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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,929 | 2,957 | 2,911 | 2,932 | 72,700 |
| 2018/12/27 | 2,935 | 2,943 | 2,881 | 2,929 | 45,900 |
| 2018/12/26 | 2,853 | 2,910 | 2,800 | 2,835 | 53,900 |
| 2018/12/25 | 2,795 | 2,814 | 2,756 | 2,803 | 143,200 |
| 2018/12/21 | 2,925 | 2,929 | 2,802 | 2,845 | 148,600 |
| 2018/12/20 | 3,020 | 3,025 | 2,922 | 2,926 | 87,100 |
| 2018/12/19 | 3,035 | 3,035 | 2,992 | 3,020 | 23,900 |
| 2018/12/18 | 3,055 | 3,055 | 2,985 | 2,997 | 52,300 |
| 2018/12/17 | 3,110 | 3,130 | 3,075 | 3,085 | 33,200 |
| 2018/12/14 | 3,130 | 3,150 | 3,070 | 3,125 | 65,000 |
| 2018/12/13 | 3,065 | 3,075 | 3,055 | 3,065 | 38,300 |
| 2018/12/12 | 3,095 | 3,095 | 3,040 | 3,055 | 40,700 |
| 2018/12/11 | 3,160 | 3,165 | 3,060 | 3,070 | 43,700 |
| 2018/12/10 | 3,225 | 3,230 | 3,145 | 3,160 | 47,200 |
| 2018/12/07 | 3,190 | 3,290 | 3,180 | 3,215 | 105,900 |
| 2018/12/06 | 3,220 | 3,220 | 3,140 | 3,165 | 101,900 |
| 2018/12/05 | 3,060 | 3,165 | 3,060 | 3,160 | 37,200 |
| 2018/12/04 | 3,185 | 3,215 | 3,100 | 3,105 | 40,500 |
| 2018/12/03 | 3,190 | 3,200 | 3,160 | 3,165 | 46,700 |
| 2018/11/30 | 3,120 | 3,190 | 3,115 | 3,185 | 52,400 |
| 2018/11/29 | 3,065 | 3,135 | 3,045 | 3,095 | 77,600 |
| 2018/11/28 | 3,045 | 3,045 | 3,005 | 3,020 | 53,400 |
| 2018/11/27 | 3,070 | 3,080 | 3,040 | 3,050 | 45,200 |
| 2018/11/26 | 3,030 | 3,070 | 3,030 | 3,055 | 66,300 |
| 2018/11/22 | 3,100 | 3,100 | 3,035 | 3,060 | 36,500 |
| 2018/11/21 | 3,065 | 3,085 | 3,050 | 3,080 | 43,100 |
| 2018/11/20 | 3,130 | 3,130 | 3,080 | 3,110 | 30,700 |
| 2018/11/19 | 3,130 | 3,185 | 3,125 | 3,150 | 52,000 |
| 2018/11/16 | 3,100 | 3,145 | 3,095 | 3,130 | 52,600 |
| 2018/11/15 | 3,070 | 3,120 | 3,055 | 3,110 | 41,000 |
| 2018/11/14 | 3,085 | 3,095 | 3,065 | 3,070 | 46,200 |
| 2018/11/13 | 3,075 | 3,120 | 3,030 | 3,085 | 62,900 |
| 2018/11/12 | 3,100 | 3,140 | 3,095 | 3,120 | 41,200 |
| 2018/11/09 | 3,090 | 3,145 | 3,060 | 3,095 | 62,100 |
| 2018/11/08 | 3,025 | 3,065 | 3,025 | 3,055 | 50,700 |
| 2018/11/07 | 3,035 | 3,060 | 3,015 | 3,025 | 50,600 |
| 2018/11/06 | 3,050 | 3,060 | 3,020 | 3,030 | 46,300 |
| 2018/11/05 | 3,065 | 3,120 | 3,055 | 3,055 | 59,500 |
| 2018/11/02 | 3,025 | 3,065 | 3,020 | 3,060 | 78,100 |
