9551 メタウォーター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,330	2,336	2,297	2,322	64,500	2,322
2020-12-29	2,311	2,345	2,291	2,340	102,800	2,340
2020-12-28	2,319	2,341	2,297	2,307	73,100	2,307
2020-12-25	2,331	2,331	2,285	2,309	91,300	2,309
2020-12-24	2,369	2,384	2,326	2,338	77,000	2,338
2020-12-23	2,313	2,354	2,313	2,353	78,400	2,353
2020-12-22	2,330	2,335	2,293	2,295	97,400	2,295
2020-12-21	2,321	2,334	2,277	2,319	108,500	2,319
2020-12-18	2,320	2,363	2,308	2,344	141,700	2,344
2020-12-17	2,319	2,331	2,299	2,319	113,100	2,319
2020-12-16	2,346	2,349	2,291	2,291	65,600	2,291
2020-12-15	2,305	2,328	2,290	2,303	115,800	2,303
2020-12-14	2,280	2,334	2,275	2,323	152,600	2,323
2020-12-11	2,264	2,279	2,234	2,263	158,600	2,263
2020-12-10	2,293	2,295	2,259	2,272	114,400	2,272
2020-12-09	2,245	2,294	2,243	2,293	180,000	2,293
2020-12-08	2,225	2,244	2,216	2,232	159,300	2,232
2020-12-07	2,283	2,283	2,243	2,248	134,300	2,248
2020-12-04	2,300	2,300	2,256	2,288	193,700	2,288
2020-12-03	2,341	2,366	2,297	2,308	227,600	2,308
2020-12-02	2,376	2,376	2,321	2,329	188,100	2,329
2020-12-01	2,400	2,429	2,367	2,381	145,600	2,381
2020-11-30	2,416	2,419	2,355	2,363	194,100	2,363
2020-11-27	2,455	2,460	2,434	2,437	132,700	2,437
2020-11-26	2,452	2,456	2,423	2,441	125,000	2,441
2020-11-25	2,478	2,478	2,435	2,452	157,500	2,452
2020-11-24	2,550	2,558	2,480	2,484	124,000	2,484
2020-11-20	2,519	2,519	2,458	2,497	87,900	2,497
2020-11-19	2,420	2,451	2,401	2,450	143,200	2,450
2020-11-18	2,428	2,448	2,404	2,430	90,600	2,430
2020-11-17	2,429	2,430	2,385	2,411	74,300	2,411
2020-11-16	2,447	2,447	2,413	2,420	81,100	2,420
2020-11-13	2,433	2,440	2,402	2,435	67,800	2,435
2020-11-12	2,445	2,453	2,412	2,453	105,000	2,453
2020-11-11	2,390	2,424	2,371	2,424	171,100	2,424
2020-11-10	2,476	2,487	2,397	2,411	133,500	2,411
2020-11-09	2,497	2,525	2,473	2,518	94,600	2,518
2020-11-06	2,455	2,478	2,442	2,466	86,500	2,466
2020-11-05	2,390	2,481	2,360	2,481	187,900	2,481
2020-11-04	2,490	2,491	2,383	2,414	149,200	2,414
2020-11-02	2,458	2,490	2,442	2,480	132,000	2,480
2020-10-30	2,500	2,549	2,441	2,444	214,800	2,444
2020-10-29	2,408	2,456	2,346	2,456	198,800	2,456
2020-10-28	2,353	2,386	2,341	2,367	128,500	2,367
2020-10-27	2,320	2,332	2,278	2,332	65,800	2,332
2020-10-26	2,394	2,400	2,315	2,317	101,100	2,317
2020-10-23	2,365	2,412	2,343	2,394	138,000	2,394
2020-10-22	2,339	2,355	2,312	2,345	88,100	2,345
