
| 2023/06/29 | 2,010 | 2,060 | 1,975 | 2,004 | 382,200 |
| 2023/06/28 | 2,000 | 2,126 | 1,965 | 2,039 | 804,900 |
| 2023/06/27 | 2,200 | 2,217 | 1,908 | 1,998 | 1,711,400 |
| 2023/06/26 | 2,083 | 2,083 | 1,942 | 1,958 | 603,700 |
| 2023/06/23 | 2,167 | 2,279 | 2,068 | 2,150 | 1,005,800 |
| 2023/06/22 | 2,144 | 2,199 | 2,065 | 2,080 | 454,800 |
| 2023/06/21 | 2,171 | 2,213 | 2,107 | 2,160 | 461,500 |
| 2023/06/20 | 2,113 | 2,113 | 2,036 | 2,096 | 346,600 |
| 2023/06/19 | 2,000 | 2,135 | 1,981 | 2,105 | 727,200 |
| 2023/06/16 | 1,848 | 1,960 | 1,831 | 1,960 | 366,900 |
| 2023/06/15 | 1,822 | 1,860 | 1,791 | 1,829 | 190,000 |
| 2023/06/14 | 1,905 | 1,915 | 1,809 | 1,832 | 288,500 |
| 2023/06/13 | 1,810 | 1,917 | 1,790 | 1,831 | 477,600 |
| 2023/06/12 | 1,686 | 1,760 | 1,670 | 1,758 | 311,200 |
| 2023/06/09 | 1,691 | 1,705 | 1,642 | 1,668 | 150,200 |
| 2023/06/08 | 1,765 | 1,790 | 1,656 | 1,681 | 302,900 |
| 2023/06/07 | 1,775 | 1,775 | 1,675 | 1,718 | 314,800 |
| 2023/06/06 | 1,760 | 1,795 | 1,705 | 1,747 | 446,700 |
| 2023/06/05 | 1,634 | 1,740 | 1,596 | 1,740 | 408,900 |
| 2023/06/02 | 1,615 | 1,615 | 1,570 | 1,598 | 143,600 |
| 2023/06/01 | 1,610 | 1,659 | 1,565 | 1,577 | 332,500 |
| 2023/05/31 | 1,581 | 1,629 | 1,559 | 1,610 | 280,900 |
| 2023/05/30 | 1,536 | 1,594 | 1,501 | 1,584 | 209,200 |
| 2023/05/29 | 1,500 | 1,573 | 1,483 | 1,542 | 323,500 |
| 2023/05/26 | 1,501 | 1,547 | 1,481 | 1,485 | 301,900 |
| 2023/05/25 | 1,425 | 1,474 | 1,420 | 1,471 | 184,000 |
| 2023/05/24 | 1,382 | 1,427 | 1,370 | 1,414 | 107,800 |
| 2023/05/23 | 1,430 | 1,438 | 1,379 | 1,397 | 132,400 |
| 2023/05/22 | 1,386 | 1,417 | 1,372 | 1,417 | 95,000 |
| 2023/05/19 | 1,339 | 1,386 | 1,334 | 1,385 | 99,300 |
| 2023/05/18 | 1,343 | 1,343 | 1,311 | 1,331 | 70,700 |
| 2023/05/17 | 1,361 | 1,361 | 1,314 | 1,332 | 182,800 |
| 2023/05/16 | 1,377 | 1,377 | 1,345 | 1,354 | 48,200 |
| 2023/05/15 | 1,393 | 1,400 | 1,353 | 1,353 | 115,700 |
| 2023/05/12 | 1,382 | 1,394 | 1,356 | 1,393 | 69,200 |
| 2023/05/11 | 1,399 | 1,418 | 1,387 | 1,388 | 51,500 |
| 2023/05/10 | 1,387 | 1,418 | 1,375 | 1,391 | 78,400 |
| 2023/05/09 | 1,371 | 1,397 | 1,364 | 1,391 | 86,700 |
| 2023/05/08 | 1,335 | 1,381 | 1,334 | 1,371 | 132,700 |
| 2023/05/02 | 1,326 | 1,326 | 1,296 | 1,317 | 69,900 |
