メタウォーター(9551)の株価時系列情報
メタウォーター(9551)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,990 | 2,990 | 2,932 | 2,966 | 56,300 |
| 2015/12/29 | 2,950 | 3,000 | 2,923 | 2,980 | 46,200 |
| 2015/12/28 | 2,902 | 2,992 | 2,902 | 2,975 | 48,400 |
| 2015/12/25 | 3,020 | 3,020 | 2,900 | 2,917 | 74,400 |
| 2015/12/24 | 2,999 | 3,015 | 2,956 | 2,969 | 84,800 |
| 2015/12/22 | 3,030 | 3,035 | 2,974 | 2,974 | 75,400 |
| 2015/12/21 | 2,980 | 3,035 | 2,962 | 2,991 | 117,000 |
| 2015/12/18 | 3,060 | 3,095 | 2,968 | 2,988 | 178,500 |
| 2015/12/17 | 3,070 | 3,100 | 2,970 | 3,000 | 154,400 |
| 2015/12/16 | 3,070 | 3,100 | 3,025 | 3,055 | 61,200 |
| 2015/12/15 | 3,225 | 3,225 | 3,055 | 3,065 | 126,000 |
| 2015/12/14 | 3,140 | 3,255 | 3,140 | 3,240 | 105,600 |
| 2015/12/11 | 3,170 | 3,220 | 3,155 | 3,215 | 141,000 |
| 2015/12/10 | 3,150 | 3,150 | 3,110 | 3,125 | 126,100 |
| 2015/12/09 | 3,030 | 3,145 | 3,030 | 3,140 | 167,100 |
| 2015/12/08 | 3,040 | 3,100 | 3,025 | 3,070 | 109,000 |
| 2015/12/07 | 3,025 | 3,035 | 3,010 | 3,020 | 48,900 |
| 2015/12/04 | 3,000 | 3,045 | 2,992 | 3,000 | 92,000 |
| 2015/12/03 | 3,000 | 3,045 | 2,993 | 3,040 | 91,000 |
| 2015/12/02 | 3,040 | 3,045 | 2,999 | 3,040 | 81,500 |
| 2015/12/01 | 2,994 | 3,035 | 2,975 | 3,035 | 120,000 |
| 2015/11/30 | 2,969 | 2,999 | 2,921 | 2,970 | 94,400 |
| 2015/11/27 | 2,998 | 3,025 | 2,991 | 3,000 | 55,100 |
| 2015/11/26 | 2,951 | 3,020 | 2,951 | 3,005 | 101,900 |
| 2015/11/25 | 2,975 | 2,990 | 2,922 | 2,979 | 92,800 |
| 2015/11/24 | 2,920 | 2,980 | 2,920 | 2,968 | 90,300 |
| 2015/11/20 | 2,915 | 2,926 | 2,880 | 2,914 | 51,300 |
| 2015/11/19 | 2,871 | 2,962 | 2,871 | 2,940 | 92,300 |
| 2015/11/18 | 2,888 | 2,909 | 2,866 | 2,884 | 46,300 |
| 2015/11/17 | 2,840 | 2,910 | 2,819 | 2,892 | 75,600 |
| 2015/11/16 | 2,838 | 2,850 | 2,807 | 2,830 | 42,200 |
| 2015/11/13 | 2,865 | 2,895 | 2,843 | 2,871 | 38,200 |
| 2015/11/12 | 2,899 | 2,933 | 2,871 | 2,904 | 74,100 |
| 2015/11/11 | 2,846 | 2,882 | 2,833 | 2,871 | 82,100 |
| 2015/11/10 | 2,761 | 2,830 | 2,741 | 2,815 | 99,600 |
| 2015/11/09 | 2,759 | 2,822 | 2,748 | 2,797 | 104,000 |
| 2015/11/06 | 2,745 | 2,769 | 2,701 | 2,734 | 88,500 |
| 2015/11/05 | 2,730 | 2,745 | 2,692 | 2,713 | 92,000 |
| 2015/11/04 | 2,689 | 2,719 | 2,649 | 2,657 | 128,100 |
| 2015/11/02 | 2,651 | 2,665 | 2,636 | 2,647 | 94,900 |