2020-10-21	2,320	2,367	2,312	2,337	83,100	2,337
2020-10-20	2,343	2,343	2,294	2,302	91,800	2,302
2020-10-19	2,315	2,330	2,300	2,314	96,000	2,314
2020-10-16	2,334	2,336	2,284	2,310	356,900	2,310
2020-10-15	2,349	2,349	2,302	2,318	95,100	2,318
2020-10-14	2,366	2,370	2,345	2,350	88,100	2,350
2020-10-13	2,320	2,387	2,320	2,351	147,000	2,351
2020-10-12	2,264	2,312	2,252	2,309	156,000	2,309
2020-10-09	2,270	2,278	2,248	2,260	64,500	2,260
2020-10-08	2,233	2,271	2,233	2,264	154,000	2,264
2020-10-07	2,187	2,212	2,155	2,190	138,400	2,190
2020-10-06	2,235	2,245	2,171	2,217	133,800	2,217
2020-10-05	2,209	2,247	2,194	2,226	119,700	2,226
2020-10-02	2,316	2,316	2,171	2,202	178,100	2,202
2020-09-30	2,303	2,312	2,285	2,293	128,700	2,293
2020-09-29	2,276	2,337	2,251	2,319	106,300	2,319
2020-09-28	4,600	4,610	4,545	4,600	54,300	2,300
2020-09-25	4,570	4,605	4,540	4,585	45,300	2,292.50
2020-09-24	4,545	4,575	4,535	4,550	58,900	2,275
2020-09-23	4,570	4,595	4,535	4,545	60,300	2,272.50
2020-09-18	4,625	4,670	4,575	4,600	102,000	2,300
2020-09-17	4,585	4,650	4,580	4,650	60,400	2,325
2020-09-16	4,560	4,605	4,535	4,565	46,200	2,282.50
2020-09-15	4,530	4,565	4,490	4,560	31,700	2,280
2020-09-14	4,575	4,575	4,515	4,545	34,400	2,272.50
2020-09-11	4,570	4,570	4,490	4,565	31,700	2,282.50
2020-09-10	4,590	4,590	4,525	4,545	36,600	2,272.50
2020-09-09	4,590	4,610	4,525	4,585	63,900	2,292.50
2020-09-08	4,600	4,660	4,585	4,660	61,900	2,330
2020-09-07	4,520	4,570	4,475	4,550	61,000	2,275
2020-09-04	4,475	4,555	4,475	4,520	51,800	2,260
2020-09-03	4,450	4,495	4,410	4,485	69,000	2,242.50
2020-09-02	4,440	4,460	4,400	4,450	92,500	2,225
2020-09-01	4,485	4,485	4,365	4,465	55,500	2,232.50
2020-08-31	4,465	4,485	4,435	4,455	65,300	2,227.50
2020-08-28	4,545	4,600	4,440	4,500	195,000	2,250
2020-08-27	4,380	4,395	4,335	4,350	36,800	2,175
2020-08-26	4,350	4,365	4,295	4,365	82,100	2,182.50
2020-08-25	4,425	4,445	4,375	4,375	65,200	2,187.50
2020-08-24	4,420	4,455	4,400	4,425	53,800	2,212.50
2020-08-21	4,505	4,520	4,455	4,480	25,500	2,240
2020-08-20	4,550	4,550	4,465	4,505	33,800	2,252.50
2020-08-19	4,505	4,570	4,500	4,545	31,600	2,272.50
2020-08-18	4,500	4,550	4,445	4,535	52,100	2,267.50
2020-08-17	4,515	4,530	4,465	4,465	31,600	2,232.50
2020-08-14	4,540	4,550	4,490	4,515	44,800	2,257.50
2020-08-13	4,480	4,580	4,450	4,580	100,400	2,290
2020-08-12	4,450	4,480	4,405	4,480	86,000	2,240
2020-08-11	4,500	4,500	4,420	4,455	70,700	2,227.50
