9551 メタウォーター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,001	2,039	1,991	2,023	65,200	2,023
2021-12-29	1,974	2,016	1,971	2,016	200,300	2,016
2021-12-28	1,941	1,968	1,929	1,968	58,300	1,968
2021-12-27	1,947	1,949	1,908	1,924	62,600	1,924
2021-12-24	1,970	1,970	1,928	1,941	66,900	1,941
2021-12-23	1,958	1,968	1,947	1,952	54,400	1,952
2021-12-22	1,950	1,954	1,928	1,945	54,900	1,945
2021-12-21	1,945	1,965	1,931	1,947	62,300	1,947
2021-12-20	2,000	2,000	1,945	1,945	78,800	1,945
2021-12-17	2,008	2,022	1,989	2,007	67,200	2,007
2021-12-16	2,030	2,033	2,005	2,013	63,500	2,013
2021-12-15	1,980	2,029	1,975	2,010	86,100	2,010
2021-12-14	1,956	1,983	1,941	1,978	87,900	1,978
2021-12-13	1,946	1,958	1,928	1,957	58,300	1,957
2021-12-10	1,961	1,961	1,930	1,941	64,900	1,941
2021-12-09	1,967	1,967	1,940	1,941	49,200	1,941
2021-12-08	1,989	1,990	1,963	1,971	50,700	1,971
2021-12-07	1,940	1,973	1,929	1,973	52,200	1,973
2021-12-06	1,940	1,953	1,920	1,921	59,900	1,921
2021-12-03	1,930	1,943	1,914	1,940	47,500	1,940
2021-12-02	1,929	1,954	1,903	1,903	66,800	1,903
2021-12-01	1,929	1,956	1,929	1,937	84,800	1,937
2021-11-30	1,977	1,999	1,950	1,950	107,300	1,950
2021-11-29	1,998	2,012	1,951	1,954	90,600	1,954
2021-11-26	2,010	2,034	2,002	2,025	85,300	2,025
2021-11-25	2,041	2,047	2,026	2,029	62,900	2,029
2021-11-24	2,055	2,079	2,036	2,036	88,500	2,036
2021-11-22	2,011	2,040	2,006	2,035	67,700	2,035
2021-11-19	2,040	2,041	1,988	2,011	75,600	2,011
2021-11-18	2,005	2,055	1,995	2,041	127,000	2,041
2021-11-17	2,060	2,068	2,005	2,005	102,700	2,005
2021-11-16	2,056	2,078	2,055	2,067	163,400	2,067
2021-11-15	2,055	2,066	2,044	2,057	107,000	2,057
2021-11-12	2,025	2,041	2,019	2,040	84,000	2,040
2021-11-11	2,025	2,050	2,005	2,027	253,100	2,027
2021-11-10	2,000	2,057	1,992	2,026	315,900	2,026
2021-11-09	1,969	1,977	1,944	1,954	73,400	1,954
2021-11-08	1,976	2,002	1,952	1,969	98,100	1,969
2021-11-05	1,948	1,982	1,948	1,981	89,600	1,981
2021-11-04	1,954	1,988	1,942	1,965	143,600	1,965
2021-11-02	1,960	2,000	1,956	1,960	198,600	1,960
2021-11-01	1,938	1,983	1,923	1,978	140,200	1,978
2021-10-29	1,914	1,953	1,907	1,923	344,200	1,923
2021-10-28	1,900	1,998	1,891	1,949	830,600	1,949
2021-10-27	1,802	1,807	1,775	1,780	199,200	1,780
2021-10-26	1,805	1,811	1,797	1,802	98,600	1,802
2021-10-25	1,827	1,827	1,797	1,805	107,700	1,805
2021-10-22	1,880	1,882	1,827	1,833	84,000	1,833
2021-10-21	1,871	1,890	1,863	1,875	164,200	1,875
2021-10-20	1,895	1,900	1,868	1,875	112,800	1,875
2021-10-19	1,870	1,882	1,858	1,882	118,000	1,882
2021-10-18	1,864	1,870	1,848	1,863	143,200	1,863
2021-10-15	1,824	1,865	1,810	1,860	370,800	1,860
2021-10-14	1,806	1,807	1,780	1,786	90,000	1,786
2021-10-13	1,818	1,820	1,790	1,797	117,900	1,797
2021-10-12	1,834	1,847	1,812	1,828	153,500	1,828
2021-10-11	1,831	1,836	1,808	1,831	263,700	1,831
2021-10-08	1,835	1,845	1,812	1,821	186,600	1,821
2021-10-07	1,821	1,834	1,795	1,795	131,200	1,795
2021-10-06	1,805	1,841	1,789	1,806	151,900	1,806
2021-10-05	1,821	1,827	1,784	1,790	135,600	1,790
