1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2004年

3350 (株)メタプラネット の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30965,901965,901932,010941,97952821,950.90
2004-12-29969,8891,016,740897,123945,9672,37622,043.90
2004-12-28850,271949,951837,314949,9513,27122,136.70
2004-12-27876,190877,186817,377860,24078720,046.20
2004-12-24919,053926,029840,303847,28377319,744.20
2004-12-22901,107953,940783,486879,1782,29120,487.50
2004-12-211,026,7001,046,640836,318876,1901,99420,417.90
2004-12-201,096,4801,126,380986,8341,016,7402,36823,693
2004-12-17994,8071,076,540982,8461,076,5403,99125,086.70
2004-12-16847,283976,865837,314976,8654,30622,763.90
2004-12-15971,881980,854877,186877,1863,32820,441.10
2004-12-14981,8501,046,640975,869976,8653,50322,763.90
2004-12-13862,232945,967847,283945,9674,74622,043.90
2004-12-10756,572846,287748,599846,2874,10119,721
2004-12-09765,545768,533712,712746,6031,35817,398.10
2004-12-08725,674787,474725,674745,6073,75917,374.90
2004-12-07682,810772,521665,865745,6075,93517,374.90
2004-12-06627,986689,787613,033672,8412,77815,679.20
2004-12-03652,904666,861587,119626,9902,02114,610.70
2004-12-02677,826745,607627,986632,9704,81314,750.10
2004-12-01592,099671,845584,126671,8453,38415,656
2004-11-30657,888697,763564,189572,1653,05113,333.20
2004-11-29608,048707,728552,228647,9244,23615,098.60
2004-11-26578,146608,048578,146608,0483,37414,169.30
2004-11-25508,368508,368508,368508,36825511,846.50
2004-11-24423,642458,528418,657458,5281,39310,685.10
2004-11-22403,704413,673384,767408,6886839,523.65
2004-11-19425,634435,603383,771394,7352,7609,198.51
2004-11-18388,755423,642380,778423,6424,2389,872.13
2004-11-17413,673425,634370,809373,8024,9748,710.71
2004-11-16398,720398,720398,720398,7202,1929,291.37

分割・併合履歴 ： [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株