2020-08-07	4,600	4,650	4,525	4,540	36,900	2,270
2020-08-06	4,650	4,700	4,600	4,610	32,000	2,305
2020-08-05	4,655	4,660	4,565	4,630	42,200	2,315
2020-08-04	4,630	4,705	4,580	4,685	76,800	2,342.50
2020-08-03	4,600	4,740	4,470	4,535	99,100	2,267.50
2020-07-31	4,580	4,640	4,565	4,590	70,100	2,295
2020-07-30	4,565	4,605	4,555	4,580	37,000	2,290
2020-07-29	4,600	4,635	4,540	4,560	47,100	2,280
2020-07-28	4,680	4,715	4,635	4,660	60,700	2,330
2020-07-27	4,570	4,695	4,570	4,680	60,100	2,340
2020-07-22	4,595	4,630	4,575	4,600	41,200	2,300
2020-07-21	4,460	4,595	4,460	4,590	44,100	2,295
2020-07-20	4,555	4,590	4,450	4,480	69,400	2,240
2020-07-17	4,575	4,595	4,525	4,555	33,900	2,277.50
2020-07-16	4,650	4,655	4,530	4,580	73,600	2,290
2020-07-15	4,785	4,785	4,680	4,690	71,000	2,345
2020-07-14	4,770	4,800	4,735	4,795	39,600	2,397.50
2020-07-13	4,740	4,780	4,715	4,775	45,500	2,387.50
2020-07-10	4,700	4,740	4,680	4,690	44,400	2,345
2020-07-09	4,725	4,740	4,670	4,710	46,900	2,355
2020-07-08	4,715	4,780	4,700	4,730	68,600	2,365
2020-07-07	4,780	4,820	4,740	4,765	53,100	2,382.50
2020-07-06	4,800	4,820	4,750	4,795	32,300	2,397.50
2020-07-03	4,805	4,830	4,765	4,800	27,500	2,400
2020-07-02	4,885	4,885	4,720	4,760	94,800	2,380
2020-07-01	4,995	5,050	4,850	4,885	64,300	2,442.50
2020-06-30	4,940	4,995	4,920	4,950	56,500	2,475
2020-06-29	4,825	4,935	4,815	4,905	54,500	2,452.50
2020-06-26	4,830	4,830	4,740	4,810	40,800	2,405
2020-06-25	4,800	4,850	4,780	4,780	40,100	2,390
2020-06-24	4,895	4,895	4,815	4,830	70,700	2,415
2020-06-23	4,790	4,865	4,755	4,825	50,800	2,412.50
2020-06-22	4,770	4,795	4,715	4,735	35,200	2,367.50
2020-06-19	4,675	4,785	4,675	4,745	113,100	2,372.50
2020-06-18	4,735	4,760	4,655	4,695	61,300	2,347.50
2020-06-17	4,715	4,825	4,705	4,775	40,000	2,387.50
2020-06-16	4,705	4,730	4,675	4,700	70,000	2,350
2020-06-15	4,665	4,730	4,635	4,635	58,400	2,317.50
2020-06-12	4,580	4,750	4,535	4,740	66,700	2,370
2020-06-11	4,785	4,870	4,745	4,770	44,900	2,385
2020-06-10	4,750	4,780	4,700	4,760	53,600	2,380
2020-06-09	4,860	4,870	4,750	4,790	59,900	2,395
2020-06-08	5,050	5,060	4,865	4,900	54,100	2,450
2020-06-05	5,090	5,090	4,930	4,935	57,700	2,467.50
2020-06-04	5,010	5,140	4,990	5,120	67,300	2,560
2020-06-03	4,920	5,030	4,900	5,010	64,900	2,505
2020-06-02	4,890	4,915	4,860	4,885	39,400	2,442.50
2020-06-01	4,800	4,850	4,770	4,850	42,600	2,425
2020-05-29	4,655	4,840	4,645	4,805	68,500	2,402.50