| 2023/05/01 | 1,346 | 1,365 | 1,322 | 1,326 | 66,700 |
| 2023/04/28 | 1,330 | 1,352 | 1,307 | 1,345 | 120,200 |
| 2023/04/27 | 1,311 | 1,352 | 1,290 | 1,349 | 129,400 |
| 2023/04/26 | 1,359 | 1,361 | 1,304 | 1,323 | 222,800 |
| 2023/04/25 | 1,450 | 1,452 | 1,381 | 1,381 | 217,500 |
| 2023/04/24 | 1,534 | 1,536 | 1,463 | 1,463 | 127,100 |
| 2023/04/21 | 1,582 | 1,586 | 1,501 | 1,512 | 282,300 |
| 2023/04/20 | 1,490 | 1,598 | 1,490 | 1,576 | 474,100 |
| 2023/04/19 | 1,417 | 1,534 | 1,409 | 1,487 | 579,600 |
| 2023/04/18 | 1,382 | 1,455 | 1,379 | 1,387 | 157,500 |
| 2023/04/17 | 1,465 | 1,483 | 1,370 | 1,387 | 263,700 |
| 2023/04/14 | 1,451 | 1,451 | 1,403 | 1,412 | 110,800 |
| 2023/04/13 | 1,429 | 1,457 | 1,416 | 1,452 | 120,300 |
| 2023/04/12 | 1,425 | 1,433 | 1,404 | 1,407 | 73,600 |
| 2023/04/11 | 1,386 | 1,427 | 1,377 | 1,416 | 105,700 |
| 2023/04/10 | 1,343 | 1,380 | 1,343 | 1,358 | 47,500 |
| 2023/04/07 | 1,345 | 1,369 | 1,329 | 1,343 | 62,100 |
| 2023/04/06 | 1,348 | 1,361 | 1,325 | 1,351 | 74,500 |
| 2023/04/05 | 1,367 | 1,371 | 1,325 | 1,358 | 168,800 |
| 2023/04/04 | 1,469 | 1,469 | 1,383 | 1,397 | 156,900 |
| 2023/04/03 | 1,402 | 1,483 | 1,402 | 1,464 | 218,600 |
| 2023/03/31 | 1,430 | 1,444 | 1,388 | 1,394 | 109,300 |
| 2023/03/30 | 1,445 | 1,474 | 1,416 | 1,428 | 89,700 |
| 2023/03/29 | 1,460 | 1,475 | 1,410 | 1,423 | 144,400 |
| 2023/03/28 | 1,519 | 1,526 | 1,462 | 1,465 | 236,300 |
| 2023/03/27 | 1,535 | 1,568 | 1,513 | 1,541 | 376,800 |
| 2023/03/24 | 1,458 | 1,517 | 1,457 | 1,499 | 267,400 |
| 2023/03/23 | 1,460 | 1,465 | 1,431 | 1,456 | 122,600 |
| 2023/03/22 | 1,457 | 1,489 | 1,450 | 1,488 | 240,600 |
| 2023/03/20 | 1,521 | 1,525 | 1,385 | 1,412 | 521,500 |
| 2023/03/17 | 1,407 | 1,436 | 1,385 | 1,409 | 125,400 |
| 2023/03/16 | 1,360 | 1,407 | 1,352 | 1,385 | 95,200 |
| 2023/03/15 | 1,371 | 1,450 | 1,351 | 1,407 | 172,400 |
| 2023/03/14 | 1,371 | 1,409 | 1,331 | 1,386 | 135,300 |
| 2023/03/13 | 1,313 | 1,419 | 1,310 | 1,398 | 294,200 |
| 2023/03/10 | 1,472 | 1,500 | 1,314 | 1,354 | 1,440,700 |
| 2023/03/09 | 1,512 | 1,512 | 1,512 | 1,512 | 122,300 |
| 2023/03/08 | 1,209 | 1,222 | 1,185 | 1,212 | 33,800 |
| 2023/03/07 | 1,210 | 1,226 | 1,198 | 1,210 | 32,300 |
| 2023/03/06 | 1,210 | 1,225 | 1,186 | 1,218 | 68,400 |
