9551 メタウォーター(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,8001,8021,7571,760537,0001,760
2022-11-301,8301,8351,7821,789495,3001,789
2022-11-291,8531,8551,8351,847142,5001,847
2022-11-281,8691,8751,8531,858134,0001,858
2022-11-251,8801,8901,8691,87592,8001,875
2022-11-241,8911,9001,8591,866116,5001,866
2022-11-221,8601,8871,8601,87793,0001,877
2022-11-211,8761,8791,8401,849139,8001,849
2022-11-181,8921,9001,8631,87098,5001,870
2022-11-171,8441,8771,8421,877102,2001,877
2022-11-161,8331,8471,8211,846130,4001,846
2022-11-151,8491,8601,8371,841150,4001,841
2022-11-141,8601,8641,8501,852110,8001,852
2022-11-111,8971,8991,8811,884101,3001,884
2022-11-101,8591,8741,8491,869113,0001,869
2022-11-091,8941,8991,8711,87171,2001,871
2022-11-081,9011,9141,8911,89375,2001,893
2022-11-071,8791,8961,8721,889105,6001,889
2022-11-041,8751,8831,8401,854216,5001,854
2022-11-021,8871,8991,8741,884117,4001,884
2022-11-011,9281,9281,8881,89866,7001,898
2022-10-311,9161,9271,8861,906170,0001,906
2022-10-281,8881,9251,8781,910208,8001,910
2022-10-271,9141,9221,8821,901105,2001,901
2022-10-261,9261,9261,9051,91495,0001,914
2022-10-251,9181,9231,8981,91388,0001,913
2022-10-241,9201,9261,8871,891103,1001,891
2022-10-211,8631,9241,8611,912527,0001,912
2022-10-201,8731,8991,8731,889104,6001,889
2022-10-191,8761,8941,8701,89284,8001,892
2022-10-181,8741,8891,8681,888112,5001,888
2022-10-171,8561,8691,8351,850175,1001,850
2022-10-141,8691,9051,8551,896143,0001,896
2022-10-131,8491,8491,8101,817157,3001,817
2022-10-121,8701,8801,8521,86297,5001,862
2022-10-111,9001,9091,8711,877133,0001,877
2022-10-071,9201,9241,9021,91998,3001,919
2022-10-061,9431,9691,9431,94866,2001,948
2022-10-051,9601,9621,9441,94757,9001,947
2022-10-041,9321,9461,9161,936108,9001,936
2022-10-031,9001,9201,8831,92072,9001,920
2022-09-301,9211,9281,8961,897100,7001,897
2022-09-291,9591,9591,9301,94078,9001,940
2022-09-281,9441,9521,9161,939103,4001,939
2022-09-271,9601,9601,9291,93478,6001,934
2022-09-261,9701,9751,9241,928110,6001,928
2022-09-221,9962,0191,9902,01155,8002,011
2022-09-211,9902,0151,9852,00963,8002,009
2022-09-202,0182,0322,0062,00947,6002,009
2022-09-161,9901,9961,9721,99094,7001,990
2022-09-152,0192,0191,9911,99872,0001,998
2022-09-142,0472,0502,0182,02962,6002,029
2022-09-132,0602,0762,0522,07148,5002,071
2022-09-122,0502,0642,0412,05436,9002,054
2022-09-092,0442,0562,0382,04481,4002,044
2022-09-082,0212,0381,9992,03360,8002,033
2022-09-071,9992,0051,9801,99940,2001,999
2022-09-062,0072,0121,9921,99962,5001,999
2022-09-052,0182,0252,0012,00738,1002,007
2022-09-022,0322,0322,0062,01745,3002,017
2022-09-012,0312,0522,0312,03253,5002,032
2022-08-312,0562,0742,0412,05755,7002,057
2022-08-302,0512,0622,0402,05647,8002,056
2022-08-292,0242,0612,0242,04266,3002,042
2022-08-262,0832,0872,0642,07429,2002,074
2022-08-252,0522,0832,0452,07959,8002,079
2022-08-242,0202,0412,0182,03346,9002,033
2022-08-232,0182,0212,0022,00872,9002,008
2022-08-222,0422,0472,0252,04659,5002,046
2022-08-192,0952,1002,0712,07275,4002,072
2022-08-182,0482,0912,0402,07582,2002,075
2022-08-172,0282,0582,0172,055110,0002,055
2022-08-162,0332,0332,0072,012132,3002,012
