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
2022-12-30	1,646	1,653	1,625	1,626	104,600	1,626
2022-12-29	1,619	1,639	1,613	1,639	177,000	1,639
2022-12-28	1,615	1,624	1,597	1,624	168,200	1,624
2022-12-27	1,639	1,643	1,621	1,622	114,300	1,622
2022-12-26	1,634	1,639	1,617	1,639	180,900	1,639
2022-12-23	1,640	1,643	1,629	1,634	160,300	1,634
2022-12-22	1,668	1,668	1,646	1,657	208,600	1,657
2022-12-21	1,676	1,683	1,644	1,655	250,900	1,655
2022-12-20	1,710	1,720	1,664	1,683	267,400	1,683
2022-12-19	1,725	1,732	1,720	1,723	111,000	1,723
2022-12-16	1,749	1,755	1,736	1,740	180,300	1,740
2022-12-15	1,738	1,762	1,730	1,760	211,800	1,760
2022-12-14	1,751	1,753	1,736	1,750	95,600	1,750
2022-12-13	1,743	1,751	1,738	1,745	141,800	1,745
2022-12-12	1,747	1,757	1,737	1,737	146,700	1,737
2022-12-09	1,722	1,755	1,710	1,751	258,300	1,751
2022-12-08	1,704	1,710	1,688	1,704	133,400	1,704
2022-12-07	1,698	1,716	1,690	1,704	174,400	1,704
2022-12-06	1,671	1,703	1,651	1,698	254,200	1,698
2022-12-05	1,728	1,739	1,692	1,693	189,400	1,693
2022-12-02	1,732	1,739	1,700	1,728	463,700	1,728
2022-12-01	1,800	1,802	1,757	1,760	537,000	1,760
2022-11-30	1,830	1,835	1,782	1,789	495,300	1,789
2022-11-29	1,853	1,855	1,835	1,847	142,500	1,847
2022-11-28	1,869	1,875	1,853	1,858	134,000	1,858
2022-11-25	1,880	1,890	1,869	1,875	92,800	1,875
2022-11-24	1,891	1,900	1,859	1,866	116,500	1,866
2022-11-22	1,860	1,887	1,860	1,877	93,000	1,877
2022-11-21	1,876	1,879	1,840	1,849	139,800	1,849
2022-11-18	1,892	1,900	1,863	1,870	98,500	1,870
2022-11-17	1,844	1,877	1,842	1,877	102,200	1,877
2022-11-16	1,833	1,847	1,821	1,846	130,400	1,846
2022-11-15	1,849	1,860	1,837	1,841	150,400	1,841
2022-11-14	1,860	1,864	1,850	1,852	110,800	1,852
2022-11-11	1,897	1,899	1,881	1,884	101,300	1,884
2022-11-10	1,859	1,874	1,849	1,869	113,000	1,869
2022-11-09	1,894	1,899	1,871	1,871	71,200	1,871
2022-11-08	1,901	1,914	1,891	1,893	75,200	1,893
2022-11-07	1,879	1,896	1,872	1,889	105,600	1,889
2022-11-04	1,875	1,883	1,840	1,854	216,500	1,854
2022-11-02	1,887	1,899	1,874	1,884	117,400	1,884
2022-11-01	1,928	1,928	1,888	1,898	66,700	1,898
2022-10-31	1,916	1,927	1,886	1,906	170,000	1,906
2022-10-28	1,888	1,925	1,878	1,910	208,800	1,910
2022-10-27	1,914	1,922	1,882	1,901	105,200	1,901
2022-10-26	1,926	1,926	1,905	1,914	95,000	1,914
2022-10-25	1,918	1,923	1,898	1,913	88,000	1,913
2022-10-24	1,920	1,926	1,887	1,891	103,100	1,891
2022-10-21	1,863	1,924	1,861	1,912	527,000	1,912
2022-10-20	1,873	1,899	1,873	1,889	104,600	1,889
2022-10-19	1,876	1,894	1,870	1,892	84,800	1,892
2022-10-18	1,874	1,889	1,868	1,888	112,500	1,888
2022-10-17	1,856	1,869	1,835	1,850	175,100	1,850
2022-10-14	1,869	1,905	1,855	1,896	143,000	1,896
2022-10-13	1,849	1,849	1,810	1,817	157,300	1,817
2022-10-12	1,870	1,880	1,852	1,862	97,500	1,862
2022-10-11	1,900	1,909	1,871	1,877	133,000	1,877
2022-10-07	1,920	1,924	1,902	1,919	98,300	1,919
2022-10-06	1,943	1,969	1,943	1,948	66,200	1,948
2022-10-05	1,960	1,962	1,944	1,947	57,900	1,947