| 2018/11/01 | 3,045 | 3,195 | 2,952 | 3,010 | 236,100 |
| 2018/10/31 | 2,872 | 2,907 | 2,866 | 2,894 | 101,400 |
| 2018/10/30 | 2,842 | 2,912 | 2,842 | 2,893 | 185,300 |
| 2018/10/29 | 2,852 | 2,925 | 2,839 | 2,878 | 88,500 |
| 2018/10/26 | 2,868 | 2,874 | 2,835 | 2,853 | 68,600 |
| 2018/10/25 | 2,880 | 2,901 | 2,850 | 2,859 | 79,200 |
| 2018/10/24 | 2,886 | 2,929 | 2,883 | 2,906 | 73,300 |
| 2018/10/23 | 2,920 | 2,929 | 2,887 | 2,890 | 76,800 |
| 2018/10/22 | 2,918 | 2,976 | 2,906 | 2,960 | 56,200 |
| 2018/10/19 | 2,954 | 2,966 | 2,919 | 2,943 | 110,500 |
| 2018/10/18 | 2,999 | 3,010 | 2,960 | 2,964 | 102,600 |
| 2018/10/17 | 3,005 | 3,030 | 2,998 | 3,010 | 47,600 |
| 2018/10/16 | 2,980 | 3,020 | 2,974 | 3,005 | 51,400 |
| 2018/10/15 | 2,996 | 3,005 | 2,974 | 2,987 | 56,700 |
| 2018/10/12 | 3,020 | 3,020 | 2,971 | 2,987 | 121,600 |
| 2018/10/11 | 2,971 | 3,005 | 2,960 | 2,997 | 101,700 |
| 2018/10/10 | 3,025 | 3,055 | 3,005 | 3,025 | 74,600 |
| 2018/10/09 | 3,055 | 3,055 | 2,995 | 3,010 | 61,700 |
| 2018/10/05 | 3,075 | 3,105 | 3,055 | 3,055 | 40,100 |
| 2018/10/04 | 3,100 | 3,120 | 3,085 | 3,100 | 56,100 |
| 2018/10/03 | 3,125 | 3,160 | 3,055 | 3,065 | 85,600 |
| 2018/10/02 | 3,245 | 3,245 | 3,160 | 3,175 | 42,600 |
| 2018/10/01 | 3,265 | 3,295 | 3,230 | 3,230 | 39,600 |
| 2018/09/28 | 3,230 | 3,290 | 3,215 | 3,265 | 68,500 |
| 2018/09/27 | 3,190 | 3,215 | 3,140 | 3,200 | 65,700 |
| 2018/09/26 | 3,125 | 3,200 | 3,120 | 3,195 | 51,300 |
| 2018/09/25 | 3,135 | 3,180 | 3,125 | 3,160 | 61,800 |
| 2018/09/21 | 3,065 | 3,115 | 3,065 | 3,110 | 72,600 |
| 2018/09/20 | 3,080 | 3,090 | 3,045 | 3,060 | 37,600 |
| 2018/09/19 | 3,055 | 3,090 | 3,045 | 3,080 | 58,300 |
| 2018/09/18 | 3,020 | 3,070 | 3,015 | 3,045 | 51,400 |
| 2018/09/14 | 3,020 | 3,030 | 3,010 | 3,020 | 45,500 |
| 2018/09/13 | 3,020 | 3,035 | 2,992 | 2,999 | 43,600 |
| 2018/09/12 | 3,000 | 3,020 | 2,983 | 3,000 | 55,700 |
| 2018/09/11 | 2,996 | 3,015 | 2,985 | 2,992 | 31,100 |
| 2018/09/10 | 3,030 | 3,030 | 2,988 | 3,005 | 33,600 |
| 2018/09/07 | 3,025 | 3,040 | 3,005 | 3,030 | 72,900 |
| 2018/09/06 | 3,025 | 3,075 | 3,010 | 3,035 | 74,800 |
| 2018/09/05 | 2,978 | 3,015 | 2,965 | 2,996 | 59,100 |
| 2018/09/04 | 2,978 | 3,005 | 2,962 | 2,965 | 51,200 |
| 2018/09/03 | 3,000 | 3,005 | 2,961 | 2,989 | 88,200 |
| 2018/08/31 | 3,010 | 3,020 | 2,995 | 2,995 | 33,300 |
