9551 メタウォーター(株) 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	2,761	2,778	2,737	2,769	80,500	1,384.50
2016-12-29	2,832	2,844	2,766	2,775	101,600	1,387.50
2016-12-28	2,799	2,865	2,795	2,863	63,400	1,431.50
2016-12-27	2,774	2,805	2,766	2,780	82,400	1,390
2016-12-26	2,802	2,805	2,764	2,778	94,900	1,389
2016-12-22	2,855	2,855	2,819	2,828	33,500	1,414
2016-12-21	2,888	2,888	2,834	2,844	62,000	1,422
2016-12-20	2,888	2,888	2,848	2,887	43,700	1,443.50
2016-12-19	2,847	2,877	2,814	2,873	66,100	1,436.50
2016-12-16	2,841	2,863	2,830	2,858	51,300	1,429
2016-12-15	2,839	2,854	2,813	2,852	86,000	1,426
2016-12-14	2,880	2,880	2,835	2,843	59,500	1,421.50
2016-12-13	2,855	2,876	2,835	2,870	60,400	1,435
2016-12-12	2,912	2,917	2,863	2,895	55,300	1,447.50
2016-12-09	2,949	2,949	2,895	2,912	66,000	1,456
2016-12-08	2,912	2,935	2,902	2,923	44,700	1,461.50
2016-12-07	2,910	2,949	2,892	2,901	67,500	1,450.50
2016-12-06	2,843	2,899	2,843	2,894	113,200	1,447
2016-12-05	2,822	2,839	2,793	2,832	50,500	1,416
2016-12-02	2,877	2,877	2,821	2,830	61,500	1,415
2016-12-01	2,882	2,905	2,869	2,874	51,400	1,437
2016-11-30	2,845	2,876	2,845	2,864	37,100	1,432
2016-11-29	2,900	2,906	2,849	2,861	72,400	1,430.50
2016-11-28	2,910	2,911	2,876	2,896	67,400	1,448
2016-11-25	2,982	2,997	2,927	2,930	60,200	1,465
2016-11-24	2,970	2,970	2,942	2,970	45,200	1,485
2016-11-22	2,960	2,995	2,946	2,970	67,500	1,485
2016-11-21	2,908	2,942	2,880	2,930	74,000	1,465
2016-11-18	2,922	2,935	2,896	2,910	153,400	1,455
2016-11-17	2,992	2,999	2,896	2,935	161,300	1,467.50
2016-11-16	3,075	3,080	3,020	3,050	77,500	1,525
2016-11-15	2,987	3,075	2,940	3,055	159,400	1,527.50
2016-11-14	2,978	3,040	2,952	2,970	149,900	1,485
2016-11-11	2,909	2,962	2,882	2,949	140,900	1,474.50
2016-11-10	2,811	2,904	2,811	2,871	124,100	1,435.50
2016-11-09	2,825	2,836	2,698	2,733	139,400	1,366.50
2016-11-08	2,760	2,786	2,742	2,774	56,700	1,387
2016-11-07	2,725	2,780	2,725	2,780	64,100	1,390
2016-11-04	2,766	2,767	2,712	2,716	86,400	1,358
2016-11-02	2,830	2,834	2,767	2,784	92,300	1,392
2016-11-01	2,865	2,865	2,816	2,844	118,400	1,422
2016-10-31	2,862	2,879	2,815	2,867	102,800	1,433.50
2016-10-28	2,720	2,857	2,707	2,839	319,700	1,419.50
2016-10-27	2,836	2,857	2,642	2,738	439,400	1,369
2016-10-26	2,924	2,949	2,884	2,903	106,700	1,451.50
2016-10-25	2,988	2,998	2,932	2,940	98,900	1,470
2016-10-24	2,900	3,080	2,892	2,998	316,400	1,499
2016-10-21	2,853	2,860	2,812	2,843	50,000	1,421.50