| 2015/10/30 | 2,665 | 2,678 | 2,642 | 2,642 | 189,100 |
| 2015/10/29 | 2,721 | 2,758 | 2,636 | 2,662 | 425,200 |
| 2015/10/28 | 2,834 | 2,839 | 2,748 | 2,778 | 106,600 |
| 2015/10/27 | 2,897 | 2,917 | 2,834 | 2,838 | 68,100 |
| 2015/10/26 | 2,880 | 2,896 | 2,870 | 2,875 | 45,800 |
| 2015/10/23 | 2,900 | 2,915 | 2,859 | 2,869 | 96,600 |
| 2015/10/22 | 2,894 | 2,896 | 2,848 | 2,853 | 27,200 |
| 2015/10/21 | 2,820 | 2,868 | 2,820 | 2,856 | 56,500 |
| 2015/10/20 | 2,850 | 2,872 | 2,820 | 2,837 | 57,800 |
| 2015/10/19 | 2,867 | 2,872 | 2,798 | 2,824 | 127,300 |
| 2015/10/16 | 2,900 | 2,906 | 2,852 | 2,861 | 77,100 |
| 2015/10/15 | 2,911 | 2,936 | 2,881 | 2,909 | 55,700 |
| 2015/10/14 | 2,938 | 2,939 | 2,890 | 2,908 | 57,300 |
| 2015/10/13 | 2,970 | 2,985 | 2,925 | 2,938 | 89,600 |
| 2015/10/09 | 2,989 | 3,025 | 2,949 | 3,025 | 57,200 |
| 2015/10/08 | 3,005 | 3,010 | 2,935 | 2,947 | 72,100 |
| 2015/10/07 | 3,025 | 3,050 | 2,981 | 3,000 | 68,700 |
| 2015/10/06 | 3,040 | 3,075 | 2,984 | 3,000 | 58,500 |
| 2015/10/05 | 3,060 | 3,075 | 3,020 | 3,040 | 50,400 |
| 2015/10/02 | 3,050 | 3,070 | 3,005 | 3,050 | 56,000 |
| 2015/10/01 | 3,060 | 3,110 | 2,994 | 3,085 | 93,200 |
| 2015/09/30 | 2,946 | 3,060 | 2,946 | 3,015 | 97,100 |
| 2015/09/29 | 2,995 | 3,020 | 2,932 | 2,946 | 98,600 |
| 2015/09/28 | 2,964 | 3,025 | 2,950 | 3,005 | 44,900 |
| 2015/09/25 | 3,065 | 3,065 | 2,917 | 2,993 | 111,900 |
| 2015/09/24 | 3,085 | 3,140 | 3,050 | 3,050 | 73,100 |
| 2015/09/18 | 3,050 | 3,105 | 2,981 | 3,090 | 216,000 |
| 2015/09/17 | 2,915 | 3,020 | 2,915 | 3,020 | 69,200 |
| 2015/09/16 | 2,860 | 2,967 | 2,860 | 2,947 | 59,700 |
| 2015/09/15 | 2,967 | 2,976 | 2,871 | 2,882 | 68,500 |
| 2015/09/14 | 3,040 | 3,040 | 2,942 | 2,952 | 91,800 |
| 2015/09/11 | 2,980 | 3,050 | 2,980 | 3,025 | 48,000 |
| 2015/09/10 | 2,962 | 3,070 | 2,914 | 3,050 | 84,200 |
| 2015/09/09 | 2,916 | 3,030 | 2,896 | 3,015 | 88,900 |
| 2015/09/08 | 2,905 | 2,951 | 2,884 | 2,894 | 65,500 |
| 2015/09/07 | 2,872 | 2,998 | 2,834 | 2,947 | 82,200 |
| 2015/09/04 | 3,000 | 3,045 | 2,874 | 2,932 | 130,900 |
| 2015/09/03 | 2,903 | 3,055 | 2,902 | 3,000 | 167,100 |
| 2015/09/02 | 2,800 | 2,894 | 2,708 | 2,861 | 107,000 |
| 2015/09/01 | 2,872 | 2,970 | 2,790 | 2,809 | 108,100 |
| 2015/08/31 | 2,860 | 2,977 | 2,833 | 2,881 | 136,400 |
