3350 (株)メタプラネットの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	341,903	350,874	336,919	341,903	533	15,934.70
2005-12-29	336,919	340,907	330,938	340,907	998	15,888.30
2005-12-28	329,942	340,907	322,964	328,944	1,001	15,330.80
2005-12-27	318,977	325,954	317,979	319,973	225	14,912.70
2005-12-26	316,983	321,968	309,008	317,979	348	14,819.70
2005-12-22	322,964	322,964	313,993	319,973	208	14,912.70
2005-12-21	322,964	333,928	317,979	323,962	741	15,098.60
2005-12-20	328,944	328,944	313,993	317,979	431	14,819.70
2005-12-19	333,928	333,928	319,973	326,952	479	15,237.90
2005-12-16	317,979	330,938	314,989	327,948	667	15,284.30
2005-12-15	316,983	316,983	307,014	316,983	166	14,773.30
2005-12-14	312,997	319,973	310,005	311,999	270	14,541
2005-12-13	312,997	313,993	307,014	311,999	227	14,541
2005-12-12	306,018	312,997	302,032	312,997	285	14,587.50
2005-12-09	299,040	302,032	294,057	302,032	152	14,076.50
2005-12-08	310,005	311,999	298,044	301,034	222	14,030
2005-12-07	311,003	311,003	303,028	308,012	237	14,355.20
2005-12-06	320,969	323,962	307,014	311,003	355	14,494.60
2005-12-05	313,993	320,969	310,005	318,977	508	14,866.20
2005-12-02	313,993	317,979	306,018	311,003	658	14,494.60
2005-12-01	291,067	305,022	291,067	305,022	350	14,215.90
2005-11-30	288,077	299,040	286,083	291,067	138	13,565.50
2005-11-29	302,032	304,024	284,089	290,069	264	13,519
2005-11-28	300,038	307,014	299,040	301,034	247	14,030
2005-11-25	300,038	301,034	292,063	298,044	224	13,890.60
2005-11-24	294,057	302,032	292,063	298,044	227	13,890.60
2005-11-22	289,073	294,057	289,073	291,067	96	13,565.50
2005-11-21	292,063	292,063	285,085	287,079	221	13,379.60
2005-11-18	298,044	300,038	289,073	291,067	479	13,565.50
2005-11-17	302,032	307,014	297,048	298,044	262	13,890.60
2005-11-16	294,057	305,022	294,057	302,032	209	14,076.50
2005-11-15	295,053	299,040	294,057	298,044	194	13,890.60
2005-11-14	305,022	305,022	296,049	298,044	421	13,890.60
2005-11-11	310,005	312,997	304,024	305,022	240	14,215.90
2005-11-10	323,962	331,934	302,032	309,008	1,340	14,401.60
2005-11-09	304,024	325,954	299,040	320,969	1,644	14,959.10
2005-11-08	284,089	311,003	284,089	305,022	998	14,215.90
2005-11-07	289,073	289,073	281,098	283,092	447	13,193.80
2005-11-04	295,053	298,044	290,069	291,067	343	13,565.50
2005-11-02	302,032	306,018	283,092	298,044	1,126	13,890.60
2005-11-01	294,057	316,983	294,057	301,034	2,823	14,030
2005-10-31	341,903	365,827	333,928	337,917	4,405	15,749
2005-10-28	316,983	331,934	309,008	321,968	1,697	15,005.60
2005-10-27	302,032	326,952	299,040	326,952	1,907	15,237.90
2005-10-26	309,008	318,977	293,059	293,059	2,793	13,658.30
2005-10-25	268,139	293,059	268,139	279,104	1,021	13,007.90
2005-10-24	261,163	274,120	261,163	269,137	244	12,543.40
2005-10-21	267,143	267,143	261,163	263,155	124	12,264.60
2005-10-20	268,139	277,112	266,147	270,133	289	12,589.80
2005-10-19	262,159	271,129	254,184	271,129	202	12,636.20
2005-10-18	258,173	261,163	258,173	260,165	126	12,125.20
2005-10-17	264,153	264,153	260,165	261,163	80	12,171.80
2005-10-14	266,147	268,139	262,159	264,153	167	12,311.10
2005-10-13	278,108	278,108	263,155	270,133	345	12,589.80