2016-10-20	2,812	2,840	2,803	2,829	40,900	1,414.50
2016-10-19	2,796	2,829	2,787	2,822	63,600	1,411
2016-10-17	2,795	2,833	2,795	2,825	27,900	1,412.50
2016-10-13	2,825	2,844	2,797	2,824	36,100	1,412
2016-10-12	2,807	2,827	2,794	2,805	58,800	1,402.50
2016-10-11	2,834	2,865	2,826	2,848	58,200	1,424
2016-10-07	2,895	2,895	2,856	2,884	71,300	1,442
2016-10-06	2,838	2,896	2,831	2,863	107,100	1,431.50
2016-10-05	2,811	2,861	2,807	2,817	80,200	1,408.50
2016-10-04	2,854	2,876	2,831	2,843	84,700	1,421.50
2016-10-03	2,770	2,868	2,770	2,846	120,000	1,423
2016-09-30	2,800	2,801	2,744	2,755	89,500	1,377.50
2016-09-29	2,930	2,942	2,794	2,804	157,000	1,402
2016-09-28	2,829	2,888	2,816	2,855	70,000	1,427.50
2016-09-27	2,845	2,868	2,806	2,858	53,300	1,429
2016-09-26	2,907	2,914	2,855	2,864	113,500	1,432
2016-09-23	2,814	2,865	2,780	2,857	85,800	1,428.50
2016-09-21	2,766	2,796	2,713	2,768	134,900	1,384
2016-09-20	2,703	2,727	2,580	2,716	179,400	1,358
2016-09-16	2,790	2,794	2,718	2,741	138,600	1,370.50
2016-09-15	2,804	2,820	2,785	2,794	43,800	1,397
2016-09-14	2,798	2,824	2,794	2,815	84,700	1,407.50
2016-09-13	2,830	2,855	2,802	2,807	94,800	1,403.50
2016-09-12	2,818	2,855	2,810	2,844	67,000	1,422
2016-09-09	2,865	2,900	2,859	2,863	79,100	1,431.50
2016-09-08	2,926	2,926	2,828	2,847	65,900	1,423.50
2016-09-07	2,860	2,931	2,860	2,918	76,600	1,459
2016-09-06	2,831	2,845	2,814	2,830	92,900	1,415
2016-09-05	2,870	2,878	2,803	2,831	121,800	1,415.50
2016-09-02	2,965	2,965	2,844	2,856	158,000	1,428
2016-09-01	2,930	3,035	2,877	3,025	159,800	1,512.50
2016-08-31	2,954	2,979	2,919	2,941	192,300	1,470.50
2016-08-30	3,115	3,120	2,971	2,990	180,100	1,495
2016-08-29	3,200	3,220	3,165	3,180	60,800	1,590
2016-08-26	3,255	3,270	3,175	3,200	100,500	1,600
2016-08-25	3,295	3,335	3,230	3,310	131,600	1,655
2016-08-24	3,310	3,380	3,300	3,340	104,100	1,670
2016-08-23	3,245	3,305	3,245	3,295	60,900	1,647.50
2016-08-22	3,230	3,280	3,215	3,265	50,700	1,632.50
2016-08-19	3,210	3,280	3,210	3,280	74,200	1,640
2016-08-18	3,215	3,260	3,210	3,230	58,700	1,615
2016-08-17	3,265	3,300	3,255	3,275	50,400	1,637.50
2016-08-16	3,300	3,330	3,275	3,280	45,400	1,640
2016-08-15	3,320	3,325	3,270	3,305	21,700	1,652.50
2016-08-12	3,305	3,330	3,285	3,305	47,400	1,652.50
2016-08-10	3,240	3,305	3,235	3,300	97,500	1,650
2016-08-09	3,150	3,210	3,135	3,210	73,900	1,605
2016-08-08	3,195	3,225	3,150	3,185	94,400	1,592.50
2016-08-05	3,180	3,205	3,115	3,150	83,100	1,575
2016-08-04	3,200	3,240	3,135	3,195	112,100	1,597.50