2022-10-04	1,932	1,946	1,916	1,936	108,900	1,936
2022-10-03	1,900	1,920	1,883	1,920	72,900	1,920
2022-09-30	1,921	1,928	1,896	1,897	100,700	1,897
2022-09-29	1,959	1,959	1,930	1,940	78,900	1,940
2022-09-28	1,944	1,952	1,916	1,939	103,400	1,939
2022-09-27	1,960	1,960	1,929	1,934	78,600	1,934
2022-09-26	1,970	1,975	1,924	1,928	110,600	1,928
2022-09-22	1,996	2,019	1,990	2,011	55,800	2,011
2022-09-21	1,990	2,015	1,985	2,009	63,800	2,009
2022-09-20	2,018	2,032	2,006	2,009	47,600	2,009
2022-09-16	1,990	1,996	1,972	1,990	94,700	1,990
2022-09-15	2,019	2,019	1,991	1,998	72,000	1,998
2022-09-14	2,047	2,050	2,018	2,029	62,600	2,029
2022-09-13	2,060	2,076	2,052	2,071	48,500	2,071
2022-09-12	2,050	2,064	2,041	2,054	36,900	2,054
2022-09-09	2,044	2,056	2,038	2,044	81,400	2,044
2022-09-08	2,021	2,038	1,999	2,033	60,800	2,033
2022-09-07	1,999	2,005	1,980	1,999	40,200	1,999
2022-09-06	2,007	2,012	1,992	1,999	62,500	1,999
2022-09-05	2,018	2,025	2,001	2,007	38,100	2,007
2022-09-02	2,032	2,032	2,006	2,017	45,300	2,017
2022-09-01	2,031	2,052	2,031	2,032	53,500	2,032
2022-08-31	2,056	2,074	2,041	2,057	55,700	2,057
2022-08-30	2,051	2,062	2,040	2,056	47,800	2,056
2022-08-29	2,024	2,061	2,024	2,042	66,300	2,042
2022-08-26	2,083	2,087	2,064	2,074	29,200	2,074
2022-08-25	2,052	2,083	2,045	2,079	59,800	2,079
2022-08-24	2,020	2,041	2,018	2,033	46,900	2,033
2022-08-23	2,018	2,021	2,002	2,008	72,900	2,008
2022-08-22	2,042	2,047	2,025	2,046	59,500	2,046
2022-08-19	2,095	2,100	2,071	2,072	75,400	2,072
2022-08-18	2,048	2,091	2,040	2,075	82,200	2,075
2022-08-17	2,028	2,058	2,017	2,055	110,000	2,055
2022-08-16	2,033	2,033	2,007	2,012	132,300	2,012
2022-08-15	2,025	2,035	2,002	2,026	117,400	2,026
2022-08-12	2,027	2,054	2,014	2,042	109,700	2,042
2022-08-10	1,983	1,998	1,953	1,994	133,800	1,994
2022-08-09	1,989	1,996	1,976	1,976	93,200	1,976
2022-08-08	1,980	1,989	1,964	1,986	82,300	1,986
2022-08-05	1,984	1,993	1,971	1,980	67,200	1,980
2022-08-04	2,021	2,021	1,969	1,980	66,200	1,980
2022-08-03	2,034	2,038	1,995	2,000	51,700	2,000
2022-08-02	2,010	2,040	2,001	2,034	81,800	2,034
2022-08-01	1,991	2,008	1,975	2,000	124,200	2,000
2022-07-29	2,050	2,050	1,977	1,987	167,100	1,987
2022-07-28	2,070	2,117	2,030	2,034	209,000	2,034
2022-07-27	2,019	2,064	2,019	2,053	82,200	2,053
2022-07-26	2,039	2,042	2,013	2,038	73,700	2,038
2022-07-25	2,081	2,081	2,037	2,039	45,300	2,039
2022-07-22	2,057	2,100	2,050	2,099	63,200	2,099
2022-07-21	2,035	2,070	2,025	2,068	80,900	2,068
2022-07-20	2,022	2,040	2,007	2,040	87,100	2,040
2022-07-19	1,996	2,009	1,988	1,993	26,100	1,993
2022-07-15	1,988	1,996	1,957	1,983	37,300	1,983
2022-07-14	1,978	1,978	1,955	1,975	19,200	1,975
2022-07-13	1,985	1,988	1,959	1,978	40,800	1,978
2022-07-12	2,023	2,023	1,970	1,975	49,500	1,975
2022-07-11	2,003	2,042	2,003	2,038	54,200	2,038
2022-07-08	2,012	2,038	1,999	2,003	89,000	2,003
2022-07-07	1,995	2,023	1,983	2,012	77,500	2,012
2022-07-06	1,973	1,997	1,968	1,995	44,500	1,995