| 2018/08/30 | 3,000 | 3,015 | 2,996 | 3,010 | 32,300 |
| 2018/08/29 | 3,000 | 3,015 | 2,992 | 3,000 | 30,800 |
| 2018/08/28 | 3,020 | 3,020 | 2,998 | 2,998 | 22,400 |
| 2018/08/27 | 3,000 | 3,015 | 2,999 | 2,999 | 26,500 |
| 2018/08/24 | 3,050 | 3,050 | 2,998 | 2,998 | 23,500 |
| 2018/08/23 | 3,015 | 3,035 | 3,010 | 3,015 | 19,500 |
| 2018/08/22 | 2,995 | 3,010 | 2,988 | 3,010 | 25,700 |
| 2018/08/21 | 3,000 | 3,005 | 2,980 | 2,990 | 33,000 |
| 2018/08/20 | 3,030 | 3,030 | 2,987 | 2,996 | 26,000 |
| 2018/08/17 | 3,025 | 3,025 | 2,981 | 2,998 | 40,500 |
| 2018/08/16 | 3,010 | 3,020 | 2,980 | 2,999 | 56,200 |
| 2018/08/15 | 3,060 | 3,070 | 3,020 | 3,035 | 33,900 |
| 2018/08/14 | 3,010 | 3,075 | 3,000 | 3,075 | 46,200 |
| 2018/08/13 | 3,050 | 3,055 | 2,973 | 3,010 | 116,300 |
| 2018/08/10 | 3,080 | 3,090 | 3,050 | 3,075 | 59,300 |
| 2018/08/09 | 3,110 | 3,125 | 3,055 | 3,075 | 65,300 |
| 2018/08/08 | 3,160 | 3,200 | 3,100 | 3,110 | 47,300 |
| 2018/08/07 | 3,120 | 3,165 | 3,090 | 3,160 | 31,400 |
| 2018/08/06 | 3,175 | 3,220 | 3,110 | 3,115 | 42,800 |
| 2018/08/03 | 3,260 | 3,270 | 3,165 | 3,170 | 43,400 |
| 2018/08/02 | 3,220 | 3,275 | 3,220 | 3,260 | 50,400 |
| 2018/08/01 | 3,265 | 3,265 | 3,175 | 3,220 | 49,700 |
| 2018/07/31 | 3,100 | 3,335 | 3,100 | 3,285 | 128,100 |
| 2018/07/30 | 3,185 | 3,185 | 3,110 | 3,135 | 44,500 |
| 2018/07/27 | 3,185 | 3,185 | 3,145 | 3,165 | 60,000 |
| 2018/07/26 | 3,155 | 3,170 | 3,120 | 3,155 | 72,900 |
| 2018/07/25 | 3,130 | 3,140 | 3,105 | 3,115 | 26,200 |
| 2018/07/24 | 3,110 | 3,130 | 3,105 | 3,120 | 23,700 |
| 2018/07/23 | 3,060 | 3,100 | 3,050 | 3,080 | 41,100 |
| 2018/07/20 | 3,050 | 3,080 | 3,035 | 3,080 | 63,400 |
| 2018/07/19 | 3,080 | 3,105 | 3,050 | 3,065 | 52,800 |
| 2018/07/18 | 3,080 | 3,115 | 3,075 | 3,085 | 40,800 |
| 2018/07/17 | 3,100 | 3,130 | 3,070 | 3,085 | 84,300 |
| 2018/07/13 | 3,180 | 3,200 | 3,130 | 3,135 | 56,300 |
| 2018/07/12 | 3,190 | 3,210 | 3,135 | 3,160 | 78,600 |
| 2018/07/11 | 3,160 | 3,220 | 3,150 | 3,210 | 78,900 |
| 2018/07/10 | 3,190 | 3,220 | 3,160 | 3,195 | 47,400 |
| 2018/07/09 | 3,135 | 3,165 | 3,095 | 3,145 | 37,300 |
| 2018/07/06 | 3,135 | 3,155 | 3,080 | 3,135 | 54,300 |
| 2018/07/05 | 3,160 | 3,180 | 3,130 | 3,150 | 51,600 |
| 2018/07/04 | 3,130 | 3,180 | 3,130 | 3,170 | 28,300 |