2016-08-03	3,240	3,295	3,220	3,270	125,200	1,635
2016-08-02	3,315	3,325	3,250	3,260	62,700	1,630
2016-08-01	3,200	3,340	3,200	3,315	184,000	1,657.50
2016-07-29	3,200	3,245	3,155	3,210	163,100	1,605
2016-07-28	3,180	3,225	3,150	3,200	203,700	1,600
2016-07-27	3,060	3,190	3,035	3,175	189,700	1,587.50
2016-07-26	2,950	3,035	2,936	3,005	140,000	1,502.50
2016-07-25	2,940	2,974	2,885	2,908	64,900	1,454
2016-07-22	2,950	2,972	2,904	2,916	92,100	1,458
2016-07-21	3,060	3,060	2,958	2,973	82,000	1,486.50
2016-07-20	3,030	3,075	3,015	3,070	78,200	1,535
2016-07-19	3,040	3,130	3,000	3,035	153,400	1,517.50
2016-07-15	3,000	3,080	2,990	3,025	184,400	1,512.50
2016-07-14	2,915	3,000	2,906	2,987	91,400	1,493.50
2016-07-13	2,959	2,971	2,891	2,903	130,500	1,451.50
2016-07-12	2,977	3,020	2,951	2,958	114,400	1,479
2016-07-11	2,946	2,972	2,920	2,945	105,700	1,472.50
2016-07-08	2,867	2,923	2,860	2,903	84,000	1,451.50
2016-07-07	2,838	2,895	2,823	2,883	52,200	1,441.50
2016-07-06	2,875	2,897	2,830	2,887	80,700	1,443.50
2016-07-05	2,815	2,886	2,815	2,875	96,100	1,437.50
2016-07-04	2,796	2,817	2,774	2,794	81,800	1,397
2016-07-01	2,805	2,818	2,774	2,796	72,500	1,398
2016-06-30	2,718	2,804	2,716	2,778	64,300	1,389
2016-06-29	2,653	2,718	2,621	2,670	151,600	1,335
2016-06-28	2,625	2,783	2,607	2,703	52,100	1,351.50
2016-06-27	2,525	2,662	2,490	2,639	70,500	1,319.50
2016-06-24	2,750	2,750	2,495	2,517	65,800	1,258.50
2016-06-23	2,555	2,695	2,534	2,678	59,100	1,339
2016-06-22	2,578	2,601	2,526	2,573	41,500	1,286.50
2016-06-21	2,616	2,681	2,581	2,587	59,100	1,293.50
2016-06-20	2,595	2,659	2,586	2,619	54,600	1,309.50
2016-06-17	2,573	2,606	2,571	2,595	134,800	1,297.50
2016-06-16	2,643	2,656	2,548	2,550	44,600	1,275
2016-06-15	2,610	2,692	2,607	2,641	63,400	1,320.50
2016-06-14	2,600	2,629	2,561	2,620	65,000	1,310
2016-06-13	2,649	2,653	2,601	2,602	72,200	1,301
2016-06-10	2,776	2,777	2,683	2,685	59,000	1,342.50
2016-06-09	2,690	2,748	2,690	2,739	34,100	1,369.50
2016-06-08	2,723	2,751	2,689	2,715	83,400	1,357.50
2016-06-07	2,767	2,786	2,710	2,723	47,200	1,361.50
2016-06-06	2,809	2,809	2,752	2,767	39,200	1,383.50
2016-06-03	2,818	2,832	2,787	2,830	51,000	1,415
2016-06-02	2,850	2,850	2,755	2,781	57,800	1,390.50
2016-06-01	2,891	2,937	2,875	2,900	76,500	1,450
2016-05-31	2,889	2,944	2,889	2,941	115,100	1,470.50
2016-05-30	2,840	2,869	2,839	2,861	42,700	1,430.50
2016-05-27	2,800	2,867	2,800	2,840	43,900	1,420
2016-05-26	2,860	2,867	2,828	2,829	38,300	1,414.50
