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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,872 | 2,925 | 2,864 | 2,920 | 78,100 |
| 2017/12/28 | 2,892 | 2,894 | 2,868 | 2,872 | 63,700 |
| 2017/12/27 | 2,836 | 2,893 | 2,836 | 2,889 | 58,100 |
| 2017/12/26 | 2,836 | 2,846 | 2,816 | 2,840 | 53,400 |
| 2017/12/25 | 2,860 | 2,860 | 2,824 | 2,834 | 39,800 |
| 2017/12/22 | 2,818 | 2,855 | 2,815 | 2,828 | 96,600 |
| 2017/12/21 | 2,794 | 2,818 | 2,787 | 2,816 | 57,300 |
| 2017/12/20 | 2,811 | 2,811 | 2,773 | 2,797 | 59,400 |
| 2017/12/19 | 2,793 | 2,845 | 2,785 | 2,806 | 93,000 |
| 2017/12/18 | 2,775 | 2,793 | 2,756 | 2,791 | 76,000 |
| 2017/12/15 | 2,780 | 2,789 | 2,760 | 2,765 | 88,200 |
| 2017/12/14 | 2,790 | 2,799 | 2,785 | 2,791 | 41,100 |
| 2017/12/13 | 2,812 | 2,816 | 2,778 | 2,788 | 53,300 |
| 2017/12/12 | 2,827 | 2,832 | 2,811 | 2,824 | 49,900 |
| 2017/12/11 | 2,791 | 2,826 | 2,786 | 2,824 | 66,800 |
| 2017/12/08 | 2,790 | 2,798 | 2,770 | 2,787 | 69,500 |
| 2017/12/07 | 2,790 | 2,798 | 2,776 | 2,781 | 50,900 |
| 2017/12/06 | 2,824 | 2,824 | 2,761 | 2,769 | 125,300 |
| 2017/12/05 | 2,834 | 2,849 | 2,824 | 2,830 | 53,100 |
| 2017/12/04 | 2,840 | 2,858 | 2,833 | 2,839 | 49,100 |
| 2017/12/01 | 2,857 | 2,864 | 2,835 | 2,841 | 44,500 |
| 2017/11/30 | 2,842 | 2,857 | 2,831 | 2,857 | 44,700 |
| 2017/11/29 | 2,851 | 2,854 | 2,833 | 2,847 | 40,400 |
| 2017/11/28 | 2,852 | 2,853 | 2,831 | 2,836 | 33,500 |
| 2017/11/27 | 2,867 | 2,868 | 2,853 | 2,859 | 28,800 |
| 2017/11/24 | 2,846 | 2,873 | 2,824 | 2,869 | 70,900 |
| 2017/11/22 | 2,825 | 2,839 | 2,801 | 2,839 | 94,900 |
| 2017/11/21 | 2,800 | 2,833 | 2,788 | 2,814 | 81,700 |
| 2017/11/20 | 2,775 | 2,785 | 2,761 | 2,773 | 52,700 |
| 2017/11/17 | 2,785 | 2,803 | 2,763 | 2,766 | 92,300 |
| 2017/11/16 | 2,748 | 2,789 | 2,740 | 2,768 | 67,700 |
| 2017/11/15 | 2,800 | 2,800 | 2,737 | 2,748 | 101,000 |
| 2017/11/14 | 2,800 | 2,829 | 2,779 | 2,802 | 123,800 |
| 2017/11/13 | 2,830 | 2,835 | 2,809 | 2,819 | 58,000 |
| 2017/11/10 | 2,842 | 2,853 | 2,827 | 2,836 | 91,200 |
| 2017/11/09 | 2,896 | 2,899 | 2,850 | 2,876 | 105,000 |
| 2017/11/08 | 2,870 | 2,892 | 2,855 | 2,889 | 145,200 |
| 2017/11/07 | 2,870 | 2,870 | 2,839 | 2,864 | 111,300 |
| 2017/11/06 | 2,872 | 2,885 | 2,860 | 2,870 | 99,000 |
| 2017/11/02 | 2,940 | 2,940 | 2,855 | 2,869 | 197,600 |