2022-08-152,0252,0352,0022,026117,4002,026
2022-08-122,0272,0542,0142,042109,7002,042
2022-08-101,9831,9981,9531,994133,8001,994
2022-08-091,9891,9961,9761,97693,2001,976
2022-08-081,9801,9891,9641,98682,3001,986
2022-08-051,9841,9931,9711,98067,2001,980
2022-08-042,0212,0211,9691,98066,2001,980
2022-08-032,0342,0381,9952,00051,7002,000
2022-08-022,0102,0402,0012,03481,8002,034
2022-08-011,9912,0081,9752,000124,2002,000
2022-07-292,0502,0501,9771,987167,1001,987
2022-07-282,0702,1172,0302,034209,0002,034
2022-07-272,0192,0642,0192,05382,2002,053
2022-07-262,0392,0422,0132,03873,7002,038
2022-07-252,0812,0812,0372,03945,3002,039
2022-07-222,0572,1002,0502,09963,2002,099
2022-07-212,0352,0702,0252,06880,9002,068
2022-07-202,0222,0402,0072,04087,1002,040
2022-07-191,9962,0091,9881,99326,1001,993
2022-07-151,9881,9961,9571,98337,3001,983
2022-07-141,9781,9781,9551,97519,2001,975
2022-07-131,9851,9881,9591,97840,8001,978
2022-07-122,0232,0231,9701,97549,5001,975
2022-07-112,0032,0422,0032,03854,2002,038
2022-07-082,0122,0381,9992,00389,0002,003
2022-07-071,9952,0231,9832,01277,5002,012
2022-07-061,9731,9971,9681,99544,5001,995
2022-07-052,0032,0031,9801,98849,5001,988
2022-07-041,9932,0011,9731,99572,3001,995
2022-07-012,0022,0211,9511,95857,2001,958
2022-06-302,0142,0362,0012,01278,4002,012
2022-06-292,0272,0371,9912,010106,9002,010
2022-06-281,9782,0271,9782,027112,3002,027
2022-06-271,9771,9931,9571,98898,3001,988
2022-06-241,9521,9781,9251,97888,3001,978
2022-06-231,9551,9661,9131,92348,9001,923
2022-06-221,9531,9551,9311,93754,6001,937
2022-06-211,9271,9471,9161,93680,7001,936
2022-06-201,9101,9101,8641,887173,8001,887
2022-06-171,9081,9291,8991,91488,7001,914
2022-06-161,9931,9941,9381,93954,5001,939
2022-06-151,9872,0041,9541,962117,7001,962
2022-06-142,0002,0101,9881,99777,5001,997
2022-06-132,0202,0242,0012,00271,1002,002
2022-06-102,0802,0802,0502,06186,9002,061
2022-06-092,0852,1012,0742,09565,1002,095
2022-06-082,0922,1172,0852,10161,9002,101
2022-06-072,0802,0892,0632,07243,5002,072
2022-06-062,0802,0832,0572,07436,6002,074
2022-06-032,0902,1082,0812,08564,2002,085
2022-06-022,0732,0732,0482,07247,6002,072
2022-06-012,0472,0812,0412,08156,8002,081
2022-05-312,0772,0772,0142,026148,3002,026
2022-05-302,0952,0972,0702,095107,8002,095
2022-05-272,1052,1112,0422,06896,9002,068
2022-05-262,0832,0842,0552,05643,8002,056
2022-05-252,1362,1372,0512,06581,4002,065
2022-05-242,0802,0802,0362,03659,9002,036
2022-05-232,0792,0842,0592,06843,4002,068
2022-05-202,0562,0772,0362,06173,8002,061
2022-05-192,0292,0542,0092,05483,2002,054
2022-05-182,0502,0762,0442,07463,1002,074
2022-05-172,0202,0471,9932,04071,6002,040
2022-05-162,0902,0962,0262,02664,3002,026
2022-05-132,0072,0451,9972,04073,2002,040
2022-05-121,9832,0071,9722,00276,7002,002
2022-05-112,0172,0341,9801,99493,8001,994
2022-05-102,0292,0551,9992,04378,3002,043
2022-05-092,0642,0752,0372,04355,6002,043
2022-05-062,0732,0902,0512,083152,7002,083
2022-05-022,1362,1362,0102,073193,9002,073
2022-04-282,0552,1822,0552,157437,5002,157
2022-04-271,9541,9941,9481,992134,6001,992
2022-04-261,9701,9871,9381,94878,2001,948
2022-04-251,9682,0151,9681,99196,8001,991
2022-04-221,9912,0241,9801,989169,1001,989
