6182 (株)メタリアル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,540 | 1,614 | 1,531 | 1,568 | 365,000 | 784 |
| 2015-12-29 | 1,325 | 1,565 | 1,300 | 1,471 | 316,800 | 735.50 |
| 2015-12-28 | 1,309 | 1,310 | 1,205 | 1,300 | 91,800 | 650 |
| 2015-12-25 | 2,800 | 2,800 | 2,533 | 2,558 | 86,500 | 639.50 |
| 2015-12-24 | 2,830 | 2,917 | 2,801 | 2,810 | 41,700 | 702.50 |
| 2015-12-22 | 3,000 | 3,000 | 2,802 | 2,820 | 72,700 | 705 |
| 2015-12-21 | 3,145 | 3,145 | 2,980 | 3,000 | 58,500 | 750 |
| 2015-12-18 | 3,180 | 3,205 | 3,115 | 3,115 | 48,000 | 778.75 |
| 2015-12-17 | 3,045 | 3,280 | 3,020 | 3,250 | 112,400 | 812.50 |
| 2015-12-16 | 3,300 | 3,345 | 3,130 | 3,180 | 95,500 | 795 |
| 2015-12-15 | 3,360 | 3,515 | 3,120 | 3,245 | 555,100 | 811.25 |
| 2015-12-14 | 3,010 | 3,240 | 2,950 | 3,150 | 118,100 | 787.50 |
| 2015-12-11 | 3,300 | 3,320 | 3,065 | 3,110 | 103,400 | 777.50 |
| 2015-12-10 | 3,360 | 3,360 | 3,235 | 3,255 | 72,600 | 813.75 |
| 2015-12-09 | 3,485 | 3,590 | 3,310 | 3,370 | 219,700 | 842.50 |
| 2015-12-08 | 3,645 | 3,730 | 3,410 | 3,540 | 522,600 | 885 |
| 2015-12-07 | 3,380 | 3,635 | 3,255 | 3,550 | 866,500 | 887.50 |
| 2015-12-04 | 3,380 | 3,485 | 3,210 | 3,280 | 230,500 | 820 |
| 2015-12-03 | 3,560 | 3,690 | 3,450 | 3,475 | 318,100 | 868.75 |
| 2015-12-02 | 3,810 | 3,850 | 3,560 | 3,585 | 483,800 | 896.25 |
| 2015-12-01 | 3,950 | 4,070 | 3,855 | 3,860 | 606,400 | 965 |
| 2015-11-30 | 4,025 | 4,355 | 3,915 | 4,080 | 1,656,200 | 1,020 |
| 2015-11-27 | 4,265 | 4,350 | 3,850 | 4,040 | 1,804,500 | 1,010 |
| 2015-11-26 | 4,830 | 4,990 | 4,225 | 4,270 | 4,503,800 | 1,067.50 |
| 2015-11-25 | 4,060 | 4,550 | 3,770 | 4,550 | 5,177,100 | 1,137.50 |
| 2015-11-24 | 3,705 | 4,405 | 3,005 | 3,850 | 2,256,400 | 962.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株