| 2015/08/28 | 2,851 | 2,898 | 2,800 | 2,823 | 100,200 |
| 2015/08/27 | 2,754 | 2,820 | 2,716 | 2,808 | 156,600 |
| 2015/08/26 | 2,650 | 2,716 | 2,614 | 2,704 | 194,700 |
| 2015/08/25 | 2,540 | 2,741 | 2,500 | 2,608 | 191,900 |
| 2015/08/24 | 2,793 | 2,871 | 2,709 | 2,714 | 205,900 |
| 2015/08/21 | 2,920 | 2,964 | 2,889 | 2,893 | 113,600 |
| 2015/08/20 | 3,035 | 3,035 | 2,998 | 3,010 | 58,100 |
| 2015/08/19 | 3,115 | 3,125 | 3,000 | 3,035 | 136,500 |
| 2015/08/18 | 3,150 | 3,155 | 3,105 | 3,125 | 49,400 |
| 2015/08/17 | 3,145 | 3,165 | 3,110 | 3,150 | 61,300 |
| 2015/08/14 | 3,200 | 3,200 | 3,125 | 3,170 | 80,900 |
| 2015/08/13 | 3,200 | 3,225 | 3,180 | 3,180 | 94,000 |
| 2015/08/12 | 3,215 | 3,235 | 3,180 | 3,200 | 118,400 |
| 2015/08/11 | 3,245 | 3,300 | 3,185 | 3,245 | 126,800 |
| 2015/08/10 | 3,235 | 3,325 | 3,175 | 3,315 | 164,800 |
| 2015/08/07 | 3,190 | 3,230 | 3,140 | 3,225 | 166,700 |
| 2015/08/06 | 3,165 | 3,210 | 3,120 | 3,130 | 130,500 |
| 2015/08/05 | 3,115 | 3,190 | 3,090 | 3,155 | 168,300 |
| 2015/08/04 | 3,185 | 3,220 | 3,105 | 3,135 | 98,600 |
| 2015/08/03 | 3,150 | 3,200 | 3,130 | 3,175 | 45,400 |
| 2015/07/31 | 3,205 | 3,205 | 3,150 | 3,160 | 61,200 |
| 2015/07/30 | 3,210 | 3,220 | 3,160 | 3,210 | 74,200 |
| 2015/07/29 | 3,270 | 3,285 | 3,175 | 3,195 | 122,700 |
| 2015/07/28 | 3,150 | 3,250 | 3,125 | 3,205 | 185,000 |
| 2015/07/27 | 3,320 | 3,325 | 3,230 | 3,270 | 82,300 |
| 2015/07/24 | 3,390 | 3,390 | 3,300 | 3,305 | 106,100 |
| 2015/07/23 | 3,320 | 3,380 | 3,305 | 3,380 | 141,500 |
| 2015/07/22 | 3,280 | 3,335 | 3,270 | 3,295 | 108,900 |
| 2015/07/21 | 3,260 | 3,360 | 3,240 | 3,350 | 266,400 |
| 2015/07/17 | 3,100 | 3,225 | 3,095 | 3,210 | 100,700 |
| 2015/07/16 | 3,255 | 3,255 | 3,180 | 3,185 | 113,700 |
| 2015/07/15 | 3,250 | 3,350 | 3,205 | 3,225 | 132,200 |
| 2015/07/14 | 3,205 | 3,220 | 3,175 | 3,210 | 159,500 |
| 2015/07/13 | 3,065 | 3,200 | 3,040 | 3,160 | 244,800 |
| 2015/07/10 | 2,955 | 3,015 | 2,955 | 2,998 | 160,500 |
| 2015/07/09 | 2,849 | 2,989 | 2,756 | 2,985 | 268,500 |
| 2015/07/08 | 3,025 | 3,030 | 2,921 | 2,923 | 194,400 |
| 2015/07/07 | 3,145 | 3,145 | 3,030 | 3,035 | 137,200 |
| 2015/07/06 | 3,085 | 3,135 | 3,040 | 3,060 | 100,000 |
| 2015/07/03 | 3,205 | 3,210 | 3,100 | 3,145 | 129,800 |
| 2015/07/02 | 3,235 | 3,295 | 3,190 | 3,215 | 133,300 |