2022-04-211,9982,0131,9832,00570,2002,005
2022-04-201,9611,9811,9471,97179,9001,971
2022-04-191,9401,9611,9361,95654,5001,956
2022-04-181,9771,9891,9351,94987,9001,949
2022-04-151,9852,0191,9752,00551,1002,005
2022-04-141,9861,9951,9641,98439,6001,984
2022-04-131,9621,9871,9591,98656,1001,986
2022-04-122,0202,0201,9601,96073,7001,960
2022-04-112,0272,0452,0072,02448,6002,024
2022-04-082,0152,0522,0072,03388,3002,033
2022-04-072,0282,0371,9952,00172,0002,001
2022-04-062,0652,0652,0352,05369,2002,053
2022-04-052,1002,1002,0652,06854,6002,068
2022-04-042,0892,1052,0742,08785,4002,087
2022-04-012,0152,0812,0072,078117,5002,078
2022-03-312,0062,0352,0022,00263,2002,002
2022-03-302,0422,0551,9962,02558,2002,025
2022-03-292,0242,0391,9852,029131,7002,029
2022-03-282,0512,0622,0102,01870,1002,018
2022-03-252,1002,1002,0622,06545,9002,065
2022-03-242,1002,1092,0662,10066,4002,100
2022-03-232,1002,1372,0912,127154,7002,127
2022-03-222,0692,0972,0652,07590,8002,075
2022-03-182,0452,0602,0142,030165,6002,030
2022-03-172,0262,0452,0142,03791,4002,037
2022-03-162,0302,0432,0052,01959,5002,019
2022-03-152,0202,0562,0062,03677,8002,036
2022-03-142,0172,0331,9761,99652,0001,996
2022-03-111,9622,0051,9511,99477,7001,994
2022-03-101,9901,9931,9571,979109,7001,979
2022-03-091,9802,0011,9351,936128,5001,936
2022-03-081,9772,0351,9771,998123,6001,998
2022-03-072,0152,0251,9771,977103,0001,977
2022-03-042,0662,0662,0112,03286,5002,032
2022-03-032,0902,1062,0622,06474,5002,064
2022-03-022,0642,0802,0212,04384,5002,043
2022-03-012,1002,1292,0762,076100,2002,076
2022-02-282,0502,1142,0182,104157,2002,104
2022-02-252,0322,0512,0082,04878,2002,048
2022-02-242,0222,0311,9892,00657,0002,006
2022-02-222,0142,0382,0132,03036,4002,030
2022-02-212,0402,0502,0242,04251,6002,042
2022-02-182,0392,0712,0172,05449,0002,054
2022-02-172,0762,0862,0422,05260,9002,052
2022-02-162,0802,0802,0312,07593,6002,075
2022-02-152,0222,0401,9721,98597,9001,985
2022-02-142,0052,0432,0042,02096,2002,020
2022-02-102,0552,0882,0222,05471,2002,054
2022-02-092,0172,0532,0082,03670,6002,036
2022-02-082,0312,0451,9922,01070,2002,010
2022-02-072,0352,0422,0022,01958,5002,019
2022-02-042,0252,0732,0242,05599,3002,055
2022-02-032,0462,0962,0462,06557,5002,065
2022-02-022,0612,0742,0302,07486,9002,074
2022-02-012,0602,1162,0482,064240,0002,064
2022-01-311,9422,0441,9422,031262,1002,031
2022-01-281,9251,9821,8721,929289,8001,929
2022-01-271,8581,8651,7921,805127,7001,805
2022-01-261,8511,8801,8501,85466,6001,854
2022-01-251,9021,9021,8401,860107,8001,860
2022-01-241,9131,9341,8981,92189,0001,921
2022-01-211,8771,9201,8681,91374,1001,913
2022-01-201,8461,8891,8461,87674,4001,876
2022-01-191,9141,9221,8391,841157,1001,841
2022-01-181,9741,9741,9111,91488,3001,914
2022-01-171,9431,9641,9391,94137,2001,941
2022-01-141,9561,9571,9151,93958,2001,939
2022-01-131,9931,9981,9411,945108,4001,945
2022-01-121,9401,9821,9401,96946,8001,969
2022-01-111,9781,9901,9241,935139,9001,935
2022-01-072,0152,0281,9531,97570,5001,975
2022-01-062,0302,0371,9982,00247,4002,002
2022-01-052,0802,0802,0312,03849,4002,038
2022-01-042,0572,0852,0352,059165,9002,059

分割・併合履歴 : [2020-09-29]1株→2株