2021-10-04	1,871	1,871	1,828	1,830	94,500	1,830
2021-10-01	1,875	1,875	1,845	1,854	78,200	1,854
2021-09-30	1,885	1,910	1,881	1,888	94,200	1,888
2021-09-29	1,880	1,898	1,868	1,884	125,100	1,884
2021-09-28	1,904	1,907	1,883	1,905	144,900	1,905
2021-09-27	1,949	1,951	1,904	1,905	126,400	1,905
2021-09-24	1,951	1,954	1,925	1,934	101,600	1,934
2021-09-22	1,920	1,931	1,912	1,923	79,100	1,923
2021-09-21	1,920	1,933	1,894	1,926	157,400	1,926
2021-09-17	1,938	1,958	1,923	1,948	228,700	1,948
2021-09-16	1,978	1,978	1,948	1,968	116,100	1,968
2021-09-15	2,006	2,014	1,975	1,986	92,700	1,986
2021-09-14	1,997	2,019	1,977	2,017	131,100	2,017
2021-09-13	1,975	1,983	1,947	1,983	86,400	1,983
2021-09-10	1,919	1,970	1,917	1,968	148,100	1,968
2021-09-09	1,956	1,978	1,924	1,934	144,600	1,934
2021-09-08	1,889	1,941	1,876	1,941	234,100	1,941
2021-09-07	1,863	1,885	1,859	1,883	262,700	1,883
2021-09-06	1,890	1,891	1,862	1,862	249,900	1,862
2021-09-03	1,899	1,901	1,875	1,890	263,500	1,890
2021-09-02	1,909	1,916	1,895	1,899	85,200	1,899
2021-09-01	1,898	1,905	1,886	1,900	74,100	1,900
2021-08-31	1,877	1,911	1,876	1,902	85,600	1,902
2021-08-30	1,870	1,889	1,850	1,887	149,000	1,887
2021-08-27	1,865	1,889	1,854	1,867	158,900	1,867
2021-08-26	1,860	1,868	1,853	1,860	61,500	1,860
2021-08-25	1,864	1,871	1,854	1,859	97,800	1,859
2021-08-24	1,860	1,884	1,846	1,872	120,700	1,872
2021-08-23	1,855	1,865	1,837	1,844	145,900	1,844
2021-08-20	1,861	1,862	1,830	1,834	222,600	1,834
2021-08-19	1,867	1,873	1,858	1,860	77,400	1,860
2021-08-18	1,873	1,878	1,858	1,871	95,300	1,871
2021-08-17	1,859	1,868	1,850	1,856	98,900	1,856
2021-08-16	1,878	1,886	1,837	1,850	143,900	1,850
2021-08-13	1,891	1,902	1,883	1,889	68,800	1,889
2021-08-12	1,915	1,915	1,888	1,891	101,800	1,891
2021-08-11	1,911	1,918	1,900	1,905	104,900	1,905
2021-08-10	1,915	1,937	1,909	1,916	130,000	1,916
2021-08-06	1,952	1,954	1,914	1,921	120,300	1,921
2021-08-05	1,950	1,960	1,923	1,948	153,000	1,948
2021-08-04	2,011	2,015	1,974	1,976	72,300	1,976
2021-08-03	2,015	2,020	1,987	1,988	66,900	1,988
2021-08-02	2,010	2,032	1,992	2,026	109,200	2,026
2021-07-30	2,011	2,030	1,980	2,002	142,200	2,002
2021-07-29	1,971	1,986	1,933	1,980	212,500	1,980
2021-07-28	2,063	2,068	2,035	2,038	106,200	2,038
2021-07-27	2,060	2,073	2,035	2,041	81,200	2,041
2021-07-26	2,051	2,053	2,027	2,039	71,900	2,039
2021-07-21	2,006	2,033	2,004	2,024	59,600	2,024
2021-07-20	2,007	2,011	1,986	1,999	65,800	1,999
2021-07-19	2,004	2,020	1,985	2,010	108,200	2,010
2021-07-16	2,025	2,038	2,005	2,013	81,700	2,013
2021-07-15	2,099	2,099	2,033	2,039	73,700	2,039
2021-07-14	2,075	2,094	2,062	2,070	63,100	2,070
2021-07-13	2,060	2,078	2,056	2,078	56,900	2,078
2021-07-12	2,050	2,066	2,036	2,048	104,000	2,048
2021-07-09	1,988	2,016	1,976	2,014	128,200	2,014
2021-07-08	2,044	2,054	2,020	2,020	137,200	2,020
2021-07-07	2,046	2,053	2,032	2,053	82,300	2,053
2021-07-06	2,101	2,101	2,054	2,069	78,500	2,069
2021-07-05	2,088	2,102	2,070	2,095	106,100	2,095