2016-05-25	2,850	2,859	2,820	2,832	23,900	1,416
2016-05-24	2,788	2,826	2,780	2,805	37,200	1,402.50
2016-05-23	2,842	2,873	2,782	2,796	53,400	1,398
2016-05-20	2,864	2,899	2,864	2,879	26,700	1,439.50
2016-05-19	2,913	2,919	2,871	2,883	49,600	1,441.50
2016-05-18	2,936	2,950	2,862	2,908	85,400	1,454
2016-05-17	2,908	2,998	2,908	2,995	66,900	1,497.50
2016-05-16	2,890	2,977	2,890	2,958	47,000	1,479
2016-05-13	2,897	2,914	2,861	2,899	73,500	1,449.50
2016-05-12	2,951	2,964	2,885	2,896	53,200	1,448
2016-05-11	3,035	3,035	2,940	2,969	64,200	1,484.50
2016-05-10	2,898	2,990	2,876	2,984	94,400	1,492
2016-05-09	2,968	2,968	2,892	2,901	67,800	1,450.50
2016-05-06	3,025	3,040	2,926	2,938	112,600	1,469
2016-05-02	2,970	3,040	2,943	3,010	106,900	1,505
2016-04-28	3,015	3,080	2,999	3,040	194,300	1,520
2016-04-27	2,864	3,035	2,863	3,035	236,200	1,517.50
2016-04-26	2,834	2,868	2,761	2,814	116,900	1,407
2016-04-25	2,927	2,927	2,853	2,861	62,200	1,430.50
2016-04-22	2,918	2,918	2,856	2,901	66,600	1,450.50
2016-04-21	2,910	2,931	2,885	2,919	55,400	1,459.50
2016-04-20	2,890	2,921	2,861	2,902	74,700	1,451
2016-04-19	2,896	2,962	2,843	2,858	104,000	1,429
2016-04-18	2,793	2,873	2,793	2,850	49,300	1,425
2016-04-15	2,874	2,894	2,850	2,868	62,800	1,434
2016-04-14	2,791	2,900	2,791	2,891	168,400	1,445.50
2016-04-13	2,680	2,803	2,664	2,793	105,700	1,396.50
2016-04-12	2,527	2,675	2,506	2,659	138,300	1,329.50
2016-04-11	2,499	2,541	2,457	2,538	88,000	1,269
2016-04-08	2,490	2,523	2,439	2,500	127,500	1,250
2016-04-07	2,561	2,573	2,503	2,512	63,000	1,256
2016-04-06	2,543	2,629	2,543	2,606	76,000	1,303
2016-04-05	2,640	2,645	2,533	2,559	84,300	1,279.50
2016-04-04	2,719	2,750	2,642	2,673	87,000	1,336.50
2016-04-01	2,838	2,838	2,713	2,719	77,000	1,359.50
2016-03-31	2,833	2,864	2,808	2,808	93,100	1,404
2016-03-30	2,849	2,885	2,820	2,833	94,000	1,416.50
2016-03-29	2,797	2,839	2,797	2,825	82,200	1,412.50
2016-03-28	2,775	2,819	2,759	2,805	59,000	1,402.50
2016-03-25	2,789	2,789	2,693	2,699	47,300	1,349.50
2016-03-24	2,749	2,759	2,713	2,740	54,800	1,370
2016-03-23	2,835	2,843	2,741	2,756	75,100	1,378
2016-03-22	2,757	2,860	2,741	2,837	107,900	1,418.50
2016-03-18	2,677	2,728	2,645	2,728	61,000	1,364
2016-03-17	2,658	2,715	2,643	2,665	40,600	1,332.50
2016-03-16	2,635	2,667	2,613	2,628	44,600	1,314
2016-03-15	2,698	2,738	2,653	2,655	75,300	1,327.50
2016-03-14	2,736	2,778	2,698	2,700	52,700	1,350
2016-03-11	2,629	2,745	2,629	2,725	113,600	1,362.50