| 2017/11/01 | 3,005 | 3,015 | 2,935 | 2,946 | 174,500 |
| 2017/10/31 | 3,060 | 3,090 | 2,995 | 3,010 | 84,800 |
| 2017/10/30 | 3,150 | 3,150 | 3,105 | 3,130 | 32,300 |
| 2017/10/27 | 3,090 | 3,140 | 3,090 | 3,125 | 34,000 |
| 2017/10/26 | 3,075 | 3,115 | 3,070 | 3,100 | 49,900 |
| 2017/10/25 | 3,110 | 3,110 | 3,060 | 3,065 | 35,300 |
| 2017/10/24 | 3,050 | 3,085 | 3,020 | 3,080 | 39,500 |
| 2017/10/23 | 3,000 | 3,060 | 2,985 | 3,035 | 49,800 |
| 2017/10/20 | 2,980 | 2,986 | 2,960 | 2,966 | 41,400 |
| 2017/10/19 | 3,015 | 3,020 | 2,986 | 2,988 | 34,200 |
| 2017/10/18 | 3,015 | 3,025 | 3,005 | 3,015 | 27,100 |
| 2017/10/17 | 3,035 | 3,040 | 3,010 | 3,030 | 27,300 |
| 2017/10/16 | 3,045 | 3,065 | 3,020 | 3,035 | 45,300 |
| 2017/10/13 | 3,060 | 3,075 | 3,040 | 3,050 | 32,300 |
| 2017/10/12 | 3,125 | 3,125 | 3,080 | 3,085 | 32,800 |
| 2017/10/11 | 3,090 | 3,120 | 3,070 | 3,120 | 33,600 |
| 2017/10/10 | 3,060 | 3,095 | 3,060 | 3,085 | 33,200 |
| 2017/10/06 | 3,050 | 3,065 | 3,045 | 3,055 | 12,300 |
| 2017/10/05 | 3,060 | 3,060 | 3,045 | 3,050 | 16,900 |
| 2017/10/04 | 3,060 | 3,080 | 3,050 | 3,065 | 21,200 |
| 2017/10/03 | 3,080 | 3,080 | 3,055 | 3,060 | 12,700 |
| 2017/10/02 | 3,120 | 3,120 | 3,045 | 3,060 | 33,600 |
| 2017/09/29 | 3,150 | 3,150 | 3,075 | 3,090 | 29,500 |
| 2017/09/28 | 3,120 | 3,170 | 3,085 | 3,150 | 52,300 |
| 2017/09/27 | 3,125 | 3,125 | 3,065 | 3,085 | 11,800 |
| 2017/09/26 | 3,025 | 3,140 | 3,025 | 3,135 | 68,500 |
| 2017/09/25 | 3,040 | 3,040 | 3,005 | 3,025 | 24,800 |
| 2017/09/22 | 3,035 | 3,035 | 2,991 | 3,010 | 28,300 |
| 2017/09/21 | 3,035 | 3,045 | 3,000 | 3,020 | 40,700 |
| 2017/09/20 | 3,080 | 3,080 | 3,035 | 3,035 | 26,600 |
| 2017/09/19 | 3,055 | 3,090 | 3,055 | 3,070 | 21,600 |
| 2017/09/15 | 3,030 | 3,050 | 3,020 | 3,040 | 28,900 |
| 2017/09/14 | 3,050 | 3,055 | 3,030 | 3,035 | 27,600 |
| 2017/09/13 | 3,055 | 3,080 | 3,035 | 3,070 | 16,900 |
| 2017/09/12 | 3,105 | 3,105 | 3,045 | 3,055 | 26,100 |
| 2017/09/11 | 3,120 | 3,150 | 3,035 | 3,035 | 31,400 |
| 2017/09/08 | 3,055 | 3,120 | 3,035 | 3,090 | 102,400 |
| 2017/09/07 | 2,981 | 3,005 | 2,964 | 2,997 | 24,200 |
| 2017/09/06 | 2,911 | 2,983 | 2,911 | 2,980 | 17,800 |
| 2017/09/05 | 2,978 | 3,005 | 2,936 | 2,937 | 16,000 |
| 2017/09/04 | 3,085 | 3,085 | 2,976 | 2,977 | 25,500 |
