6182 (株)メタリアルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,757	1,795	1,664	1,719	292,600	1,719
2018-12-27	1,870	1,871	1,767	1,782	289,700	1,782
2018-12-26	1,800	1,838	1,711	1,751	270,700	1,751
2018-12-25	1,691	1,830	1,690	1,749	307,700	1,749
2018-12-21	1,881	1,898	1,757	1,850	306,200	1,850
2018-12-20	1,971	1,998	1,833	1,879	377,800	1,879
2018-12-19	1,991	2,056	1,955	2,012	243,700	2,012
2018-12-18	2,051	2,051	1,964	2,031	371,700	2,031
2018-12-17	2,240	2,260	2,102	2,110	406,800	2,110
2018-12-14	2,479	2,479	2,306	2,333	263,600	2,333
2018-12-13	2,501	2,502	2,405	2,454	259,700	2,454
2018-12-12	2,500	2,595	2,439	2,473	518,900	2,473
2018-12-11	2,391	2,490	2,361	2,461	535,800	2,461
2018-12-10	2,391	2,440	2,267	2,302	282,200	2,302
2018-12-07	2,312	2,435	2,250	2,430	311,800	2,430
2018-12-06	2,400	2,400	2,221	2,251	334,100	2,251
2018-12-05	2,327	2,439	2,288	2,393	368,300	2,393
2018-12-04	2,285	2,453	2,285	2,355	503,200	2,355
2018-12-03	2,250	2,319	2,250	2,260	197,300	2,260
2018-11-30	2,181	2,269	2,180	2,209	175,800	2,209
2018-11-29	2,219	2,258	2,184	2,192	181,900	2,192
2018-11-28	2,190	2,226	2,150	2,193	124,300	2,193
2018-11-27	2,200	2,206	2,136	2,174	93,300	2,174
2018-11-26	2,220	2,240	2,142	2,182	172,400	2,182
2018-11-22	2,150	2,230	2,091	2,122	316,900	2,122
2018-11-21	1,985	2,063	1,963	2,041	83,600	2,041
2018-11-20	2,037	2,049	1,983	1,989	73,500	1,989
2018-11-19	1,975	2,088	1,944	2,037	147,500	2,037
2018-11-16	2,063	2,103	1,965	1,976	101,400	1,976
2018-11-15	2,071	2,130	2,030	2,072	64,900	2,072
2018-11-14	2,130	2,130	2,053	2,080	67,500	2,080
2018-11-13	2,003	2,140	1,969	2,091	157,300	2,091
2018-11-12	2,227	2,240	2,083	2,083	252,500	2,083
2018-11-09	2,189	2,270	2,130	2,193	278,800	2,193
2018-11-08	2,131	2,243	2,098	2,168	246,600	2,168
2018-11-07	1,986	2,100	1,925	2,064	205,700	2,064
2018-11-06	1,960	2,045	1,957	1,986	123,100	1,986
2018-11-05	1,879	2,014	1,859	1,915	186,200	1,915
2018-11-02	1,834	1,880	1,796	1,843	103,800	1,843
2018-11-01	1,871	1,938	1,797	1,811	165,800	1,811
2018-10-31	1,848	1,916	1,805	1,889	155,300	1,889
2018-10-30	1,782	1,840	1,692	1,812	301,600	1,812
2018-10-29	2,065	2,107	1,776	1,800	318,000	1,800
2018-10-26	2,196	2,278	2,005	2,062	306,500	2,062
2018-10-25	2,250	2,250	2,150	2,160	199,600	2,160
2018-10-24	2,257	2,333	2,247	2,300	385,600	2,300
2018-10-23	2,190	2,255	2,103	2,222	197,400	2,222
2018-10-22	2,190	2,280	2,137	2,240	361,200	2,240
2018-10-19	1,937	2,188	1,927	2,177	489,900	2,177
2018-10-18	1,991	1,991	1,886	1,897	121,900	1,897
2018-10-17	2,000	2,048	1,930	1,964	130,100	1,964
2018-10-16	1,943	1,979	1,850	1,956	322,600	1,956
2018-10-15	2,110	2,182	2,050	2,133	172,400	2,133
2018-10-12	1,940	2,041	1,933	2,023	59,600	2,023
2018-10-11	1,872	1,971	1,859	1,943	117,400	1,943
2018-10-10	2,092	2,098	1,977	2,039	86,900	2,039
2018-10-09	2,081	2,088	2,011	2,074	38,000	2,074
2018-10-05	2,065	2,092	2,011	2,050	63,500	2,050
2018-10-04	2,150	2,173	2,045	2,072	74,300	2,072
2018-10-03	2,143	2,186	2,120	2,144	39,600	2,144
