6182 (株)メタリアルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,012	2,128	2,012	2,083	253,500	2,083
2016-12-29	2,053	2,075	2,012	2,018	81,400	2,018
2016-12-28	2,045	2,082	2,043	2,063	87,100	2,063
2016-12-27	2,050	2,072	2,033	2,033	104,400	2,033
2016-12-26	2,010	2,055	2,010	2,040	117,100	2,040
2016-12-22	2,004	2,021	1,991	2,004	71,800	2,004
2016-12-21	2,026	2,039	2,000	2,000	87,600	2,000
2016-12-20	2,036	2,051	2,002	2,039	68,100	2,039
2016-12-19	2,087	2,112	2,021	2,040	164,100	2,040
2016-12-16	2,050	2,078	2,031	2,068	184,100	2,068
2016-12-15	2,030	2,043	2,017	2,025	101,100	2,025
2016-12-14	2,013	2,038	2,002	2,014	109,800	2,014
2016-12-13	2,005	2,045	2,002	2,005	120,200	2,005
2016-12-12	1,959	2,025	1,948	2,010	146,900	2,010
2016-12-09	1,883	1,934	1,876	1,920	76,100	1,920
2016-12-08	1,920	1,936	1,903	1,907	95,200	1,907
2016-12-07	1,941	1,948	1,923	1,929	75,800	1,929
2016-12-06	1,959	1,971	1,948	1,948	50,500	1,948
2016-12-05	1,911	1,974	1,911	1,953	55,300	1,953
2016-12-02	1,981	1,988	1,935	1,940	131,900	1,940
2016-12-01	1,985	2,030	1,984	1,985	103,900	1,985
2016-11-30	2,035	2,043	1,988	1,994	130,200	1,994
2016-11-29	2,029	2,045	2,015	2,022	85,400	2,022
2016-11-28	1,986	2,036	1,980	2,029	94,700	2,029
2016-11-25	2,000	2,010	1,980	1,984	143,200	1,984
2016-11-24	2,076	2,084	2,031	2,031	141,300	2,031
2016-11-22	2,141	2,155	2,063	2,085	202,400	2,085
2016-11-21	2,078	2,141	2,051	2,129	350,000	2,129
2016-11-18	1,989	2,038	1,989	2,001	105,700	2,001
2016-11-17	2,014	2,027	1,977	2,016	100,200	2,016
2016-11-16	1,930	2,032	1,930	2,030	233,700	2,030
2016-11-15	1,950	1,953	1,897	1,944	86,600	1,944
2016-11-14	1,880	1,939	1,860	1,919	58,900	1,919
2016-11-11	1,936	1,944	1,901	1,903	92,800	1,903
2016-11-10	1,945	1,946	1,885	1,914	163,800	1,914
2016-11-09	1,987	2,016	1,740	1,825	342,400	1,825
2016-11-08	2,030	2,040	1,976	1,987	78,300	1,987
2016-11-07	1,974	2,000	1,948	1,991	115,800	1,991
2016-11-04	1,941	1,977	1,931	1,936	152,400	1,936
2016-11-02	2,055	2,056	1,960	1,997	268,700	1,997
2016-11-01	2,170	2,177	2,088	2,095	153,200	2,095
2016-10-31	2,160	2,188	2,146	2,168	126,800	2,168
2016-10-28	2,190	2,210	2,113	2,136	187,400	2,136
2016-10-27	2,093	2,178	2,080	2,168	180,300	2,168
2016-10-26	2,090	2,137	2,079	2,104	144,200	2,104
2016-10-25	2,179	2,210	2,081	2,111	209,100	2,111
2016-10-24	2,271	2,275	2,175	2,179	228,400	2,179
2016-10-21	2,246	2,260	2,189	2,230	340,600	2,230
2016-10-20	2,171	2,270	2,135	2,250	895,900	2,250
2016-10-19	2,069	2,138	2,042	2,088	269,800	2,088
2016-10-17	1,956	1,985	1,945	1,974	165,100	1,974
2016-10-13	2,144	2,218	2,123	2,186	167,900	2,186
2016-10-12	2,235	2,235	2,127	2,136	177,500	2,136
2016-10-11	2,250	2,275	2,207	2,220	205,000	2,220
2016-10-07	2,234	2,249	2,175	2,209	257,800	2,209
2016-10-06	2,350	2,388	2,203	2,268	1,283,900	2,268
2016-10-05	2,071	2,260	2,069	2,260	803,900	2,260
2016-10-04	2,000	2,099	1,937	2,090	280,600	2,090
2016-10-03	2,140	2,140	2,006	2,021	185,600	2,021
2016-09-30	2,057	2,150	2,055	2,100	230,900	2,100
2016-09-29	2,170	2,189	2,088	2,105	323,700	2,105