2021-07-02	2,066	2,087	2,056	2,066	85,900	2,066
2021-07-01	2,118	2,119	2,067	2,078	68,000	2,078
2021-06-30	2,141	2,155	2,105	2,109	81,700	2,109
2021-06-29	2,140	2,164	2,124	2,136	85,200	2,136
2021-06-28	2,125	2,200	2,121	2,159	186,400	2,159
2021-06-25	2,170	2,173	2,122	2,126	157,600	2,126
2021-06-24	2,138	2,158	2,115	2,153	97,100	2,153
2021-06-23	2,132	2,135	2,108	2,132	95,100	2,132
2021-06-22	2,125	2,145	2,107	2,111	120,400	2,111
2021-06-21	2,095	2,095	2,065	2,080	94,900	2,080
2021-06-18	2,099	2,136	2,082	2,132	219,500	2,132
2021-06-17	2,099	2,100	2,073	2,075	50,400	2,075
2021-06-16	2,101	2,117	2,084	2,116	67,300	2,116
2021-06-15	2,115	2,121	2,096	2,097	71,300	2,097
2021-06-14	2,101	2,125	2,090	2,121	107,300	2,121
2021-06-11	2,095	2,105	2,088	2,101	128,500	2,101
2021-06-10	2,074	2,091	2,050	2,089	135,900	2,089
2021-06-09	2,050	2,054	2,033	2,040	76,100	2,040
2021-06-08	2,030	2,060	2,023	2,040	76,600	2,040
2021-06-07	2,072	2,072	2,026	2,032	119,200	2,032
2021-06-04	2,075	2,075	2,034	2,038	64,800	2,038
2021-06-03	2,072	2,075	2,044	2,074	133,900	2,074
2021-06-02	2,024	2,045	2,002	2,034	158,400	2,034
2021-06-01	2,030	2,039	1,994	2,023	117,100	2,023
2021-05-31	2,019	2,045	2,005	2,016	211,700	2,016
2021-05-28	1,949	1,993	1,946	1,991	194,700	1,991
2021-05-27	1,917	1,932	1,911	1,924	127,700	1,924
2021-05-26	1,930	1,930	1,904	1,928	140,200	1,928
2021-05-25	1,926	1,936	1,911	1,919	132,800	1,919
2021-05-24	1,912	1,936	1,912	1,926	70,800	1,926
2021-05-21	1,888	1,913	1,886	1,911	75,500	1,911
2021-05-20	1,887	1,899	1,883	1,888	82,900	1,888
2021-05-19	1,900	1,912	1,881	1,888	122,700	1,888
2021-05-18	1,903	1,925	1,900	1,908	226,900	1,908
2021-05-17	1,915	1,929	1,862	1,888	207,000	1,888
2021-05-14	1,925	1,954	1,925	1,931	162,300	1,931
2021-05-13	1,980	1,983	1,915	1,921	297,700	1,921
2021-05-12	2,065	2,065	1,989	2,005	155,500	2,005
2021-05-11	2,119	2,119	2,053	2,069	144,700	2,069
2021-05-10	2,110	2,111	2,075	2,100	161,600	2,100
2021-05-07	2,140	2,142	2,106	2,108	118,700	2,108
2021-05-06	2,149	2,178	2,102	2,114	271,200	2,114
2021-04-30	2,074	2,138	2,041	2,125	415,200	2,125
2021-04-28	2,068	2,106	2,042	2,061	619,300	2,061
2021-04-27	2,286	2,286	2,221	2,223	81,300	2,223
2021-04-26	2,292	2,309	2,265	2,274	112,700	2,274
2021-04-23	2,252	2,284	2,248	2,261	73,700	2,261
2021-04-22	2,262	2,281	2,236	2,273	71,400	2,273
2021-04-21	2,278	2,283	2,232	2,243	84,900	2,243
2021-04-20	2,308	2,308	2,285	2,290	78,100	2,290
2021-04-19	2,319	2,334	2,302	2,315	114,400	2,315
2021-04-16	2,290	2,311	2,282	2,298	139,100	2,298
2021-04-15	2,302	2,307	2,277	2,289	34,600	2,289
2021-04-14	2,274	2,304	2,264	2,302	64,800	2,302
2021-04-13	2,312	2,335	2,292	2,293	118,700	2,293
2021-04-12	2,309	2,331	2,297	2,330	118,900	2,330
2021-04-09	2,226	2,288	2,226	2,284	112,900	2,284
2021-04-08	2,261	2,270	2,239	2,260	71,100	2,260
2021-04-07	2,250	2,275	2,244	2,275	80,800	2,275
2021-04-06	2,245	2,264	2,231	2,240	87,000	2,240
2021-04-05	2,249	2,260	2,239	2,251	79,200	2,251
2021-04-02	2,217	2,252	2,217	2,250	128,800	2,250