2018-10-02	2,250	2,256	2,135	2,152	129,200	2,152
2018-10-01	2,202	2,284	2,200	2,257	125,800	2,257
2018-09-28	2,160	2,220	2,130	2,193	96,800	2,193
2018-09-27	2,168	2,202	2,100	2,123	100,800	2,123
2018-09-26	2,107	2,184	2,107	2,183	92,700	2,183
2018-09-25	2,054	2,143	2,054	2,117	55,300	2,117
2018-09-21	2,059	2,120	2,034	2,056	62,900	2,056
2018-09-20	2,099	2,099	2,015	2,030	58,200	2,030
2018-09-19	2,092	2,125	2,057	2,071	97,800	2,071
2018-09-18	2,000	2,127	1,979	2,089	161,400	2,089
2018-09-14	2,037	2,065	1,998	2,013	98,300	2,013
2018-09-13	2,053	2,069	1,989	2,016	111,600	2,016
2018-09-12	1,990	2,069	1,985	2,043	179,200	2,043
2018-09-11	1,930	2,011	1,925	1,977	151,400	1,977
2018-09-10	1,885	1,939	1,878	1,906	48,000	1,906
2018-09-07	1,863	1,938	1,816	1,890	92,100	1,890
2018-09-06	1,870	1,903	1,826	1,893	131,900	1,893
2018-09-05	2,000	2,103	1,876	1,883	909,700	1,883
2018-09-04	1,788	1,810	1,773	1,803	40,900	1,803
2018-09-03	1,814	1,814	1,768	1,785	56,800	1,785
2018-08-31	1,806	1,847	1,799	1,828	50,700	1,828
2018-08-30	1,825	1,865	1,806	1,810	75,300	1,810
2018-08-29	1,824	1,849	1,799	1,806	68,800	1,806
2018-08-28	1,936	1,936	1,821	1,826	105,100	1,826
2018-08-27	1,896	1,955	1,896	1,911	42,000	1,911
2018-08-24	1,864	1,905	1,860	1,896	48,700	1,896
2018-08-23	1,803	1,864	1,797	1,852	48,700	1,852
2018-08-22	1,800	1,806	1,755	1,802	48,100	1,802
2018-08-21	1,821	1,827	1,785	1,801	41,600	1,801
2018-08-20	1,864	1,870	1,816	1,819	27,000	1,819
2018-08-17	1,848	1,886	1,832	1,862	46,600	1,862
2018-08-16	1,833	1,855	1,804	1,819	49,700	1,819
2018-08-15	1,915	1,917	1,850	1,864	27,800	1,864
2018-08-14	1,870	1,929	1,870	1,915	34,200	1,915
2018-08-13	1,908	1,915	1,838	1,851	54,100	1,851
2018-08-10	1,954	1,970	1,920	1,931	49,800	1,931
2018-08-09	1,955	1,985	1,915	1,966	50,900	1,966
2018-08-08	1,897	1,948	1,876	1,934	92,900	1,934
2018-08-07	1,902	1,913	1,840	1,860	128,500	1,860
2018-08-06	1,990	2,100	1,904	1,915	179,700	1,915
2018-08-03	2,093	2,096	1,943	1,950	157,500	1,950
2018-08-02	2,112	2,146	2,080	2,096	81,800	2,096
2018-08-01	2,172	2,176	2,105	2,123	88,800	2,123
2018-07-31	2,200	2,220	2,131	2,183	103,400	2,183
2018-07-30	2,140	2,157	2,108	2,151	47,400	2,151
2018-07-27	2,200	2,220	2,080	2,140	92,000	2,140
2018-07-26	2,100	2,140	2,040	2,100	82,700	2,100
2018-07-25	2,072	2,092	2,015	2,066	65,400	2,066
2018-07-24	2,041	2,088	1,973	2,072	208,400	2,072
2018-07-23	2,177	2,177	2,018	2,036	225,100	2,036
2018-07-20	2,240	2,285	2,111	2,192	251,500	2,192
2018-07-19	2,241	2,294	2,201	2,268	258,400	2,268
2018-07-18	2,260	2,298	2,162	2,205	369,400	2,205
2018-07-17	2,058	2,248	1,939	2,248	933,100	2,248
2018-07-13	1,850	1,919	1,827	1,848	111,100	1,848
2018-07-12	1,838	1,876	1,789	1,822	66,800	1,822
2018-07-11	1,937	1,985	1,823	1,832	164,900	1,832
2018-07-10	1,850	1,953	1,839	1,897	83,300	1,897
2018-07-09	1,833	1,850	1,780	1,803	100,200	1,803
2018-07-06	1,799	1,849	1,745	1,800	127,500	1,800
2018-07-05	1,940	1,940	1,733	1,781	163,000	1,781
2018-07-04	1,801	1,941	1,785	1,916	88,500	1,916