2016-09-28	2,051	2,208	2,000	2,114	1,198,300	2,114
2016-09-27	1,870	2,016	1,820	2,016	438,700	2,016
2016-09-26	1,933	1,974	1,888	1,892	455,400	1,892
2016-09-23	1,750	1,864	1,747	1,857	473,100	1,857
2016-09-21	1,698	1,740	1,665	1,724	153,900	1,724
2016-09-20	1,655	1,722	1,655	1,695	87,500	1,695
2016-09-16	1,667	1,722	1,643	1,674	87,800	1,674
2016-09-15	1,627	1,645	1,621	1,630	55,900	1,630
2016-09-14	1,705	1,705	1,651	1,657	72,300	1,657
2016-09-13	1,678	1,701	1,661	1,701	57,100	1,701
2016-09-12	1,663	1,689	1,643	1,658	90,000	1,658
2016-09-09	1,712	1,723	1,690	1,702	71,200	1,702
2016-09-08	1,728	1,745	1,706	1,710	86,600	1,710
2016-09-07	1,700	1,735	1,681	1,728	133,300	1,728
2016-09-06	1,685	1,732	1,682	1,688	101,000	1,688
2016-09-05	1,700	1,735	1,675	1,685	138,200	1,685
2016-09-02	1,591	1,709	1,585	1,660	199,200	1,660
2016-09-01	1,640	1,646	1,591	1,608	177,800	1,608
2016-08-31	1,736	1,738	1,666	1,670	171,300	1,670
2016-08-30	1,797	1,797	1,751	1,759	73,600	1,759
2016-08-29	1,760	1,803	1,707	1,781	202,000	1,781
2016-08-26	3,500	3,560	3,485	3,505	133,300	1,752.50
2016-08-25	3,780	3,780	3,705	3,705	47,600	1,852.50
2016-08-24	3,785	3,835	3,615	3,690	122,600	1,845
2016-08-23	4,000	4,090	3,755	3,785	189,200	1,892.50
2016-08-22	3,860	4,130	3,810	3,960	357,800	1,980
2016-08-19	3,700	3,800	3,675	3,735	179,700	1,867.50
2016-08-18	3,650	3,650	3,515	3,525	53,300	1,762.50
2016-08-17	3,720	3,760	3,640	3,675	121,000	1,837.50
2016-08-16	3,465	3,700	3,425	3,625	141,900	1,812.50
2016-08-15	3,455	3,490	3,410	3,460	47,100	1,730
2016-08-12	3,280	3,525	3,280	3,495	84,200	1,747.50
2016-08-10	3,295	3,410	3,245	3,265	63,200	1,632.50
2016-08-09	3,135	3,240	3,115	3,190	49,600	1,595
2016-08-08	3,310	3,315	3,140	3,140	42,700	1,570
2016-08-05	3,305	3,415	3,250	3,250	36,700	1,625
2016-08-04	3,440	3,475	3,305	3,310	55,300	1,655
2016-08-03	3,585	3,595	3,350	3,375	103,000	1,687.50
2016-08-02	3,290	3,670	3,290	3,630	208,100	1,815
2016-08-01	3,210	3,295	3,160	3,250	33,700	1,625
2016-07-29	3,105	3,240	3,045	3,240	55,000	1,620
2016-07-28	3,155	3,200	3,110	3,165	31,100	1,582.50
2016-07-27	3,280	3,280	3,160	3,180	47,100	1,590
2016-07-26	3,305	3,340	3,225	3,230	33,700	1,615
2016-07-25	3,340	3,375	3,295	3,315	33,300	1,657.50
2016-07-22	3,285	3,420	3,265	3,285	55,000	1,642.50
2016-07-21	3,425	3,450	3,280	3,330	79,700	1,665
2016-07-20	3,475	3,495	3,400	3,460	62,100	1,730
2016-07-19	3,710	3,710	3,400	3,545	129,200	1,772.50
2016-07-15	3,810	3,830	3,550	3,650	376,000	1,825
2016-07-14	3,210	3,275	3,125	3,180	79,300	1,590
2016-07-13	3,265	3,290	3,105	3,140	59,900	1,570
2016-07-12	3,210	3,310	3,210	3,225	61,500	1,612.50
2016-07-11	3,220	3,220	3,090	3,180	58,800	1,590
2016-07-08	3,065	3,255	3,005	3,065	79,500	1,532.50
2016-07-07	3,225	3,310	3,070	3,100	82,500	1,550
2016-07-06	3,340	3,380	3,180	3,230	118,700	1,615
2016-07-05	3,700	3,715	3,455	3,475	93,900	1,737.50
2016-07-04	3,690	3,790	3,670	3,675	96,500	1,837.50
2016-07-01	3,780	3,840	3,630	3,680	178,600	1,840
2016-06-30	3,620	3,780	3,530	3,605	255,400	1,802.50
2016-06-29	3,310	3,600	3,300	3,440	181,200	1,720