2005-10-12	272,128	286,083	267,143	277,112	1,682	12,915.10
2005-10-11	252,190	254,184	252,190	252,190	35	11,753.60
2005-10-07	255,182	260,165	252,190	256,178	34	11,939.40
2005-10-06	260,165	261,163	256,178	259,169	39	12,078.80
2005-10-05	266,147	266,147	259,169	263,155	94	12,264.60
2005-10-04	266,147	266,147	255,182	255,182	102	11,893
2005-10-03	259,169	265,149	253,188	258,173	147	12,032.40
2005-09-30	244,217	259,169	243,219	255,182	127	11,893
2005-09-29	249,200	249,200	242,223	244,217	67	11,382
2005-09-28	242,223	248,204	239,233	248,204	108	11,567.80
2005-09-27	252,190	252,190	245,213	246,209	167	11,474.80
2005-09-26	264,153	265,149	256,178	257,174	134	11,985.80
2005-09-22	259,169	261,163	252,190	261,163	107	12,171.80
2005-09-21	269,137	269,137	257,174	258,173	289	12,032.40
2005-09-20	279,104	280,102	266,147	269,137	257	12,543.40
2005-09-16	279,104	283,092	277,112	280,102	79	13,054.40
2005-09-15	284,089	288,077	278,108	278,108	226	12,961.50
2005-09-14	275,118	281,098	275,118	279,104	160	13,007.90
2005-09-13	266,147	282,094	266,147	274,120	358	12,775.60
2005-09-12	267,143	270,133	264,153	266,147	134	12,404
2005-09-09	267,143	268,139	262,159	265,149	110	12,357.50
2005-09-08	276,114	277,112	266,147	267,143	189	12,450.50
2005-09-07	265,149	273,124	263,155	272,128	223	12,682.80
2005-09-06	275,118	277,112	265,149	267,143	308	12,450.50
2005-09-05	274,120	277,112	268,139	275,118	269	12,822.10
2005-09-02	280,102	284,089	274,120	277,112	394	12,915.10
2005-09-01	288,077	292,063	277,112	284,089	668	13,240.20
2005-08-31	300,038	305,022	281,098	287,079	1,954	13,379.60
2005-08-30	294,057	317,979	289,073	307,014	4,643	14,308.70
2005-08-29	288,077	295,053	273,124	278,108	650	12,961.50
2005-08-26	315,987	318,977	282,094	292,063	2,243	13,611.90
2005-08-25	313,993	313,993	313,993	313,993	1,079	14,634
2005-08-24	246,209	274,120	244,217	274,120	1,013	12,775.60
2005-08-23	244,217	248,204	234,249	234,249	182	10,917.40
2005-08-22	242,223	243,219	239,233	240,229	71	11,196.10
2005-08-19	238,235	243,219	238,235	242,223	79	11,289
2005-08-18	244,217	244,217	236,243	237,239	244	11,056.80
2005-08-17	247,208	251,194	247,208	248,204	56	11,567.80
2005-08-16	246,209	258,173	240,229	251,194	120	11,707.10
2005-08-15	250,198	251,194	246,209	247,208	58	11,521.40
2005-08-12	256,178	256,178	250,198	253,188	67	11,800.10
2005-08-11	262,159	263,155	255,182	257,174	188	11,985.80
2005-08-10	253,188	259,169	250,198	259,169	275	12,078.80
2005-08-09	242,223	250,198	230,262	246,209	275	11,474.80
2005-08-08	230,262	239,233	225,278	238,235	501	11,103.20
2005-08-05	256,178	256,178	246,209	250,198	160	11,660.70
2005-08-04	268,139	268,139	245,213	258,173	290	12,032.40
2005-08-03	284,089	284,089	266,147	268,139	327	12,496.90
2005-08-02	302,032	303,028	284,089	285,085	289	13,286.70
2005-08-01	303,028	304,024	301,034	304,024	128	14,169.30
2005-07-29	302,032	304,024	301,034	303,028	90	14,122.90
2005-07-28	301,034	304,024	301,034	301,034	136	14,030
2005-07-27	304,024	305,022	301,034	302,032	114	14,076.50
2005-07-26	303,028	304,024	301,034	304,024	124	14,169.30
2005-07-25	307,014	308,012	304,024	305,022	135	14,215.90
2005-07-22	306,018	308,012	305,022	306,018	115	14,262.30