2018-07-03	1,741	1,881	1,741	1,838	113,300	1,838
2018-07-02	1,769	1,782	1,726	1,741	43,300	1,741
2018-06-29	1,716	1,782	1,716	1,775	45,700	1,775
2018-06-28	1,715	1,735	1,693	1,716	65,100	1,716
2018-06-27	1,726	1,800	1,715	1,718	45,600	1,718
2018-06-26	1,724	1,758	1,714	1,738	52,600	1,738
2018-06-25	1,835	1,868	1,721	1,754	88,500	1,754
2018-06-22	1,841	1,896	1,821	1,835	44,800	1,835
2018-06-21	1,890	1,939	1,863	1,897	54,500	1,897
2018-06-20	1,808	1,877	1,784	1,863	78,300	1,863
2018-06-19	1,920	1,925	1,808	1,828	95,400	1,828
2018-06-18	1,913	1,941	1,813	1,909	79,600	1,909
2018-06-15	2,023	2,055	1,921	1,929	144,500	1,929
2018-06-14	2,090	2,110	2,019	2,023	51,700	2,023
2018-06-13	2,090	2,118	2,040	2,084	87,500	2,084
2018-06-12	2,035	2,100	2,035	2,099	98,000	2,099
2018-06-11	2,078	2,078	1,989	2,036	96,100	2,036
2018-06-08	2,090	2,090	1,952	2,045	89,100	2,045
2018-06-07	2,039	2,088	2,013	2,077	158,200	2,077
2018-06-06	1,933	2,038	1,924	2,033	187,900	2,033
2018-06-05	1,992	2,000	1,899	1,922	84,400	1,922
2018-06-04	2,020	2,025	1,970	2,010	75,000	2,010
2018-06-01	1,938	2,020	1,930	2,004	133,800	2,004
2018-05-31	1,950	1,980	1,929	1,942	94,800	1,942
2018-05-30	1,933	2,004	1,917	1,999	133,500	1,999
2018-05-29	1,905	1,980	1,880	1,950	90,700	1,950
2018-05-28	1,863	1,923	1,856	1,918	44,000	1,918
2018-05-25	1,900	1,914	1,867	1,874	41,700	1,874
2018-05-24	1,968	1,989	1,900	1,923	115,000	1,923
2018-05-23	1,970	1,970	1,874	1,955	128,200	1,955
2018-05-22	1,900	1,976	1,878	1,974	226,400	1,974
2018-05-21	1,790	1,903	1,781	1,878	135,600	1,878
2018-05-18	1,807	1,850	1,788	1,801	61,100	1,801
2018-05-17	1,789	1,850	1,777	1,843	84,000	1,843
2018-05-16	1,743	1,777	1,675	1,771	119,400	1,771
2018-05-15	1,860	1,866	1,720	1,745	141,100	1,745
2018-05-14	1,838	1,869	1,837	1,866	66,100	1,866
2018-05-11	1,838	1,879	1,821	1,842	107,100	1,842
2018-05-10	1,840	1,865	1,810	1,841	124,300	1,841
2018-05-09	1,840	1,889	1,805	1,813	152,300	1,813
2018-05-08	1,845	1,870	1,807	1,840	143,100	1,840
2018-05-07	1,810	1,847	1,742	1,828	183,800	1,828
2018-05-02	1,731	1,798	1,731	1,790	213,500	1,790
2018-05-01	1,688	1,747	1,675	1,731	233,400	1,731
2018-04-27	1,563	1,683	1,558	1,670	233,300	1,670
2018-04-26	1,525	1,587	1,511	1,565	106,500	1,565
2018-04-25	1,489	1,527	1,467	1,475	65,800	1,475
2018-04-24	1,470	1,497	1,457	1,488	69,500	1,488
2018-04-23	1,541	1,542	1,510	1,510	16,400	1,510
2018-04-20	1,476	1,546	1,474	1,541	33,200	1,541
2018-04-19	1,541	1,551	1,472	1,489	37,200	1,489
2018-04-18	1,519	1,559	1,509	1,545	86,100	1,545
2018-04-17	1,445	1,524	1,441	1,494	75,500	1,494
2018-04-16	1,467	1,551	1,428	1,431	217,700	1,431
2018-04-13	1,600	1,685	1,600	1,657	111,900	1,657
2018-04-12	1,572	1,597	1,550	1,589	37,200	1,589
2018-04-11	1,551	1,556	1,530	1,542	17,600	1,542
2018-04-10	1,546	1,569	1,531	1,540	20,100	1,540
2018-04-09	1,542	1,572	1,525	1,529	44,600	1,529
2018-04-06	1,518	1,557	1,502	1,542	38,300	1,542
2018-04-05	1,518	1,530	1,508	1,508	27,000	1,508
2018-04-04	1,550	1,558	1,518	1,523	17,800	1,523