| 2017/09/01 | 3,045 | 3,095 | 3,040 | 3,075 | 29,300 |
| 2017/08/31 | 3,000 | 3,040 | 2,982 | 3,030 | 27,200 |
| 2017/08/30 | 3,020 | 3,020 | 2,983 | 3,000 | 29,100 |
| 2017/08/29 | 2,926 | 3,020 | 2,926 | 3,000 | 50,400 |
| 2017/08/28 | 2,912 | 2,918 | 2,905 | 2,915 | 13,400 |
| 2017/08/25 | 2,930 | 2,930 | 2,902 | 2,911 | 17,100 |
| 2017/08/24 | 2,919 | 2,933 | 2,910 | 2,911 | 14,300 |
| 2017/08/23 | 2,954 | 2,954 | 2,901 | 2,902 | 20,600 |
| 2017/08/22 | 2,961 | 2,961 | 2,930 | 2,936 | 14,100 |
| 2017/08/21 | 2,922 | 2,944 | 2,914 | 2,936 | 14,900 |
| 2017/08/18 | 2,944 | 2,964 | 2,914 | 2,914 | 22,300 |
| 2017/08/17 | 2,966 | 2,976 | 2,941 | 2,957 | 22,500 |
| 2017/08/16 | 2,938 | 2,967 | 2,925 | 2,936 | 21,800 |
| 2017/08/15 | 2,934 | 2,954 | 2,920 | 2,945 | 22,900 |
| 2017/08/14 | 2,918 | 2,939 | 2,873 | 2,911 | 38,400 |
| 2017/08/10 | 2,922 | 2,941 | 2,911 | 2,924 | 25,700 |
| 2017/08/09 | 2,943 | 2,956 | 2,891 | 2,898 | 68,400 |
| 2017/08/08 | 2,977 | 2,987 | 2,920 | 2,946 | 49,700 |
| 2017/08/07 | 3,000 | 3,025 | 2,968 | 2,977 | 43,700 |
| 2017/08/04 | 2,991 | 2,994 | 2,961 | 2,966 | 50,900 |
| 2017/08/03 | 2,997 | 3,010 | 2,986 | 3,010 | 46,400 |
| 2017/08/02 | 3,015 | 3,030 | 2,991 | 2,997 | 51,000 |
| 2017/08/01 | 3,090 | 3,090 | 3,005 | 3,020 | 42,900 |
| 2017/07/31 | 3,095 | 3,100 | 3,045 | 3,050 | 55,700 |
| 2017/07/28 | 3,085 | 3,115 | 3,085 | 3,115 | 32,000 |
| 2017/07/27 | 3,070 | 3,100 | 3,055 | 3,065 | 67,300 |
| 2017/07/26 | 3,120 | 3,150 | 3,080 | 3,095 | 52,600 |
| 2017/07/25 | 3,155 | 3,160 | 3,105 | 3,110 | 43,900 |
| 2017/07/24 | 3,175 | 3,210 | 3,140 | 3,170 | 41,800 |
| 2017/07/21 | 3,170 | 3,200 | 3,160 | 3,195 | 22,100 |
| 2017/07/20 | 3,150 | 3,185 | 3,135 | 3,170 | 20,300 |
| 2017/07/19 | 3,125 | 3,145 | 3,120 | 3,145 | 11,700 |
| 2017/07/18 | 3,155 | 3,170 | 3,110 | 3,135 | 24,700 |
| 2017/07/14 | 3,085 | 3,170 | 3,085 | 3,165 | 42,700 |
| 2017/07/13 | 3,065 | 3,100 | 3,050 | 3,085 | 26,600 |
| 2017/07/12 | 3,090 | 3,100 | 3,055 | 3,065 | 26,400 |
| 2017/07/11 | 3,105 | 3,130 | 3,090 | 3,090 | 20,100 |
| 2017/07/10 | 3,160 | 3,160 | 3,115 | 3,115 | 15,300 |
| 2017/07/07 | 3,190 | 3,195 | 3,100 | 3,105 | 19,800 |
| 2017/07/06 | 3,095 | 3,200 | 3,095 | 3,145 | 29,200 |
| 2017/07/05 | 3,060 | 3,135 | 3,060 | 3,125 | 31,300 |
| 2017/07/04 | 3,120 | 3,125 | 3,075 | 3,080 | 29,500 |