| 2015/07/01 | 3,110 | 3,185 | 3,085 | 3,185 | 73,800 |
| 2015/06/30 | 3,085 | 3,125 | 3,060 | 3,110 | 92,600 |
| 2015/06/29 | 3,140 | 3,195 | 3,105 | 3,135 | 158,600 |
| 2015/06/26 | 3,200 | 3,260 | 3,160 | 3,255 | 128,300 |
| 2015/06/25 | 3,185 | 3,230 | 3,155 | 3,205 | 96,500 |
| 2015/06/24 | 3,230 | 3,230 | 3,100 | 3,155 | 130,100 |
| 2015/06/23 | 3,205 | 3,250 | 3,155 | 3,215 | 144,500 |
| 2015/06/22 | 3,105 | 3,180 | 3,095 | 3,180 | 154,100 |
| 2015/06/19 | 3,035 | 3,125 | 3,030 | 3,115 | 129,200 |
| 2015/06/18 | 3,145 | 3,155 | 3,030 | 3,050 | 175,200 |
| 2015/06/17 | 3,120 | 3,155 | 3,105 | 3,125 | 58,700 |
| 2015/06/16 | 3,110 | 3,175 | 3,100 | 3,115 | 66,700 |
| 2015/06/15 | 3,150 | 3,150 | 3,085 | 3,120 | 102,000 |
| 2015/06/12 | 3,115 | 3,170 | 3,065 | 3,160 | 179,900 |
| 2015/06/11 | 3,130 | 3,170 | 3,075 | 3,155 | 240,800 |
| 2015/06/10 | 3,265 | 3,270 | 3,160 | 3,180 | 114,400 |
| 2015/06/09 | 3,155 | 3,260 | 3,110 | 3,215 | 180,500 |
| 2015/06/08 | 3,320 | 3,320 | 3,200 | 3,200 | 196,000 |
| 2015/06/05 | 3,400 | 3,400 | 3,325 | 3,335 | 90,700 |
| 2015/06/04 | 3,320 | 3,465 | 3,280 | 3,365 | 286,100 |
| 2015/06/03 | 3,380 | 3,380 | 3,300 | 3,340 | 176,900 |
| 2015/06/02 | 3,395 | 3,400 | 3,320 | 3,355 | 244,000 |
| 2015/06/01 | 3,190 | 3,335 | 3,190 | 3,295 | 363,900 |
| 2015/05/29 | 3,100 | 3,200 | 3,080 | 3,125 | 537,800 |
| 2015/05/28 | 3,015 | 3,095 | 3,015 | 3,090 | 307,700 |
| 2015/05/27 | 2,932 | 3,020 | 2,932 | 3,010 | 161,500 |
| 2015/05/26 | 2,990 | 2,990 | 2,916 | 2,952 | 172,500 |
| 2015/05/25 | 2,978 | 2,999 | 2,950 | 2,996 | 136,600 |
| 2015/05/22 | 2,982 | 3,010 | 2,946 | 2,978 | 123,800 |
| 2015/05/21 | 2,992 | 3,000 | 2,934 | 2,959 | 114,400 |
| 2015/05/20 | 2,980 | 3,030 | 2,963 | 3,010 | 328,500 |
| 2015/05/19 | 2,950 | 2,999 | 2,941 | 2,974 | 171,900 |
| 2015/05/18 | 2,900 | 2,935 | 2,886 | 2,919 | 83,800 |
| 2015/05/15 | 2,961 | 2,981 | 2,896 | 2,900 | 105,000 |
| 2015/05/14 | 2,920 | 2,975 | 2,915 | 2,946 | 268,600 |
| 2015/05/13 | 2,882 | 2,937 | 2,863 | 2,888 | 320,900 |
| 2015/05/12 | 2,811 | 2,890 | 2,791 | 2,880 | 217,700 |
| 2015/05/11 | 2,821 | 2,821 | 2,780 | 2,811 | 79,100 |
| 2015/05/08 | 2,800 | 2,835 | 2,777 | 2,810 | 128,100 |
| 2015/05/07 | 2,812 | 2,826 | 2,783 | 2,798 | 140,200 |