2016-03-10	2,607	2,720	2,604	2,645	113,000	1,322.50
2016-03-09	2,535	2,603	2,483	2,594	93,700	1,297
2016-03-08	2,531	2,613	2,530	2,574	84,200	1,287
2016-03-07	2,484	2,590	2,461	2,581	85,800	1,290.50
2016-03-04	2,526	2,559	2,470	2,495	206,400	1,247.50
2016-03-03	2,500	2,598	2,499	2,567	71,800	1,283.50
2016-03-02	2,546	2,586	2,515	2,517	77,300	1,258.50
2016-03-01	2,471	2,508	2,465	2,499	39,700	1,249.50
2016-02-29	2,550	2,563	2,458	2,458	105,900	1,229
2016-02-26	2,507	2,563	2,507	2,543	52,000	1,271.50
2016-02-25	2,398	2,509	2,398	2,494	55,900	1,247
2016-02-24	2,345	2,398	2,333	2,396	55,200	1,198
2016-02-23	2,369	2,417	2,343	2,351	30,600	1,175.50
2016-02-22	2,338	2,405	2,338	2,384	30,100	1,192
2016-02-19	2,410	2,411	2,342	2,361	79,500	1,180.50
2016-02-18	2,458	2,495	2,423	2,439	111,800	1,219.50
2016-02-17	2,394	2,469	2,381	2,438	80,000	1,219
2016-02-16	2,479	2,527	2,380	2,396	136,800	1,198
2016-02-15	2,349	2,569	2,328	2,548	122,300	1,274
2016-02-12	2,301	2,340	2,225	2,312	139,600	1,156
2016-02-10	2,479	2,509	2,335	2,364	111,300	1,182
2016-02-09	2,455	2,519	2,426	2,484	148,900	1,242
2016-02-08	2,383	2,585	2,371	2,554	276,900	1,277
2016-02-05	2,291	2,395	2,289	2,390	188,900	1,195
2016-02-04	2,289	2,359	2,289	2,322	132,900	1,161
2016-02-03	2,350	2,350	2,279	2,317	231,700	1,158.50
2016-02-02	2,480	2,480	2,359	2,380	220,500	1,190
2016-02-01	2,510	2,530	2,466	2,472	287,400	1,236
2016-01-29	2,639	2,640	2,421	2,471	572,200	1,235.50
2016-01-28	2,764	2,771	2,527	2,678	512,800	1,339
2016-01-27	2,838	2,899	2,802	2,814	109,400	1,407
2016-01-26	2,850	2,868	2,783	2,797	73,200	1,398.50
2016-01-25	2,870	2,902	2,814	2,900	114,700	1,450
2016-01-22	2,704	2,789	2,704	2,781	141,800	1,390.50
2016-01-21	2,647	2,752	2,647	2,651	122,400	1,325.50
2016-01-20	2,710	2,714	2,648	2,656	65,500	1,328
2016-01-19	2,710	2,760	2,673	2,729	79,000	1,364.50
2016-01-18	2,625	2,688	2,615	2,681	56,300	1,340.50
2016-01-15	2,733	2,756	2,657	2,680	101,700	1,340
2016-01-14	2,650	2,668	2,602	2,654	106,500	1,327
2016-01-13	2,722	2,763	2,682	2,702	98,100	1,351
2016-01-12	2,720	2,743	2,634	2,648	131,900	1,324
2016-01-08	2,741	2,788	2,668	2,680	156,000	1,340
2016-01-07	2,830	2,837	2,733	2,742	146,400	1,371
2016-01-06	2,880	2,899	2,799	2,809	157,600	1,404.50
2016-01-05	2,905	2,925	2,832	2,873	131,800	1,436.50
2016-01-04	2,981	2,988	2,910	2,915	59,300	1,457.50

分割・併合履歴： [2020-09-29]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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