2016-06-28	3,080	3,390	3,020	3,240	113,200	1,620
2016-06-27	3,170	3,285	3,065	3,130	106,900	1,565
2016-06-24	3,485	3,495	2,677	3,000	212,700	1,500
2016-06-23	3,300	3,425	3,235	3,350	101,600	1,675
2016-06-22	3,700	3,730	3,380	3,400	245,300	1,700
2016-06-21	3,415	4,255	3,380	3,800	461,200	1,900
2016-06-20	3,450	3,595	3,385	3,555	101,300	1,777.50
2016-06-17	3,660	3,680	3,320	3,380	142,300	1,690
2016-06-16	3,640	3,780	3,310	3,455	210,600	1,727.50
2016-06-15	3,530	3,880	3,510	3,775	291,100	1,887.50
2016-06-14	4,000	4,015	3,505	3,510	267,200	1,755
2016-06-13	4,070	4,180	4,030	4,095	141,300	2,047.50
2016-06-10	4,395	4,400	4,230	4,280	160,100	2,140
2016-06-09	4,430	4,580	4,320	4,410	296,200	2,205
2016-06-08	4,340	4,400	4,020	4,360	469,900	2,180
2016-06-07	4,780	4,785	4,320	4,400	304,400	2,200
2016-06-06	4,685	4,745	4,560	4,670	222,100	2,335
2016-06-03	4,920	5,090	4,835	4,895	190,800	2,447.50
2016-06-02	5,210	5,230	4,710	4,910	292,700	2,455
2016-06-01	5,000	5,350	4,975	5,090	436,500	2,545
2016-05-31	5,160	5,330	4,980	5,070	570,700	2,535
2016-05-30	4,630	5,050	4,615	5,030	334,500	2,515
2016-05-27	4,605	4,955	4,535	4,585	275,800	2,292.50
2016-05-26	4,855	4,895	4,300	4,790	504,000	2,395
2016-05-25	5,500	5,550	4,850	5,020	371,400	2,510
2016-05-24	5,570	5,630	5,290	5,300	348,500	2,650
2016-05-23	5,100	5,780	5,090	5,620	1,246,200	2,810
2016-05-20	4,795	5,160	4,505	5,000	526,000	2,500
2016-05-19	5,380	5,470	4,710	4,945	751,800	2,472.50
2016-05-18	6,500	6,580	5,080	5,080	1,467,100	2,540
2016-05-17	5,080	6,080	5,080	6,080	1,805,700	3,040
2016-05-16	5,390	6,320	4,940	5,080	1,904,400	2,540
2016-05-13	5,250	5,540	4,810	5,350	1,286,600	2,675
2016-05-12	4,770	5,480	4,735	5,450	1,953,600	2,725
2016-05-11	4,350	4,775	4,220	4,775	675,000	2,387.50
2016-05-10	4,580	4,670	4,380	4,400	264,500	2,200
2016-05-09	4,690	4,885	4,380	4,590	854,300	2,295
2016-05-06	4,070	4,590	4,010	4,580	945,200	2,290
2016-05-02	3,555	4,090	3,500	3,950	312,100	1,975
2016-04-28	4,015	4,030	3,650	3,765	250,800	1,882.50
2016-04-27	3,995	4,185	3,840	3,880	279,500	1,940
2016-04-26	4,140	4,345	3,720	4,065	445,600	2,032.50
2016-04-25	4,470	4,800	4,225	4,350	640,700	2,175
2016-04-22	4,420	4,815	4,055	4,550	1,948,100	2,275
2016-04-21	3,555	4,115	3,320	4,115	1,856,300	2,057.50
2016-04-20	3,000	3,415	3,000	3,415	1,170,700	1,707.50
2016-04-19	2,843	2,980	2,710	2,915	361,000	1,457.50
2016-04-18	2,830	2,900	2,780	2,786	187,800	1,393
2016-04-15	2,899	3,080	2,810	2,910	406,700	1,455
2016-04-14	3,240	3,250	2,970	3,095	434,300	1,547.50
2016-04-13	2,900	3,220	2,841	3,175	614,700	1,587.50
2016-04-12	3,265	3,280	2,916	3,030	1,088,600	1,515
2016-04-11	2,820	3,250	2,765	3,250	1,970,500	1,625
2016-04-08	2,600	2,820	2,525	2,750	573,200	1,375
2016-04-07	2,710	2,790	2,582	2,684	529,800	1,342
2016-04-06	2,550	2,842	2,506	2,660	1,007,600	1,330
2016-04-05	2,850	2,990	2,435	2,650	2,241,900	1,325
2016-04-04	2,180	2,700	2,120	2,700	1,506,600	1,350
2016-04-01	2,340	2,340	2,105	2,200	256,100	1,100
2016-03-31	2,400	2,412	2,242	2,310	448,800	1,155