2020-05-28	4,660	4,685	4,575	4,655	59,800	2,327.50
2020-05-27	4,705	4,745	4,670	4,690	37,000	2,345
2020-05-26	4,710	4,730	4,625	4,715	46,700	2,357.50
2020-05-25	4,640	4,705	4,605	4,700	29,800	2,350
2020-05-22	4,580	4,665	4,540	4,580	83,700	2,290
2020-05-21	4,605	4,675	4,600	4,620	66,200	2,310
2020-05-20	4,700	4,750	4,660	4,675	60,600	2,337.50
2020-05-19	4,625	4,710	4,565	4,705	59,900	2,352.50
2020-05-18	4,540	4,555	4,450	4,535	65,900	2,267.50
2020-05-15	4,500	4,600	4,460	4,575	98,800	2,287.50
2020-05-14	4,405	4,470	4,360	4,460	98,500	2,230
2020-05-13	4,340	4,440	4,310	4,425	53,600	2,212.50
2020-05-12	4,320	4,365	4,295	4,340	50,000	2,170
2020-05-11	4,335	4,340	4,260	4,335	52,400	2,167.50
2020-05-08	4,380	4,385	4,285	4,335	34,700	2,167.50
2020-05-07	4,260	4,335	4,260	4,335	79,900	2,167.50
2020-05-01	4,275	4,360	4,265	4,330	51,100	2,165
2020-04-30	4,385	4,385	4,250	4,300	87,700	2,150
2020-04-28	4,300	4,405	4,275	4,305	149,600	2,152.50
2020-04-27	4,130	4,155	4,060	4,090	41,000	2,045
2020-04-24	4,130	4,155	4,055	4,155	72,000	2,077.50
2020-04-23	4,100	4,140	4,040	4,140	42,000	2,070
2020-04-22	4,060	4,105	4,030	4,095	41,700	2,047.50
2020-04-21	4,025	4,085	4,015	4,065	46,800	2,032.50
2020-04-20	3,975	4,050	3,970	4,025	33,100	2,012.50
2020-04-17	4,110	4,160	4,035	4,065	42,800	2,032.50
2020-04-16	4,030	4,120	4,015	4,115	45,500	2,057.50
2020-04-15	4,050	4,050	3,980	4,035	65,900	2,017.50
2020-04-14	4,005	4,060	4,000	4,025	35,500	2,012.50
2020-04-13	4,000	4,055	3,950	4,040	57,800	2,020
2020-04-10	3,930	4,030	3,885	4,020	55,900	2,010
2020-04-09	3,960	4,010	3,900	3,955	63,900	1,977.50
2020-04-08	3,820	3,995	3,820	3,960	78,600	1,980
2020-04-07	3,910	3,915	3,805	3,890	59,700	1,945
2020-04-06	3,630	3,800	3,630	3,760	96,200	1,880
2020-04-03	3,590	3,710	3,580	3,625	57,600	1,812.50
2020-04-02	3,800	3,800	3,630	3,650	61,300	1,825
2020-04-01	3,830	3,895	3,700	3,730	57,400	1,865
2020-03-31	3,960	3,960	3,780	3,865	73,800	1,932.50
2020-03-30	4,015	4,035	3,815	4,030	72,000	2,015
2020-03-27	3,945	3,985	3,880	3,985	68,400	1,992.50
2020-03-26	3,630	3,845	3,585	3,805	86,200	1,902.50
2020-03-25	3,650	3,690	3,570	3,680	90,800	1,840
2020-03-24	3,565	3,625	3,440	3,510	72,000	1,755
2020-03-23	3,485	3,550	3,350	3,515	80,100	1,757.50
2020-03-19	3,725	3,775	3,525	3,625	80,500	1,812.50
2020-03-18	3,460	3,645	3,460	3,545	92,100	1,772.50
2020-03-17	3,160	3,465	3,140	3,445	85,100	1,722.50