| 2015/05/01 | 2,760 | 2,807 | 2,713 | 2,780 | 139,100 |
| 2015/04/30 | 2,805 | 2,828 | 2,776 | 2,786 | 129,900 |
| 2015/04/28 | 2,810 | 2,848 | 2,766 | 2,790 | 269,500 |
| 2015/04/27 | 2,800 | 2,880 | 2,778 | 2,829 | 413,200 |
| 2015/04/24 | 2,807 | 2,807 | 2,721 | 2,733 | 165,800 |
| 2015/04/23 | 2,800 | 2,811 | 2,750 | 2,781 | 112,900 |
| 2015/04/22 | 2,800 | 2,835 | 2,767 | 2,794 | 95,600 |
| 2015/04/21 | 2,790 | 2,809 | 2,699 | 2,782 | 166,100 |
| 2015/04/20 | 2,872 | 2,919 | 2,800 | 2,804 | 191,200 |
| 2015/04/17 | 2,777 | 2,861 | 2,759 | 2,853 | 203,300 |
| 2015/04/16 | 2,780 | 2,829 | 2,743 | 2,827 | 174,100 |
| 2015/04/15 | 2,745 | 2,910 | 2,742 | 2,836 | 649,800 |
| 2015/04/14 | 2,675 | 2,746 | 2,654 | 2,742 | 319,200 |
| 2015/04/13 | 2,680 | 2,688 | 2,594 | 2,668 | 185,100 |
| 2015/04/10 | 2,653 | 2,688 | 2,638 | 2,673 | 166,200 |
| 2015/04/09 | 2,700 | 2,700 | 2,640 | 2,665 | 207,600 |
| 2015/04/08 | 2,626 | 2,712 | 2,596 | 2,709 | 512,800 |
| 2015/04/07 | 2,510 | 2,650 | 2,510 | 2,645 | 698,800 |
| 2015/04/06 | 2,510 | 2,510 | 2,488 | 2,509 | 95,700 |
| 2015/04/03 | 2,488 | 2,513 | 2,478 | 2,502 | 118,100 |
| 2015/04/02 | 2,495 | 2,519 | 2,480 | 2,492 | 192,400 |
| 2015/04/01 | 2,478 | 2,495 | 2,460 | 2,484 | 189,400 |
| 2015/03/31 | 2,500 | 2,525 | 2,450 | 2,457 | 188,200 |
| 2015/03/30 | 2,430 | 2,461 | 2,404 | 2,434 | 85,300 |
| 2015/03/27 | 2,430 | 2,460 | 2,416 | 2,430 | 125,900 |
| 2015/03/26 | 2,439 | 2,497 | 2,436 | 2,486 | 168,000 |
| 2015/03/25 | 2,529 | 2,529 | 2,460 | 2,469 | 139,100 |
| 2015/03/24 | 2,503 | 2,528 | 2,470 | 2,482 | 201,100 |
| 2015/03/23 | 2,442 | 2,536 | 2,441 | 2,529 | 490,100 |
| 2015/03/20 | 2,411 | 2,446 | 2,411 | 2,434 | 93,100 |
| 2015/03/19 | 2,421 | 2,428 | 2,403 | 2,418 | 80,900 |
| 2015/03/18 | 2,430 | 2,436 | 2,415 | 2,427 | 95,700 |
| 2015/03/17 | 2,420 | 2,468 | 2,413 | 2,420 | 117,000 |
| 2015/03/16 | 2,421 | 2,431 | 2,405 | 2,416 | 75,000 |
| 2015/03/13 | 2,425 | 2,485 | 2,415 | 2,425 | 549,000 |
| 2015/03/12 | 2,415 | 2,425 | 2,400 | 2,410 | 105,800 |
| 2015/03/11 | 2,425 | 2,426 | 2,404 | 2,415 | 87,200 |
| 2015/03/10 | 2,415 | 2,435 | 2,415 | 2,424 | 144,800 |
| 2015/03/09 | 2,415 | 2,437 | 2,404 | 2,421 | 113,900 |
| 2015/03/06 | 2,408 | 2,422 | 2,405 | 2,415 | 77,500 |
| 2015/03/05 | 2,415 | 2,429 | 2,415 | 2,427 | 113,900 |