| 2018/07/03 | 3,200 | 3,200 | 3,145 | 3,180 | 33,200 |
| 2018/07/02 | 3,225 | 3,225 | 3,175 | 3,190 | 47,900 |
| 2018/06/29 | 3,225 | 3,250 | 3,190 | 3,220 | 37,800 |
| 2018/06/28 | 3,175 | 3,235 | 3,170 | 3,230 | 55,300 |
| 2018/06/27 | 3,160 | 3,190 | 3,135 | 3,175 | 27,200 |
| 2018/06/26 | 3,125 | 3,160 | 3,090 | 3,160 | 28,900 |
| 2018/06/25 | 3,170 | 3,185 | 3,105 | 3,125 | 49,800 |
| 2018/06/22 | 3,110 | 3,120 | 3,055 | 3,105 | 37,900 |
| 2018/06/21 | 3,135 | 3,155 | 3,085 | 3,085 | 43,900 |
| 2018/06/20 | 3,110 | 3,125 | 3,045 | 3,115 | 67,200 |
| 2018/06/19 | 3,090 | 3,140 | 3,090 | 3,125 | 50,600 |
| 2018/06/18 | 3,105 | 3,140 | 3,040 | 3,065 | 48,900 |
| 2018/06/15 | 3,200 | 3,210 | 3,070 | 3,135 | 96,300 |
| 2018/06/14 | 3,140 | 3,165 | 3,115 | 3,150 | 23,400 |
| 2018/06/13 | 3,130 | 3,150 | 3,125 | 3,150 | 19,500 |
| 2018/06/12 | 3,160 | 3,165 | 3,125 | 3,125 | 24,600 |
| 2018/06/11 | 3,165 | 3,175 | 3,140 | 3,145 | 25,700 |
| 2018/06/08 | 3,200 | 3,210 | 3,165 | 3,185 | 58,800 |
| 2018/06/07 | 3,155 | 3,200 | 3,140 | 3,190 | 41,900 |
| 2018/06/06 | 3,130 | 3,150 | 3,095 | 3,150 | 42,100 |
| 2018/06/05 | 3,175 | 3,175 | 3,085 | 3,130 | 52,300 |
| 2018/06/04 | 3,075 | 3,130 | 3,065 | 3,130 | 88,900 |
| 2018/06/01 | 2,961 | 3,065 | 2,951 | 3,040 | 85,600 |
| 2018/05/31 | 2,970 | 2,970 | 2,926 | 2,934 | 93,900 |
| 2018/05/30 | 2,990 | 3,000 | 2,941 | 2,958 | 121,300 |
| 2018/05/29 | 3,035 | 3,050 | 2,996 | 3,020 | 97,300 |
| 2018/05/28 | 3,090 | 3,110 | 3,040 | 3,055 | 58,300 |
| 2018/05/25 | 3,160 | 3,160 | 3,075 | 3,090 | 31,000 |
| 2018/05/24 | 3,175 | 3,175 | 3,140 | 3,160 | 40,500 |
| 2018/05/23 | 3,150 | 3,160 | 3,105 | 3,145 | 39,500 |
| 2018/05/22 | 3,180 | 3,180 | 3,110 | 3,120 | 28,900 |
| 2018/05/21 | 3,210 | 3,210 | 3,155 | 3,160 | 27,200 |
| 2018/05/18 | 3,205 | 3,215 | 3,175 | 3,210 | 26,600 |
| 2018/05/17 | 3,245 | 3,245 | 3,195 | 3,200 | 30,200 |
| 2018/05/16 | 3,200 | 3,270 | 3,185 | 3,235 | 62,200 |
| 2018/05/15 | 3,130 | 3,210 | 3,095 | 3,180 | 93,500 |
| 2018/05/14 | 3,070 | 3,110 | 3,055 | 3,100 | 78,600 |
| 2018/05/11 | 3,030 | 3,070 | 3,010 | 3,035 | 81,000 |
| 2018/05/10 | 3,080 | 3,095 | 2,997 | 3,030 | 86,400 |
| 2018/05/09 | 3,145 | 3,155 | 3,025 | 3,045 | 122,600 |
| 2018/05/08 | 3,200 | 3,200 | 3,115 | 3,135 | 84,700 |