2022-07-05	2,003	2,003	1,980	1,988	49,500	1,988
2022-07-04	1,993	2,001	1,973	1,995	72,300	1,995
2022-07-01	2,002	2,021	1,951	1,958	57,200	1,958
2022-06-30	2,014	2,036	2,001	2,012	78,400	2,012
2022-06-29	2,027	2,037	1,991	2,010	106,900	2,010
2022-06-28	1,978	2,027	1,978	2,027	112,300	2,027
2022-06-27	1,977	1,993	1,957	1,988	98,300	1,988
2022-06-24	1,952	1,978	1,925	1,978	88,300	1,978
2022-06-23	1,955	1,966	1,913	1,923	48,900	1,923
2022-06-22	1,953	1,955	1,931	1,937	54,600	1,937
2022-06-21	1,927	1,947	1,916	1,936	80,700	1,936
2022-06-20	1,910	1,910	1,864	1,887	173,800	1,887
2022-06-17	1,908	1,929	1,899	1,914	88,700	1,914
2022-06-16	1,993	1,994	1,938	1,939	54,500	1,939
2022-06-15	1,987	2,004	1,954	1,962	117,700	1,962
2022-06-14	2,000	2,010	1,988	1,997	77,500	1,997
2022-06-13	2,020	2,024	2,001	2,002	71,100	2,002
2022-06-10	2,080	2,080	2,050	2,061	86,900	2,061
2022-06-09	2,085	2,101	2,074	2,095	65,100	2,095
2022-06-08	2,092	2,117	2,085	2,101	61,900	2,101
2022-06-07	2,080	2,089	2,063	2,072	43,500	2,072
2022-06-06	2,080	2,083	2,057	2,074	36,600	2,074
2022-06-03	2,090	2,108	2,081	2,085	64,200	2,085
2022-06-02	2,073	2,073	2,048	2,072	47,600	2,072
2022-06-01	2,047	2,081	2,041	2,081	56,800	2,081
2022-05-31	2,077	2,077	2,014	2,026	148,300	2,026
2022-05-30	2,095	2,097	2,070	2,095	107,800	2,095
2022-05-27	2,105	2,111	2,042	2,068	96,900	2,068
2022-05-26	2,083	2,084	2,055	2,056	43,800	2,056
2022-05-25	2,136	2,137	2,051	2,065	81,400	2,065
2022-05-24	2,080	2,080	2,036	2,036	59,900	2,036
2022-05-23	2,079	2,084	2,059	2,068	43,400	2,068
2022-05-20	2,056	2,077	2,036	2,061	73,800	2,061
2022-05-19	2,029	2,054	2,009	2,054	83,200	2,054
2022-05-18	2,050	2,076	2,044	2,074	63,100	2,074
2022-05-17	2,020	2,047	1,993	2,040	71,600	2,040
2022-05-16	2,090	2,096	2,026	2,026	64,300	2,026
2022-05-13	2,007	2,045	1,997	2,040	73,200	2,040
2022-05-12	1,983	2,007	1,972	2,002	76,700	2,002
2022-05-11	2,017	2,034	1,980	1,994	93,800	1,994
2022-05-10	2,029	2,055	1,999	2,043	78,300	2,043
2022-05-09	2,064	2,075	2,037	2,043	55,600	2,043
2022-05-06	2,073	2,090	2,051	2,083	152,700	2,083
2022-05-02	2,136	2,136	2,010	2,073	193,900	2,073
2022-04-28	2,055	2,182	2,055	2,157	437,500	2,157
2022-04-27	1,954	1,994	1,948	1,992	134,600	1,992
2022-04-26	1,970	1,987	1,938	1,948	78,200	1,948
2022-04-25	1,968	2,015	1,968	1,991	96,800	1,991
2022-04-22	1,991	2,024	1,980	1,989	169,100	1,989
2022-04-21	1,998	2,013	1,983	2,005	70,200	2,005
2022-04-20	1,961	1,981	1,947	1,971	79,900	1,971
2022-04-19	1,940	1,961	1,936	1,956	54,500	1,956
2022-04-18	1,977	1,989	1,935	1,949	87,900	1,949
2022-04-15	1,985	2,019	1,975	2,005	51,100	2,005
2022-04-14	1,986	1,995	1,964	1,984	39,600	1,984
2022-04-13	1,962	1,987	1,959	1,986	56,100	1,986
2022-04-12	2,020	2,020	1,960	1,960	73,700	1,960
2022-04-11	2,027	2,045	2,007	2,024	48,600	2,024
2022-04-08	2,015	2,052	2,007	2,033	88,300	2,033
2022-04-07	2,028	2,037	1,995	2,001	72,000	2,001
2022-04-06	2,065	2,065	2,035	2,053	69,200	2,053
2022-04-05	2,100	2,100	2,065	2,068	54,600	2,068