| 2015/03/04 | 2,400 | 2,425 | 2,397 | 2,415 | 69,200 |
| 2015/03/03 | 2,412 | 2,424 | 2,390 | 2,407 | 62,000 |
| 2015/03/02 | 2,403 | 2,430 | 2,400 | 2,412 | 54,100 |
| 2015/02/27 | 2,430 | 2,435 | 2,407 | 2,427 | 123,800 |
| 2015/02/26 | 2,435 | 2,448 | 2,421 | 2,428 | 198,900 |
| 2015/02/25 | 2,427 | 2,450 | 2,416 | 2,435 | 489,100 |
| 2015/02/24 | 2,378 | 2,425 | 2,371 | 2,425 | 501,900 |
| 2015/02/23 | 2,380 | 2,392 | 2,366 | 2,371 | 112,600 |
| 2015/02/20 | 2,367 | 2,377 | 2,352 | 2,361 | 66,600 |
| 2015/02/19 | 2,366 | 2,389 | 2,358 | 2,371 | 68,300 |
| 2015/02/18 | 2,385 | 2,408 | 2,383 | 2,391 | 134,900 |
| 2015/02/17 | 2,382 | 2,405 | 2,380 | 2,392 | 114,100 |
| 2015/02/16 | 2,390 | 2,479 | 2,361 | 2,401 | 469,200 |
| 2015/02/13 | 2,344 | 2,348 | 2,305 | 2,329 | 99,100 |
| 2015/02/12 | 2,302 | 2,345 | 2,302 | 2,326 | 131,500 |
| 2015/02/10 | 2,311 | 2,319 | 2,293 | 2,310 | 55,800 |
| 2015/02/09 | 2,257 | 2,315 | 2,257 | 2,310 | 92,900 |
| 2015/02/06 | 2,268 | 2,270 | 2,240 | 2,256 | 56,800 |
| 2015/02/05 | 2,285 | 2,285 | 2,241 | 2,250 | 86,300 |
| 2015/02/04 | 2,310 | 2,312 | 2,260 | 2,273 | 92,500 |
| 2015/02/03 | 2,362 | 2,364 | 2,292 | 2,298 | 105,700 |
| 2015/02/02 | 2,376 | 2,376 | 2,335 | 2,358 | 103,300 |
| 2015/01/30 | 2,361 | 2,390 | 2,351 | 2,368 | 356,800 |
| 2015/01/29 | 2,323 | 2,396 | 2,320 | 2,395 | 482,700 |
| 2015/01/28 | 2,314 | 2,367 | 2,310 | 2,358 | 157,700 |
| 2015/01/27 | 2,355 | 2,361 | 2,319 | 2,322 | 102,100 |
| 2015/01/26 | 2,350 | 2,380 | 2,342 | 2,369 | 83,400 |
| 2015/01/23 | 2,390 | 2,393 | 2,350 | 2,364 | 136,500 |
| 2015/01/22 | 2,380 | 2,398 | 2,358 | 2,388 | 126,000 |
| 2015/01/21 | 2,365 | 2,392 | 2,352 | 2,383 | 156,700 |
| 2015/01/20 | 2,361 | 2,379 | 2,342 | 2,368 | 100,600 |
| 2015/01/19 | 2,357 | 2,376 | 2,342 | 2,368 | 107,400 |
| 2015/01/16 | 2,316 | 2,350 | 2,295 | 2,350 | 166,400 |
| 2015/01/15 | 2,283 | 2,339 | 2,283 | 2,318 | 108,200 |
| 2015/01/14 | 2,291 | 2,335 | 2,289 | 2,290 | 135,000 |
| 2015/01/13 | 2,291 | 2,309 | 2,285 | 2,301 | 160,700 |
| 2015/01/09 | 2,300 | 2,333 | 2,293 | 2,307 | 79,400 |
| 2015/01/08 | 2,356 | 2,358 | 2,293 | 2,303 | 137,000 |
| 2015/01/07 | 2,343 | 2,364 | 2,330 | 2,348 | 122,900 |
| 2015/01/06 | 2,380 | 2,388 | 2,336 | 2,364 | 225,000 |
| 2015/01/05 | 2,428 | 2,428 | 2,396 | 2,410 | 203,900 |