| 2017/07/03 | 3,055 | 3,100 | 3,055 | 3,090 | 41,900 |
| 2017/06/30 | 3,080 | 3,095 | 3,040 | 3,080 | 49,000 |
| 2017/06/29 | 3,130 | 3,140 | 3,095 | 3,095 | 25,600 |
| 2017/06/28 | 3,145 | 3,145 | 3,105 | 3,110 | 22,600 |
| 2017/06/27 | 3,130 | 3,165 | 3,110 | 3,135 | 35,600 |
| 2017/06/26 | 3,110 | 3,150 | 3,110 | 3,140 | 10,700 |
| 2017/06/23 | 3,165 | 3,170 | 3,130 | 3,135 | 35,000 |
| 2017/06/22 | 3,200 | 3,205 | 3,165 | 3,165 | 20,500 |
| 2017/06/21 | 3,230 | 3,230 | 3,195 | 3,195 | 24,900 |
| 2017/06/20 | 3,175 | 3,250 | 3,165 | 3,230 | 67,100 |
| 2017/06/19 | 3,140 | 3,175 | 3,140 | 3,165 | 17,700 |
| 2017/06/16 | 3,130 | 3,145 | 3,110 | 3,140 | 38,400 |
| 2017/06/15 | 3,140 | 3,150 | 3,100 | 3,130 | 22,600 |
| 2017/06/14 | 3,145 | 3,160 | 3,130 | 3,135 | 26,300 |
| 2017/06/13 | 3,125 | 3,140 | 3,120 | 3,135 | 21,500 |
| 2017/06/12 | 3,090 | 3,155 | 3,090 | 3,140 | 42,400 |
| 2017/06/09 | 3,135 | 3,135 | 3,085 | 3,115 | 43,900 |
| 2017/06/08 | 3,120 | 3,140 | 3,110 | 3,115 | 34,500 |
| 2017/06/07 | 3,060 | 3,125 | 3,060 | 3,120 | 60,300 |
| 2017/06/06 | 3,065 | 3,085 | 3,050 | 3,050 | 36,100 |
| 2017/06/05 | 3,120 | 3,120 | 3,080 | 3,090 | 51,200 |
| 2017/06/02 | 3,080 | 3,130 | 3,080 | 3,110 | 93,800 |
| 2017/06/01 | 3,040 | 3,080 | 3,035 | 3,065 | 71,300 |
| 2017/05/31 | 2,996 | 3,045 | 2,987 | 3,025 | 54,700 |
| 2017/05/30 | 2,985 | 3,005 | 2,969 | 2,976 | 38,000 |
| 2017/05/29 | 3,000 | 3,005 | 2,977 | 2,977 | 26,200 |
| 2017/05/26 | 3,020 | 3,020 | 2,986 | 3,005 | 35,100 |
| 2017/05/25 | 2,995 | 3,035 | 2,977 | 3,000 | 61,100 |
| 2017/05/24 | 2,952 | 2,980 | 2,952 | 2,975 | 37,100 |
| 2017/05/23 | 2,944 | 2,966 | 2,937 | 2,945 | 25,800 |
| 2017/05/22 | 2,948 | 2,952 | 2,924 | 2,929 | 26,500 |
| 2017/05/19 | 2,956 | 2,981 | 2,941 | 2,948 | 36,800 |
| 2017/05/18 | 2,917 | 2,954 | 2,900 | 2,937 | 33,900 |
| 2017/05/17 | 2,975 | 2,988 | 2,965 | 2,967 | 44,000 |
| 2017/05/16 | 2,997 | 3,020 | 2,985 | 3,010 | 65,700 |
| 2017/05/15 | 2,950 | 2,999 | 2,950 | 2,982 | 47,900 |
| 2017/05/12 | 2,956 | 2,997 | 2,956 | 2,986 | 41,600 |
| 2017/05/11 | 2,994 | 3,005 | 2,950 | 2,956 | 39,700 |
| 2017/05/10 | 2,997 | 3,005 | 2,975 | 2,994 | 45,200 |
| 2017/05/09 | 2,971 | 2,999 | 2,962 | 2,991 | 65,600 |
| 2017/05/08 | 2,981 | 3,050 | 2,950 | 3,000 | 166,900 |