2021-04-01	2,226	2,233	2,205	2,217	106,600	2,217
2021-03-31	2,251	2,251	2,213	2,215	106,100	2,215
2021-03-30	2,312	2,313	2,263	2,263	116,000	2,263
2021-03-29	2,293	2,316	2,285	2,313	273,500	2,313
2021-03-26	2,245	2,259	2,230	2,257	131,400	2,257
2021-03-25	2,204	2,256	2,204	2,247	92,100	2,247
2021-03-24	2,230	2,232	2,177	2,191	135,100	2,191
2021-03-23	2,300	2,302	2,233	2,237	124,900	2,237
2021-03-22	2,313	2,333	2,301	2,321	194,300	2,321
2021-03-19	2,284	2,324	2,277	2,324	250,600	2,324
2021-03-18	2,285	2,289	2,272	2,284	145,200	2,284
2021-03-17	2,274	2,285	2,266	2,275	129,500	2,275
2021-03-16	2,256	2,268	2,248	2,268	171,500	2,268
2021-03-15	2,229	2,253	2,220	2,250	191,600	2,250
2021-03-12	2,166	2,196	2,142	2,190	233,600	2,190
2021-03-11	2,115	2,147	2,108	2,147	104,100	2,147
2021-03-10	2,145	2,163	2,113	2,115	189,800	2,115
2021-03-09	2,152	2,164	2,131	2,145	128,100	2,145
2021-03-08	2,152	2,168	2,137	2,144	175,400	2,144
2021-03-05	2,079	2,122	2,077	2,121	111,100	2,121
2021-03-04	2,052	2,091	2,050	2,086	130,000	2,086
2021-03-03	2,073	2,078	2,056	2,064	175,300	2,064
2021-03-02	2,133	2,134	2,055	2,072	186,200	2,072
2021-03-01	2,054	2,108	2,020	2,101	236,100	2,101
2021-02-26	2,090	2,090	2,020	2,020	324,200	2,020
2021-02-25	2,112	2,120	2,088	2,110	206,700	2,110
2021-02-24	2,156	2,156	2,102	2,107	191,000	2,107
2021-02-22	2,186	2,204	2,162	2,180	231,600	2,180
2021-02-19	2,124	2,156	2,109	2,150	188,800	2,150
2021-02-18	2,205	2,207	2,149	2,154	252,000	2,154
2021-02-17	2,260	2,263	2,213	2,213	135,300	2,213
2021-02-16	2,265	2,273	2,235	2,265	165,500	2,265
2021-02-15	2,233	2,267	2,219	2,265	150,400	2,265
2021-02-12	2,230	2,236	2,214	2,219	187,700	2,219
2021-02-10	2,280	2,280	2,224	2,233	239,800	2,233
2021-02-09	2,300	2,300	2,270	2,299	168,200	2,299
2021-02-08	2,276	2,303	2,243	2,303	203,700	2,303
2021-02-05	2,309	2,320	2,278	2,282	199,800	2,282
2021-02-04	2,339	2,352	2,318	2,323	91,700	2,323
2021-02-03	2,330	2,347	2,302	2,324	153,800	2,324
2021-02-02	2,400	2,400	2,318	2,328	211,400	2,328
2021-02-01	2,400	2,409	2,383	2,386	141,400	2,386
2021-01-29	2,440	2,442	2,364	2,372	247,300	2,372
2021-01-28	2,472	2,498	2,448	2,485	404,300	2,485
2021-01-27	2,469	2,489	2,454	2,472	95,100	2,472
2021-01-26	2,476	2,479	2,431	2,432	130,200	2,432
2021-01-25	2,479	2,496	2,468	2,489	70,300	2,489
2021-01-22	2,443	2,467	2,425	2,465	109,400	2,465
2021-01-21	2,403	2,440	2,387	2,432	97,400	2,432
2021-01-20	2,387	2,407	2,372	2,401	67,400	2,401
2021-01-19	2,378	2,386	2,354	2,380	101,700	2,380
2021-01-18	2,370	2,394	2,356	2,383	85,800	2,383
2021-01-15	2,370	2,395	2,321	2,340	126,600	2,340
2021-01-14	2,424	2,475	2,383	2,401	158,300	2,401
2021-01-13	2,349	2,391	2,341	2,389	181,000	2,389
2021-01-12	2,312	2,352	2,301	2,330	243,500	2,330
2021-01-08	2,281	2,324	2,275	2,314	140,100	2,314
2021-01-07	2,323	2,347	2,315	2,329	104,700	2,329
2021-01-06	2,320	2,333	2,305	2,307	78,000	2,307
2021-01-05	2,290	2,315	2,280	2,303	85,000	2,303
2021-01-04	2,322	2,330	2,292	2,304	89,400	2,304

分割・併合履歴： [2020-09-29]1株→2株