2018-04-03	1,500	1,535	1,500	1,532	23,500	1,532
2018-03-30	1,569	1,569	1,531	1,535	12,300	1,535
2018-03-29	1,569	1,569	1,529	1,541	12,800	1,541
2018-03-28	1,504	1,550	1,504	1,537	32,300	1,537
2018-03-27	1,480	1,523	1,480	1,521	18,800	1,521
2018-03-26	1,450	1,478	1,430	1,477	34,900	1,477
2018-03-23	1,461	1,487	1,454	1,457	55,100	1,457
2018-03-22	1,521	1,545	1,521	1,531	17,000	1,531
2018-03-20	1,500	1,556	1,490	1,537	45,200	1,537
2018-03-19	1,586	1,586	1,520	1,529	50,200	1,529
2018-03-16	1,639	1,670	1,581	1,592	124,300	1,592
2018-03-15	1,697	1,697	1,655	1,679	33,700	1,679
2018-03-14	1,660	1,694	1,649	1,679	36,900	1,679
2018-03-13	1,633	1,670	1,632	1,661	23,200	1,661
2018-03-12	1,683	1,683	1,620	1,633	28,800	1,633
2018-03-09	1,684	1,685	1,627	1,661	35,500	1,661
2018-03-08	1,633	1,659	1,603	1,645	28,200	1,645
2018-03-07	1,659	1,659	1,583	1,593	25,000	1,593
2018-03-06	1,677	1,677	1,601	1,639	50,300	1,639
2018-03-05	1,740	1,740	1,567	1,594	161,200	1,594
2018-03-02	1,610	1,788	1,610	1,748	292,700	1,748
2018-03-01	1,610	1,610	1,580	1,608	17,500	1,608
2018-02-28	1,592	1,627	1,592	1,620	30,300	1,620
2018-02-27	1,630	1,631	1,592	1,607	30,500	1,607
2018-02-26	1,671	1,675	1,620	1,621	28,100	1,621
2018-02-23	1,672	1,685	1,636	1,651	22,700	1,651
2018-02-22	1,668	1,686	1,648	1,671	28,300	1,671
2018-02-21	1,661	1,694	1,652	1,666	28,800	1,666
2018-02-20	1,700	1,705	1,657	1,661	23,500	1,661
2018-02-19	1,631	1,699	1,621	1,686	41,500	1,686
2018-02-16	1,620	1,644	1,617	1,618	23,800	1,618
2018-02-15	1,634	1,660	1,600	1,618	41,400	1,618
2018-02-14	1,668	1,730	1,603	1,618	71,100	1,618
2018-02-13	1,778	1,798	1,665	1,665	77,300	1,665
2018-02-09	1,629	1,762	1,618	1,706	109,700	1,706
2018-02-08	1,723	1,797	1,718	1,789	141,800	1,789
2018-02-07	1,750	1,805	1,705	1,710	191,800	1,710
2018-02-06	1,600	1,716	1,579	1,673	215,400	1,673
2018-02-05	1,750	1,793	1,720	1,760	142,400	1,760
2018-02-02	1,730	1,797	1,715	1,797	285,900	1,797
2018-02-01	1,728	1,730	1,645	1,725	193,800	1,725
2018-01-31	1,625	1,738	1,618	1,735	283,800	1,735
2018-01-30	1,610	1,650	1,590	1,650	232,500	1,650
2018-01-29	1,585	1,607	1,570	1,601	265,300	1,601
2018-01-26	1,500	1,542	1,470	1,535	230,900	1,535
2018-01-25	1,455	1,490	1,436	1,479	152,100	1,479
2018-01-24	1,430	1,453	1,408	1,450	110,400	1,450
2018-01-23	1,374	1,439	1,371	1,430	105,300	1,430
2018-01-22	1,353	1,390	1,353	1,374	35,900	1,374
2018-01-19	1,354	1,369	1,349	1,362	36,700	1,362
2018-01-18	1,385	1,390	1,356	1,356	45,300	1,356
2018-01-17	1,381	1,390	1,375	1,386	38,700	1,386
2018-01-16	1,398	1,398	1,380	1,385	39,800	1,385
2018-01-15	1,388	1,392	1,370	1,381	114,700	1,381
2018-01-12	1,401	1,430	1,401	1,411	70,900	1,411
2018-01-11	1,398	1,406	1,387	1,401	50,800	1,401
2018-01-10	1,420	1,420	1,396	1,402	45,200	1,402
2018-01-09	1,407	1,426	1,403	1,417	52,800	1,417
2018-01-05	1,378	1,393	1,376	1,388	29,900	1,388
2018-01-04	1,381	1,382	1,372	1,379	28,100	1,379

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 [2018年度]

6182 (株)メタリアルの時系列データ [2018年度]