2005-07-21	304,024	307,014	303,028	305,022	129	14,215.90
2005-07-20	308,012	308,012	305,022	306,018	135	14,262.30
2005-07-19	313,993	314,989	310,005	310,005	78	14,448.10
2005-07-15	313,993	321,968	311,999	312,997	116	14,587.50
2005-07-14	314,989	316,983	310,005	314,989	105	14,680.40
2005-07-13	322,964	322,964	314,989	316,983	101	14,773.30
2005-07-12	327,948	328,944	318,977	320,969	248	14,959.10
2005-07-11	333,928	333,928	315,987	317,979	727	14,819.70
2005-07-08	311,999	312,997	304,024	305,022	171	14,215.90
2005-07-07	311,003	316,983	310,005	311,999	158	14,541
2005-07-06	319,973	319,973	309,008	316,983	205	14,773.30
2005-07-05	317,979	340,907	317,979	321,968	930	15,005.60
2005-07-04	304,024	313,993	301,034	308,012	218	14,355.20
2005-07-01	303,028	303,028	301,034	301,034	91	14,030
2005-06-30	305,022	306,018	301,034	305,022	116	14,215.90
2005-06-29	310,005	310,005	305,022	306,018	133	14,262.30
2005-06-28	308,012	309,008	302,032	305,022	136	14,215.90
2005-06-27	309,008	312,997	307,014	308,012	66	14,355.20
2005-06-24	312,997	312,997	311,003	311,003	45	14,494.60
2005-06-23	312,997	314,989	311,003	313,993	66	14,634
2005-06-22	312,997	314,989	309,008	312,997	127	14,587.50
2005-06-21	311,999	315,987	311,999	315,987	84	14,726.90
2005-06-20	315,987	318,977	313,993	316,983	81	14,773.30
2005-06-17	331,934	331,934	313,993	314,989	217	14,680.40
2005-06-16	325,954	348,882	320,969	331,934	608	15,470.10
2005-06-15	316,983	317,979	306,018	317,979	137	14,819.70
2005-06-14	325,954	325,954	317,979	317,979	139	14,819.70
2005-06-13	323,962	325,954	318,977	321,968	59	15,005.60
2005-06-10	325,954	325,954	320,969	324,958	103	15,145
2005-06-09	320,969	326,952	313,993	320,969	109	14,959.10
2005-06-08	326,952	331,934	314,989	314,989	101	14,680.40
2005-06-07	323,962	335,923	318,977	322,964	300	15,052.10
2005-06-06	313,993	321,968	312,997	318,977	82	14,866.20
2005-06-03	319,973	319,973	311,003	312,997	57	14,587.50
2005-06-02	323,962	324,958	313,993	314,989	127	14,680.40
2005-06-01	317,979	323,962	310,005	320,969	162	14,959.10
2005-05-31	317,979	319,973	308,012	319,973	78	14,912.70
2005-05-30	309,008	318,977	308,012	318,977	44	14,866.20
2005-05-27	300,038	309,008	300,038	305,022	110	14,215.90
2005-05-26	312,997	312,997	303,028	304,024	59	14,169.30
2005-05-25	325,954	325,954	303,028	314,989	116	14,680.40
2005-05-24	335,923	335,923	328,944	328,944	65	15,330.80
2005-05-23	340,907	343,897	330,938	334,927	88	15,609.60
2005-05-20	348,882	348,882	337,917	340,907	67	15,888.30
2005-05-19	340,907	348,882	338,913	338,913	79	15,795.40
2005-05-18	328,944	345,889	328,944	334,927	104	15,609.60
2005-05-17	347,884	348,882	320,969	324,958	201	15,145
2005-05-16	355,858	362,837	347,884	347,884	189	16,213.50
2005-05-13	358,848	360,843	351,872	352,868	205	16,445.80
2005-05-12	371,808	372,804	358,848	358,848	237	16,724.50
2005-05-11	366,823	375,794	359,847	364,829	198	17,003.20
2005-05-10	380,778	385,763	363,833	370,811	294	17,282
2005-05-09	362,837	406,696	362,837	385,763	1,717	17,978.90
2005-05-06	365,827	366,823	356,854	362,837	168	16,910.40
2005-05-02	357,852	358,848	347,884	355,858	168	16,585.10
2005-04-28	353,864	358,848	351,872	355,858	150	16,585.10