| 2023/03/03 | 1,208 | 1,212 | 1,182 | 1,205 | 62,800 |
| 2023/03/02 | 1,249 | 1,269 | 1,201 | 1,201 | 130,500 |
| 2023/03/01 | 1,210 | 1,292 | 1,200 | 1,246 | 539,600 |
| 2023/02/28 | 1,180 | 1,180 | 1,156 | 1,165 | 31,500 |
| 2023/02/27 | 1,156 | 1,196 | 1,155 | 1,178 | 76,300 |
| 2023/02/24 | 1,110 | 1,132 | 1,110 | 1,130 | 37,300 |
| 2023/02/22 | 1,117 | 1,121 | 1,102 | 1,110 | 35,800 |
| 2023/02/21 | 1,118 | 1,133 | 1,118 | 1,125 | 12,500 |
| 2023/02/20 | 1,131 | 1,158 | 1,116 | 1,122 | 43,400 |
| 2023/02/17 | 1,124 | 1,138 | 1,112 | 1,130 | 41,800 |
| 2023/02/16 | 1,124 | 1,153 | 1,124 | 1,153 | 17,100 |
| 2023/02/15 | 1,175 | 1,175 | 1,127 | 1,128 | 30,400 |
| 2023/02/14 | 1,152 | 1,207 | 1,141 | 1,153 | 73,700 |
| 2023/02/13 | 1,150 | 1,155 | 1,135 | 1,145 | 36,400 |
| 2023/02/10 | 1,183 | 1,183 | 1,150 | 1,161 | 19,900 |
| 2023/02/09 | 1,177 | 1,234 | 1,165 | 1,167 | 32,700 |
| 2023/02/08 | 1,164 | 1,184 | 1,151 | 1,175 | 32,700 |
| 2023/02/07 | 1,189 | 1,189 | 1,166 | 1,166 | 13,800 |
| 2023/02/06 | 1,198 | 1,207 | 1,165 | 1,175 | 31,800 |
| 2023/02/03 | 1,223 | 1,232 | 1,193 | 1,199 | 34,000 |
| 2023/02/02 | 1,227 | 1,229 | 1,208 | 1,212 | 55,400 |
| 2023/02/01 | 1,187 | 1,213 | 1,187 | 1,213 | 53,300 |
| 2023/01/31 | 1,173 | 1,188 | 1,155 | 1,187 | 39,500 |
| 2023/01/30 | 1,172 | 1,176 | 1,160 | 1,169 | 39,700 |
| 2023/01/27 | 1,169 | 1,184 | 1,130 | 1,149 | 93,600 |
| 2023/01/26 | 1,196 | 1,203 | 1,170 | 1,170 | 84,500 |
| 2023/01/25 | 1,201 | 1,240 | 1,192 | 1,209 | 133,400 |
| 2023/01/24 | 1,184 | 1,247 | 1,172 | 1,207 | 383,900 |
| 2023/01/23 | 1,124 | 1,124 | 1,104 | 1,111 | 35,600 |
| 2023/01/20 | 1,091 | 1,102 | 1,069 | 1,094 | 34,400 |
| 2023/01/19 | 1,100 | 1,103 | 1,088 | 1,091 | 36,100 |
| 2023/01/18 | 1,088 | 1,119 | 1,076 | 1,113 | 65,800 |
| 2023/01/17 | 1,130 | 1,130 | 1,065 | 1,075 | 81,000 |
| 2023/01/16 | 1,165 | 1,166 | 1,091 | 1,100 | 230,400 |
| 2023/01/13 | 1,286 | 1,290 | 1,256 | 1,277 | 78,500 |
| 2023/01/12 | 1,270 | 1,304 | 1,238 | 1,300 | 106,400 |
| 2023/01/11 | 1,249 | 1,313 | 1,249 | 1,274 | 150,100 |
| 2023/01/10 | 1,170 | 1,253 | 1,170 | 1,246 | 106,300 |
| 2023/01/06 | 1,155 | 1,163 | 1,135 | 1,149 | 32,100 |
| 2023/01/05 | 1,161 | 1,187 | 1,132 | 1,155 | 48,500 |
| 2023/01/04 | 1,198 | 1,198 | 1,160 | 1,160 | 61,300 |