9551 メタウォーター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,687	1,725	1,687	1,723	116,700	1,723
2023-06-01	1,700	1,708	1,687	1,687	91,400	1,687
2023-05-31	1,719	1,723	1,701	1,711	175,400	1,711
2023-05-30	1,750	1,758	1,728	1,741	125,400	1,741
2023-05-29	1,775	1,778	1,761	1,761	98,200	1,761
2023-05-26	1,797	1,797	1,760	1,760	86,700	1,760
2023-05-25	1,788	1,801	1,777	1,799	95,200	1,799
2023-05-24	1,765	1,796	1,763	1,788	102,600	1,788
2023-05-23	1,810	1,812	1,779	1,780	90,300	1,780
2023-05-22	1,792	1,794	1,773	1,793	88,300	1,793
2023-05-19	1,777	1,793	1,771	1,791	90,800	1,791
2023-05-18	1,784	1,791	1,772	1,783	101,600	1,783
2023-05-17	1,773	1,775	1,762	1,767	88,100	1,767
2023-05-16	1,800	1,804	1,782	1,787	88,300	1,787
2023-05-15	1,778	1,792	1,777	1,791	85,300	1,791
2023-05-12	1,790	1,794	1,773	1,781	81,900	1,781
2023-05-11	1,785	1,794	1,778	1,784	77,200	1,784
2023-05-10	1,800	1,811	1,783	1,799	109,300	1,799
2023-05-09	1,803	1,844	1,803	1,815	187,500	1,815
2023-05-08	1,798	1,823	1,790	1,811	174,700	1,811
2023-05-02	1,786	1,799	1,768	1,799	180,100	1,799
2023-05-01	1,788	1,795	1,762	1,786	160,900	1,786
2023-04-28	1,821	1,823	1,765	1,786	224,600	1,786
2023-04-27	1,818	1,818	1,778	1,793	279,400	1,793
2023-04-26	1,831	1,831	1,812	1,823	254,200	1,823
2023-04-25	1,827	1,858	1,827	1,858	173,400	1,858
2023-04-24	1,834	1,836	1,816	1,822	78,000	1,822
2023-04-21	1,787	1,813	1,787	1,805	82,400	1,805
2023-04-20	1,788	1,796	1,780	1,790	71,400	1,790
2023-04-19	1,800	1,812	1,791	1,802	141,300	1,802
2023-04-18	1,808	1,814	1,794	1,796	111,800	1,796
2023-04-17	1,795	1,805	1,788	1,795	87,400	1,795
2023-04-14	1,789	1,797	1,783	1,784	112,300	1,784
2023-04-13	1,758	1,787	1,757	1,782	97,100	1,782
2023-04-12	1,764	1,767	1,745	1,757	102,600	1,757
2023-04-11	1,780	1,783	1,743	1,754	189,100	1,754
2023-04-10	1,784	1,798	1,763	1,774	175,400	1,774
2023-04-07	1,732	1,774	1,732	1,770	123,600	1,770
2023-04-06	1,726	1,738	1,722	1,733	112,400	1,733
2023-04-05	1,760	1,760	1,735	1,737	147,200	1,737
2023-04-04	1,767	1,778	1,761	1,772	105,700	1,772
2023-04-03	1,752	1,764	1,746	1,757	120,900	1,757
2023-03-31	1,731	1,740	1,722	1,727	95,700	1,727
2023-03-30	1,720	1,723	1,705	1,721	97,400	1,721
2023-03-29	1,717	1,736	1,714	1,736	164,200	1,736
2023-03-28	1,700	1,701	1,692	1,697	91,100	1,697
2023-03-27	1,678	1,694	1,678	1,691	87,800	1,691
2023-03-24	1,655	1,668	1,652	1,662	73,600	1,662
2023-03-23	1,661	1,669	1,655	1,667	54,200	1,667
2023-03-22	1,682	1,688	1,674	1,674	92,000	1,674
2023-03-20	1,670	1,673	1,657	1,658	101,100	1,658