2016-03-30	2,180	2,330	2,151	2,330	558,700	1,165
2016-03-29	2,020	2,239	2,020	2,151	631,400	1,075.50
2016-03-28	2,040	2,090	1,994	2,011	144,400	1,005.50
2016-03-25	2,040	2,065	1,989	2,021	168,900	1,010.50
2016-03-24	1,997	2,040	1,920	2,040	188,100	1,020
2016-03-23	2,080	2,082	1,985	2,004	254,200	1,002
2016-03-22	2,052	2,120	2,008	2,050	610,000	1,025
2016-03-18	1,966	2,010	1,862	1,989	349,700	994.50
2016-03-17	1,944	2,049	1,910	1,944	824,100	972
2016-03-16	1,800	1,915	1,772	1,893	343,600	946.50
2016-03-15	1,870	1,878	1,760	1,811	203,800	905.50
2016-03-14	1,880	1,918	1,815	1,855	613,800	927.50
2016-03-11	1,682	1,890	1,628	1,750	1,346,500	875
2016-03-10	1,467	1,688	1,461	1,679	319,300	839.50
2016-03-09	1,503	1,523	1,461	1,464	40,300	732
2016-03-08	1,530	1,544	1,501	1,501	39,400	750.50
2016-03-07	1,576	1,576	1,520	1,526	37,600	763
2016-03-04	1,550	1,598	1,527	1,579	55,900	789.50
2016-03-03	1,620	1,628	1,522	1,579	87,400	789.50
2016-03-02	1,698	1,699	1,620	1,622	84,300	811
2016-03-01	1,650	1,658	1,510	1,635	118,400	817.50
2016-02-29	1,750	1,750	1,657	1,657	168,800	828.50
2016-02-26	1,698	1,740	1,650	1,657	299,100	828.50
2016-02-25	1,496	1,663	1,465	1,639	419,600	819.50
2016-02-24	1,360	1,490	1,343	1,489	136,500	744.50
2016-02-23	1,439	1,449	1,336	1,388	159,100	694
2016-02-22	1,228	1,386	1,215	1,339	145,500	669.50
2016-02-19	1,164	1,215	1,148	1,201	32,400	600.50
2016-02-18	1,214	1,244	1,201	1,211	57,900	605.50
2016-02-17	1,071	1,220	1,071	1,178	104,600	589
2016-02-16	1,060	1,160	1,060	1,100	83,100	550
2016-02-15	1,081	1,081	1,020	1,081	69,900	540.50
2016-02-12	1,021	1,100	923	931	151,900	465.50
2016-02-10	1,250	1,270	1,130	1,201	59,700	600.50
2016-02-09	1,270	1,289	1,225	1,228	45,400	614
2016-02-08	1,295	1,360	1,280	1,340	40,900	670
2016-02-05	1,380	1,384	1,252	1,367	104,300	683.50
2016-02-04	1,470	1,595	1,451	1,451	234,600	725.50
2016-02-03	1,485	1,490	1,406	1,451	81,900	725.50
2016-02-02	1,350	1,550	1,347	1,525	214,600	762.50
2016-02-01	1,321	1,430	1,315	1,380	77,200	690
2016-01-29	1,304	1,325	1,280	1,300	35,000	650
2016-01-28	1,260	1,306	1,251	1,302	53,100	651
2016-01-27	1,256	1,280	1,230	1,250	26,700	625
2016-01-26	1,203	1,260	1,203	1,226	29,500	613
2016-01-25	1,229	1,264	1,181	1,262	40,500	631
2016-01-22	1,225	1,225	1,150	1,199	47,900	599.50
2016-01-21	1,234	1,296	1,124	1,135	97,200	567.50
2016-01-20	1,390	1,398	1,220	1,245	51,000	622.50
2016-01-19	1,297	1,370	1,270	1,370	48,200	685
2016-01-18	1,260	1,329	1,215	1,296	83,900	648
2016-01-15	1,500	1,550	1,345	1,350	194,500	675
2016-01-14	1,319	1,352	1,251	1,332	44,800	666
2016-01-13	1,358	1,415	1,320	1,372	58,500	686
2016-01-12	1,439	1,453	1,265	1,358	87,000	679
2016-01-08	1,430	1,545	1,420	1,499	70,000	749.50
2016-01-07	1,593	1,600	1,450	1,500	94,800	750
2016-01-06	1,720	1,760	1,580	1,625	233,600	812.50
2016-01-05	1,525	1,665	1,471	1,665	168,500	832.50
2016-01-04	1,577	1,610	1,475	1,517	122,700	758.50

分割・併合履歴： [2016-08-29]1株→2株 [2015-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6182 (株)メタリアル の時系列データ [2016年度]

6182 (株)メタリアルの時系列データ [2016年度]