| 2017/05/02 | 2,952 | 2,985 | 2,932 | 2,950 | 91,000 |
| 2017/05/01 | 2,905 | 2,958 | 2,891 | 2,935 | 101,800 |
| 2017/04/28 | 2,849 | 2,942 | 2,849 | 2,910 | 88,400 |
| 2017/04/27 | 2,775 | 2,877 | 2,775 | 2,835 | 187,500 |
| 2017/04/26 | 2,806 | 2,899 | 2,806 | 2,876 | 114,600 |
| 2017/04/25 | 2,797 | 2,797 | 2,765 | 2,788 | 35,200 |
| 2017/04/24 | 2,760 | 2,795 | 2,750 | 2,766 | 29,100 |
| 2017/04/21 | 2,720 | 2,749 | 2,711 | 2,746 | 34,100 |
| 2017/04/20 | 2,710 | 2,742 | 2,690 | 2,720 | 41,700 |
| 2017/04/19 | 2,722 | 2,738 | 2,710 | 2,718 | 24,100 |
| 2017/04/18 | 2,740 | 2,768 | 2,725 | 2,727 | 36,600 |
| 2017/04/17 | 2,700 | 2,733 | 2,700 | 2,720 | 34,700 |
| 2017/04/14 | 2,721 | 2,733 | 2,704 | 2,714 | 30,600 |
| 2017/04/13 | 2,701 | 2,735 | 2,701 | 2,730 | 25,900 |
| 2017/04/12 | 2,750 | 2,765 | 2,710 | 2,727 | 56,200 |
| 2017/04/11 | 2,821 | 2,821 | 2,780 | 2,781 | 38,500 |
| 2017/04/10 | 2,843 | 2,850 | 2,828 | 2,831 | 19,900 |
| 2017/04/07 | 2,810 | 2,846 | 2,806 | 2,844 | 37,200 |
| 2017/04/06 | 2,815 | 2,834 | 2,801 | 2,802 | 28,200 |
| 2017/04/05 | 2,836 | 2,866 | 2,827 | 2,855 | 47,500 |
| 2017/04/04 | 2,868 | 2,886 | 2,798 | 2,810 | 77,300 |
| 2017/04/03 | 2,910 | 2,917 | 2,872 | 2,878 | 24,000 |
| 2017/03/31 | 2,952 | 2,952 | 2,899 | 2,899 | 62,400 |
| 2017/03/30 | 2,882 | 2,980 | 2,867 | 2,944 | 105,900 |
| 2017/03/29 | 2,890 | 2,920 | 2,867 | 2,901 | 36,700 |
| 2017/03/28 | 2,892 | 2,922 | 2,886 | 2,922 | 30,200 |
| 2017/03/27 | 2,900 | 2,931 | 2,885 | 2,886 | 37,400 |
| 2017/03/24 | 2,876 | 2,978 | 2,876 | 2,928 | 65,100 |
| 2017/03/23 | 2,883 | 2,945 | 2,883 | 2,898 | 48,100 |
| 2017/03/22 | 2,880 | 2,902 | 2,867 | 2,882 | 60,100 |
| 2017/03/21 | 2,984 | 2,984 | 2,935 | 2,937 | 58,100 |
| 2017/03/17 | 2,945 | 2,989 | 2,945 | 2,984 | 129,800 |
| 2017/03/16 | 2,852 | 2,920 | 2,848 | 2,917 | 40,900 |
| 2017/03/15 | 2,890 | 2,905 | 2,868 | 2,870 | 64,000 |
| 2017/03/14 | 2,905 | 2,924 | 2,890 | 2,909 | 73,800 |
| 2017/03/13 | 2,889 | 2,933 | 2,888 | 2,915 | 49,400 |
| 2017/03/10 | 2,880 | 2,901 | 2,870 | 2,884 | 47,700 |
| 2017/03/09 | 2,861 | 2,884 | 2,846 | 2,874 | 42,500 |
| 2017/03/08 | 2,843 | 2,850 | 2,828 | 2,836 | 41,200 |
| 2017/03/07 | 2,808 | 2,888 | 2,808 | 2,866 | 66,400 |
| 2017/03/06 | 2,828 | 2,830 | 2,795 | 2,808 | 88,700 |
| 2017/03/03 | 2,848 | 2,863 | 2,815 | 2,828 | 62,000 |