2023-03-17	1,678	1,690	1,665	1,682	110,200	1,682
2023-03-16	1,642	1,665	1,638	1,662	99,000	1,662
2023-03-15	1,680	1,694	1,670	1,684	95,800	1,684
2023-03-14	1,680	1,685	1,663	1,669	183,400	1,669
2023-03-13	1,710	1,712	1,700	1,711	144,100	1,711
2023-03-10	1,747	1,750	1,717	1,731	183,700	1,731
2023-03-09	1,738	1,757	1,736	1,754	132,600	1,754
2023-03-08	1,726	1,737	1,722	1,726	131,500	1,726
2023-03-07	1,721	1,742	1,712	1,739	148,200	1,739
2023-03-06	1,703	1,716	1,698	1,707	159,300	1,707
2023-03-03	1,675	1,697	1,671	1,689	152,200	1,689
2023-03-02	1,675	1,678	1,664	1,670	78,800	1,670
2023-03-01	1,672	1,679	1,668	1,672	71,100	1,672
2023-02-28	1,664	1,670	1,656	1,667	100,300	1,667
2023-02-27	1,647	1,662	1,643	1,661	57,700	1,661
2023-02-24	1,626	1,649	1,623	1,648	87,900	1,648
2023-02-22	1,638	1,638	1,623	1,629	68,300	1,629
2023-02-21	1,645	1,646	1,639	1,643	59,300	1,643
2023-02-20	1,640	1,655	1,638	1,645	61,400	1,645
2023-02-17	1,650	1,655	1,637	1,640	78,100	1,640
2023-02-16	1,647	1,664	1,647	1,660	52,900	1,660
2023-02-15	1,655	1,665	1,645	1,649	63,000	1,649
2023-02-14	1,670	1,670	1,652	1,654	52,300	1,654
2023-02-13	1,656	1,660	1,647	1,656	71,200	1,656
2023-02-10	1,656	1,674	1,655	1,659	74,600	1,659
2023-02-09	1,652	1,678	1,649	1,678	65,500	1,678
2023-02-08	1,660	1,675	1,657	1,666	82,800	1,666
2023-02-07	1,654	1,672	1,652	1,663	73,500	1,663
2023-02-06	1,655	1,667	1,651	1,660	136,200	1,660
2023-02-03	1,640	1,649	1,629	1,649	120,900	1,649
2023-02-02	1,663	1,663	1,627	1,633	123,400	1,633
2023-02-01	1,688	1,691	1,647	1,648	269,600	1,648
2023-01-31	1,685	1,712	1,680	1,709	163,000	1,709
2023-01-30	1,678	1,684	1,668	1,680	85,900	1,680
2023-01-27	1,681	1,682	1,670	1,681	116,800	1,681
2023-01-26	1,683	1,692	1,674	1,674	100,900	1,674
2023-01-25	1,658	1,679	1,650	1,674	105,500	1,674
2023-01-24	1,649	1,672	1,646	1,669	146,400	1,669
2023-01-23	1,623	1,639	1,612	1,637	131,700	1,637
2023-01-20	1,601	1,606	1,597	1,601	103,000	1,601
2023-01-19	1,614	1,616	1,598	1,610	96,100	1,610
2023-01-18	1,621	1,629	1,597	1,629	174,400	1,629
2023-01-17	1,586	1,593	1,581	1,591	93,200	1,591
2023-01-16	1,595	1,599	1,584	1,586	190,000	1,586
2023-01-13	1,620	1,628	1,607	1,612	97,600	1,612
2023-01-12	1,631	1,632	1,616	1,630	83,100	1,630
2023-01-11	1,632	1,638	1,626	1,632	61,400	1,632
2023-01-10	1,639	1,641	1,612	1,622	96,000	1,622
2023-01-06	1,613	1,623	1,601	1,622	100,600	1,622
2023-01-05	1,603	1,620	1,590	1,620	148,600	1,620
2023-01-04	1,640	1,643	1,602	1,609	195,100	1,609

分割・併合履歴： [2020-09-29]1株→2株