| 2018/05/07 | 3,205 | 3,205 | 3,115 | 3,165 | 130,300 |
| 2018/05/02 | 3,200 | 3,210 | 3,160 | 3,205 | 87,700 |
| 2018/05/01 | 3,205 | 3,205 | 3,145 | 3,200 | 81,300 |
| 2018/04/27 | 3,030 | 3,240 | 2,998 | 3,225 | 249,600 |
| 2018/04/26 | 3,300 | 3,300 | 2,942 | 2,977 | 342,600 |
| 2018/04/25 | 3,280 | 3,295 | 3,235 | 3,265 | 35,600 |
| 2018/04/24 | 3,275 | 3,280 | 3,205 | 3,215 | 30,400 |
| 2018/04/23 | 3,260 | 3,300 | 3,250 | 3,285 | 60,200 |
| 2018/04/20 | 3,260 | 3,305 | 3,220 | 3,260 | 171,600 |
| 2018/04/19 | 3,205 | 3,240 | 3,200 | 3,225 | 32,400 |
| 2018/04/18 | 3,105 | 3,185 | 3,105 | 3,180 | 45,000 |
| 2018/04/17 | 3,185 | 3,185 | 3,105 | 3,115 | 55,000 |
| 2018/04/16 | 3,135 | 3,200 | 3,130 | 3,170 | 42,600 |
| 2018/04/13 | 3,160 | 3,165 | 3,090 | 3,130 | 43,900 |
| 2018/04/12 | 3,190 | 3,205 | 3,135 | 3,135 | 34,200 |
| 2018/04/11 | 3,205 | 3,205 | 3,165 | 3,190 | 36,400 |
| 2018/04/10 | 3,235 | 3,250 | 3,115 | 3,165 | 111,200 |
| 2018/04/09 | 3,265 | 3,285 | 3,225 | 3,250 | 46,100 |
| 2018/04/06 | 3,265 | 3,290 | 3,230 | 3,265 | 50,500 |
| 2018/04/05 | 3,340 | 3,340 | 3,275 | 3,290 | 40,900 |
| 2018/04/04 | 3,255 | 3,330 | 3,235 | 3,310 | 62,300 |
| 2018/04/03 | 3,310 | 3,375 | 3,275 | 3,290 | 73,700 |
| 2018/04/02 | 3,320 | 3,375 | 3,305 | 3,360 | 56,900 |
| 2018/03/30 | 3,330 | 3,345 | 3,290 | 3,325 | 46,100 |
| 2018/03/29 | 3,280 | 3,315 | 3,260 | 3,305 | 64,500 |
| 2018/03/28 | 3,185 | 3,235 | 3,180 | 3,235 | 26,800 |
| 2018/03/27 | 3,220 | 3,255 | 3,180 | 3,250 | 58,900 |
| 2018/03/26 | 3,080 | 3,155 | 3,070 | 3,155 | 69,800 |
| 2018/03/23 | 3,150 | 3,150 | 3,070 | 3,105 | 50,500 |
| 2018/03/22 | 3,170 | 3,210 | 3,160 | 3,190 | 26,800 |
| 2018/03/20 | 3,220 | 3,220 | 3,130 | 3,170 | 52,800 |
| 2018/03/19 | 3,230 | 3,320 | 3,220 | 3,290 | 87,300 |
| 2018/03/16 | 3,200 | 3,260 | 3,150 | 3,235 | 86,000 |
| 2018/03/15 | 3,195 | 3,195 | 3,135 | 3,180 | 25,300 |
| 2018/03/14 | 3,250 | 3,255 | 3,195 | 3,195 | 22,600 |
| 2018/03/13 | 3,135 | 3,250 | 3,130 | 3,250 | 65,200 |
| 2018/03/12 | 3,120 | 3,160 | 3,105 | 3,145 | 46,700 |
| 2018/03/09 | 3,100 | 3,100 | 3,075 | 3,085 | 59,700 |
| 2018/03/08 | 3,085 | 3,090 | 3,040 | 3,050 | 33,300 |
| 2018/03/07 | 3,050 | 3,075 | 3,025 | 3,055 | 32,600 |
| 2018/03/06 | 3,045 | 3,085 | 3,040 | 3,055 | 46,700 |