| 2017/03/02 | 2,849 | 2,859 | 2,832 | 2,857 | 66,000 |
| 2017/03/01 | 2,815 | 2,842 | 2,815 | 2,830 | 74,600 |
| 2017/02/28 | 2,841 | 2,853 | 2,811 | 2,822 | 99,900 |
| 2017/02/27 | 2,853 | 2,861 | 2,822 | 2,844 | 64,400 |
| 2017/02/24 | 2,904 | 2,904 | 2,850 | 2,854 | 56,700 |
| 2017/02/23 | 2,890 | 2,895 | 2,859 | 2,885 | 56,400 |
| 2017/02/22 | 2,925 | 2,938 | 2,890 | 2,895 | 43,400 |
| 2017/02/21 | 2,916 | 2,930 | 2,888 | 2,912 | 80,000 |
| 2017/02/20 | 2,943 | 2,953 | 2,922 | 2,945 | 29,300 |
| 2017/02/17 | 2,987 | 2,997 | 2,950 | 2,953 | 53,500 |
| 2017/02/16 | 2,999 | 3,025 | 2,984 | 3,010 | 61,200 |
| 2017/02/15 | 3,000 | 3,030 | 2,984 | 2,985 | 90,900 |
| 2017/02/14 | 2,960 | 3,010 | 2,960 | 2,981 | 140,500 |
| 2017/02/13 | 2,947 | 2,984 | 2,926 | 2,935 | 112,500 |
| 2017/02/10 | 2,890 | 2,925 | 2,883 | 2,911 | 101,600 |
| 2017/02/09 | 2,896 | 2,906 | 2,847 | 2,848 | 75,300 |
| 2017/02/08 | 2,890 | 2,894 | 2,867 | 2,877 | 56,500 |
| 2017/02/07 | 2,898 | 2,916 | 2,863 | 2,879 | 130,900 |
| 2017/02/06 | 2,900 | 2,937 | 2,879 | 2,884 | 105,400 |
| 2017/02/03 | 2,831 | 2,903 | 2,831 | 2,859 | 123,400 |
| 2017/02/02 | 2,866 | 2,919 | 2,836 | 2,845 | 163,600 |
| 2017/02/01 | 2,800 | 2,880 | 2,778 | 2,866 | 209,100 |
| 2017/01/31 | 2,684 | 2,803 | 2,682 | 2,785 | 227,100 |
| 2017/01/30 | 2,682 | 2,682 | 2,650 | 2,667 | 121,500 |
| 2017/01/27 | 2,695 | 2,695 | 2,663 | 2,683 | 144,100 |
| 2017/01/26 | 2,700 | 2,707 | 2,684 | 2,690 | 85,200 |
| 2017/01/25 | 2,703 | 2,708 | 2,682 | 2,690 | 64,000 |
| 2017/01/24 | 2,704 | 2,707 | 2,675 | 2,684 | 64,600 |
| 2017/01/23 | 2,707 | 2,714 | 2,688 | 2,693 | 52,500 |
| 2017/01/20 | 2,735 | 2,735 | 2,708 | 2,714 | 72,300 |
| 2017/01/19 | 2,721 | 2,751 | 2,721 | 2,743 | 56,300 |
| 2017/01/18 | 2,728 | 2,738 | 2,700 | 2,721 | 83,900 |
| 2017/01/17 | 2,761 | 2,767 | 2,722 | 2,729 | 117,200 |
| 2017/01/16 | 2,787 | 2,790 | 2,760 | 2,775 | 50,900 |
| 2017/01/13 | 2,800 | 2,812 | 2,782 | 2,787 | 53,400 |
| 2017/01/12 | 2,848 | 2,859 | 2,791 | 2,801 | 72,700 |
| 2017/01/11 | 2,795 | 2,835 | 2,787 | 2,832 | 78,200 |
| 2017/01/10 | 2,774 | 2,809 | 2,763 | 2,787 | 70,400 |
| 2017/01/06 | 2,807 | 2,807 | 2,766 | 2,772 | 110,600 |
| 2017/01/05 | 2,791 | 2,821 | 2,773 | 2,818 | 91,400 |
| 2017/01/04 | 2,746 | 2,794 | 2,742 | 2,773 | 124,400 |