2020-03-16	3,395	3,395	3,195	3,215	121,100	1,607.50
2020-03-13	3,235	3,390	3,135	3,335	130,900	1,667.50
2020-03-12	3,510	3,565	3,390	3,430	132,800	1,715
2020-03-11	3,640	3,665	3,575	3,575	89,200	1,787.50
2020-03-10	3,475	3,640	3,435	3,610	98,200	1,805
2020-03-09	3,665	3,695	3,525	3,545	147,600	1,772.50
2020-03-06	3,875	3,915	3,805	3,805	59,200	1,902.50
2020-03-05	3,930	3,960	3,880	3,925	54,200	1,962.50
2020-03-04	3,895	3,980	3,865	3,915	88,700	1,957.50
2020-03-03	4,035	4,035	3,895	3,925	123,800	1,962.50
2020-03-02	3,780	3,975	3,755	3,895	79,100	1,947.50
2020-02-28	3,895	3,925	3,805	3,810	88,900	1,905
2020-02-27	4,015	4,080	4,000	4,005	73,900	2,002.50
2020-02-26	3,985	4,030	3,920	4,010	86,800	2,005
2020-02-25	3,950	4,045	3,945	3,970	107,200	1,985
2020-02-21	4,080	4,130	4,045	4,125	71,300	2,062.50
2020-02-20	4,115	4,135	4,085	4,100	47,100	2,050
2020-02-19	4,055	4,100	4,050	4,070	48,400	2,035
2020-02-18	4,150	4,150	4,030	4,055	49,800	2,027.50
2020-02-17	4,225	4,225	4,155	4,155	38,700	2,077.50
2020-02-14	4,285	4,300	4,255	4,285	27,800	2,142.50
2020-02-13	4,285	4,305	4,280	4,290	27,600	2,145
2020-02-12	4,280	4,315	4,250	4,285	49,100	2,142.50
2020-02-10	4,235	4,255	4,150	4,160	33,100	2,080
2020-02-07	4,345	4,365	4,250	4,270	39,400	2,135
2020-02-06	4,285	4,415	4,285	4,380	76,400	2,190
2020-02-05	4,185	4,225	4,185	4,225	41,600	2,112.50
2020-02-04	4,155	4,155	4,085	4,150	32,200	2,075
2020-02-03	4,200	4,200	4,135	4,145	37,600	2,072.50
2020-01-31	4,205	4,270	4,125	4,220	70,900	2,110
2020-01-30	4,160	4,235	4,090	4,135	77,000	2,067.50
2020-01-29	4,215	4,240	4,185	4,230	53,700	2,115
2020-01-28	4,295	4,295	4,215	4,215	44,200	2,107.50
2020-01-27	4,315	4,325	4,270	4,300	32,800	2,150
2020-01-24	4,340	4,375	4,310	4,350	55,500	2,175
2020-01-23	4,305	4,315	4,260	4,315	30,300	2,157.50
2020-01-22	4,305	4,320	4,270	4,310	30,900	2,155
2020-01-21	4,310	4,335	4,290	4,320	17,400	2,160
2020-01-20	4,300	4,360	4,300	4,335	33,700	2,167.50
2020-01-17	4,320	4,320	4,240	4,275	36,600	2,137.50
2020-01-16	4,265	4,300	4,225	4,280	42,200	2,140
2020-01-15	4,250	4,275	4,215	4,265	37,100	2,132.50
2020-01-14	4,335	4,350	4,260	4,285	56,500	2,142.50
2020-01-10	4,400	4,415	4,320	4,335	27,600	2,167.50
2020-01-09	4,390	4,410	4,365	4,390	27,800	2,195
2020-01-08	4,380	4,380	4,315	4,350	31,100	2,175
2020-01-07	4,350	4,440	4,350	4,425	41,700	2,212.50
2020-01-06	4,365	4,380	4,305	4,350	45,600	2,175

分割・併合履歴： [2020-09-29]1株→2株