2022-04-04	2,089	2,105	2,074	2,087	85,400	2,087
2022-04-01	2,015	2,081	2,007	2,078	117,500	2,078
2022-03-31	2,006	2,035	2,002	2,002	63,200	2,002
2022-03-30	2,042	2,055	1,996	2,025	58,200	2,025
2022-03-29	2,024	2,039	1,985	2,029	131,700	2,029
2022-03-28	2,051	2,062	2,010	2,018	70,100	2,018
2022-03-25	2,100	2,100	2,062	2,065	45,900	2,065
2022-03-24	2,100	2,109	2,066	2,100	66,400	2,100
2022-03-23	2,100	2,137	2,091	2,127	154,700	2,127
2022-03-22	2,069	2,097	2,065	2,075	90,800	2,075
2022-03-18	2,045	2,060	2,014	2,030	165,600	2,030
2022-03-17	2,026	2,045	2,014	2,037	91,400	2,037
2022-03-16	2,030	2,043	2,005	2,019	59,500	2,019
2022-03-15	2,020	2,056	2,006	2,036	77,800	2,036
2022-03-14	2,017	2,033	1,976	1,996	52,000	1,996
2022-03-11	1,962	2,005	1,951	1,994	77,700	1,994
2022-03-10	1,990	1,993	1,957	1,979	109,700	1,979
2022-03-09	1,980	2,001	1,935	1,936	128,500	1,936
2022-03-08	1,977	2,035	1,977	1,998	123,600	1,998
2022-03-07	2,015	2,025	1,977	1,977	103,000	1,977
2022-03-04	2,066	2,066	2,011	2,032	86,500	2,032
2022-03-03	2,090	2,106	2,062	2,064	74,500	2,064
2022-03-02	2,064	2,080	2,021	2,043	84,500	2,043
2022-03-01	2,100	2,129	2,076	2,076	100,200	2,076
2022-02-28	2,050	2,114	2,018	2,104	157,200	2,104
2022-02-25	2,032	2,051	2,008	2,048	78,200	2,048
2022-02-24	2,022	2,031	1,989	2,006	57,000	2,006
2022-02-22	2,014	2,038	2,013	2,030	36,400	2,030
2022-02-21	2,040	2,050	2,024	2,042	51,600	2,042
2022-02-18	2,039	2,071	2,017	2,054	49,000	2,054
2022-02-17	2,076	2,086	2,042	2,052	60,900	2,052
2022-02-16	2,080	2,080	2,031	2,075	93,600	2,075
2022-02-15	2,022	2,040	1,972	1,985	97,900	1,985
2022-02-14	2,005	2,043	2,004	2,020	96,200	2,020
2022-02-10	2,055	2,088	2,022	2,054	71,200	2,054
2022-02-09	2,017	2,053	2,008	2,036	70,600	2,036
2022-02-08	2,031	2,045	1,992	2,010	70,200	2,010
2022-02-07	2,035	2,042	2,002	2,019	58,500	2,019
2022-02-04	2,025	2,073	2,024	2,055	99,300	2,055
2022-02-03	2,046	2,096	2,046	2,065	57,500	2,065
2022-02-02	2,061	2,074	2,030	2,074	86,900	2,074
2022-02-01	2,060	2,116	2,048	2,064	240,000	2,064
2022-01-31	1,942	2,044	1,942	2,031	262,100	2,031
2022-01-28	1,925	1,982	1,872	1,929	289,800	1,929
2022-01-27	1,858	1,865	1,792	1,805	127,700	1,805
2022-01-26	1,851	1,880	1,850	1,854	66,600	1,854
2022-01-25	1,902	1,902	1,840	1,860	107,800	1,860
2022-01-24	1,913	1,934	1,898	1,921	89,000	1,921
2022-01-21	1,877	1,920	1,868	1,913	74,100	1,913
2022-01-20	1,846	1,889	1,846	1,876	74,400	1,876
2022-01-19	1,914	1,922	1,839	1,841	157,100	1,841
2022-01-18	1,974	1,974	1,911	1,914	88,300	1,914
2022-01-17	1,943	1,964	1,939	1,941	37,200	1,941
2022-01-14	1,956	1,957	1,915	1,939	58,200	1,939
2022-01-13	1,993	1,998	1,941	1,945	108,400	1,945
2022-01-12	1,940	1,982	1,940	1,969	46,800	1,969
2022-01-11	1,978	1,990	1,924	1,935	139,900	1,935
2022-01-07	2,015	2,028	1,953	1,975	70,500	1,975
2022-01-06	2,030	2,037	1,998	2,002	47,400	2,002
2022-01-05	2,080	2,080	2,031	2,038	49,400	2,038
2022-01-04	2,057	2,085	2,035	2,059	165,900	2,059

分割・併合履歴： [2020-09-29]1株→2株