| 2018/03/05 | 3,100 | 3,115 | 2,995 | 3,025 | 79,100 |
| 2018/03/02 | 3,145 | 3,180 | 3,130 | 3,145 | 47,700 |
| 2018/03/01 | 3,195 | 3,225 | 3,175 | 3,215 | 76,600 |
| 2018/02/28 | 3,225 | 3,230 | 3,205 | 3,215 | 71,300 |
| 2018/02/27 | 3,240 | 3,275 | 3,210 | 3,230 | 77,900 |
| 2018/02/26 | 3,165 | 3,215 | 3,155 | 3,205 | 78,600 |
| 2018/02/23 | 3,090 | 3,150 | 3,080 | 3,130 | 49,900 |
| 2018/02/22 | 3,080 | 3,095 | 3,050 | 3,075 | 36,800 |
| 2018/02/21 | 3,095 | 3,125 | 3,070 | 3,100 | 32,200 |
| 2018/02/20 | 3,065 | 3,100 | 3,040 | 3,100 | 32,000 |
| 2018/02/19 | 2,990 | 3,075 | 2,990 | 3,070 | 56,100 |
| 2018/02/16 | 2,945 | 2,968 | 2,935 | 2,944 | 69,100 |
| 2018/02/15 | 3,005 | 3,010 | 2,943 | 2,945 | 114,800 |
| 2018/02/14 | 2,950 | 3,020 | 2,950 | 2,989 | 92,500 |
| 2018/02/13 | 2,957 | 2,959 | 2,916 | 2,922 | 105,100 |
| 2018/02/09 | 2,950 | 2,952 | 2,883 | 2,935 | 108,800 |
| 2018/02/08 | 2,998 | 3,010 | 2,961 | 2,992 | 126,100 |
| 2018/02/07 | 3,010 | 3,025 | 2,921 | 2,923 | 134,400 |
| 2018/02/06 | 2,960 | 2,993 | 2,858 | 2,929 | 175,000 |
| 2018/02/05 | 3,120 | 3,150 | 3,105 | 3,130 | 92,700 |
| 2018/02/02 | 3,100 | 3,195 | 3,070 | 3,170 | 151,500 |
| 2018/02/01 | 3,115 | 3,160 | 3,030 | 3,060 | 177,700 |
| 2018/01/31 | 2,985 | 3,010 | 2,967 | 2,994 | 49,400 |
| 2018/01/30 | 3,040 | 3,045 | 3,000 | 3,000 | 66,100 |
| 2018/01/29 | 3,020 | 3,070 | 3,005 | 3,035 | 55,000 |
| 2018/01/26 | 3,015 | 3,035 | 3,015 | 3,020 | 34,100 |
| 2018/01/25 | 3,060 | 3,060 | 3,020 | 3,020 | 50,200 |
| 2018/01/24 | 3,015 | 3,060 | 3,010 | 3,045 | 32,300 |
| 2018/01/23 | 3,030 | 3,040 | 3,015 | 3,025 | 31,000 |
| 2018/01/22 | 3,040 | 3,040 | 2,998 | 3,010 | 26,500 |
| 2018/01/19 | 3,015 | 3,050 | 3,015 | 3,025 | 29,700 |
| 2018/01/18 | 3,115 | 3,115 | 3,030 | 3,030 | 53,700 |
| 2018/01/17 | 3,115 | 3,115 | 3,070 | 3,080 | 61,500 |
| 2018/01/16 | 3,115 | 3,140 | 3,105 | 3,135 | 62,500 |
| 2018/01/15 | 3,100 | 3,130 | 3,100 | 3,115 | 96,500 |
| 2018/01/12 | 3,050 | 3,095 | 3,040 | 3,085 | 100,200 |
| 2018/01/11 | 3,020 | 3,045 | 2,995 | 3,040 | 74,400 |
| 2018/01/10 | 3,010 | 3,025 | 2,999 | 3,015 | 73,500 |
| 2018/01/09 | 2,983 | 3,010 | 2,952 | 2,995 | 126,300 |
| 2018/01/05 | 2,970 | 2,990 | 2,966 | 2,976 | 82,300 |
| 2018/01/04 | 2,947 | 2,970 | 2,932 | 2,951 | 91,700 |