2005-04-27	361,839	363,833	353,864	354,862	139	16,538.70
2005-04-26	364,829	373,802	362,837	362,837	171	16,910.40
2005-04-25	378,784	380,778	371,808	371,808	163	17,328.50
2005-04-22	387,757	387,757	374,798	378,784	297	17,653.60
2005-04-21	380,778	388,753	358,848	377,788	186	17,607.20
2005-04-20	377,788	406,696	373,802	380,778	719	17,746.50
2005-04-19	341,903	392,739	341,903	380,778	476	17,746.50
2005-04-18	360,843	362,837	343,897	344,893	114	16,074.10
2005-04-15	356,854	370,811	349,878	370,811	218	17,282
2005-04-14	364,829	364,829	355,858	356,854	112	16,631.50
2005-04-13	387,757	388,753	368,817	368,817	165	17,189.10
2005-04-12	393,737	404,702	376,792	377,788	605	17,607.20
2005-04-11	386,759	393,737	367,819	381,776	236	17,793
2005-04-08	393,737	398,722	378,784	387,757	169	18,071.80
2005-04-07	399,718	399,718	372,804	386,759	363	18,025.30
2005-04-06	387,757	434,607	368,817	379,782	2,260	17,700.10
2005-04-05	350,874	390,747	348,882	389,749	1,043	18,164.60
2005-04-04	333,928	345,889	331,934	340,907	157	15,888.30
2005-04-01	324,958	333,928	324,958	328,944	72	15,330.80
2005-03-31	328,944	338,913	324,958	329,942	72	15,377.30
2005-03-30	328,944	328,944	318,977	328,944	50	15,330.80
2005-03-29	334,927	338,913	326,952	331,934	72	15,470.10
2005-03-28	349,878	349,878	333,928	333,928	89	15,563
2005-03-25	341,903	356,854	338,913	343,897	205	16,027.70
2005-03-24	328,944	345,889	328,944	333,928	81	15,563
2005-03-23	326,952	332,932	324,958	325,954	73	15,191.40
2005-03-22	329,942	330,938	324,958	325,954	108	15,191.40
2005-03-18	327,948	335,923	326,952	328,944	73	15,330.80
2005-03-17	337,917	337,917	329,942	329,942	67	15,377.30
2005-03-16	331,934	339,909	326,952	338,913	144	15,795.40
2005-03-15	335,923	339,909	329,942	336,919	162	15,702.40
2005-03-14	348,882	348,882	338,913	340,907	135	15,888.30
2005-03-11	351,872	352,868	347,884	349,878	78	16,306.40
2005-03-10	355,858	357,852	349,878	351,872	52	16,399.30
2005-03-09	354,862	361,839	348,882	350,874	102	16,352.80
2005-03-08	354,862	358,848	350,874	351,872	110	16,399.30
2005-03-07	362,837	366,823	350,874	350,874	119	16,352.80
2005-03-04	364,829	373,802	358,848	362,837	184	16,910.40
2005-03-03	378,784	380,778	364,829	373,802	185	17,421.40
2005-03-02	394,733	398,722	380,778	381,776	121	17,793
2005-03-01	401,712	401,712	390,747	393,737	223	18,350.50
2005-02-28	408,688	417,661	400,714	406,696	220	18,954.50
2005-02-25	397,724	399,718	387,757	398,722	233	18,582.80
2005-02-24	411,679	438,593	406,696	407,692	590	19,000.90
2005-02-23	362,837	406,696	362,837	406,696	578	18,954.50
2005-02-22	689,787	735,638	689,787	714,709	367	16,654.90
2005-02-21	748,599	752,588	718,693	729,658	243	17,003.20
2005-02-18	780,498	780,498	732,650	739,627	192	17,235.50
2005-02-17	778,502	782,490	766,541	780,498	150	18,187.90
2005-02-16	763,553	775,514	758,568	762,552	131	17,769.70
2005-02-15	727,666	786,478	716,701	746,603	398	17,398.10
2005-02-14	752,588	753,584	710,720	710,720	199	16,561.90
2005-02-10	786,478	786,478	738,631	756,572	302	17,630.40
2005-02-09	832,330	866,221	782,490	788,471	961	18,373.70
2005-02-08	782,490	782,490	768,533	782,490	577	18,234.40
2005-02-07	732,650	736,639	677,826	682,810	358	15,911.50
2005-02-04	808,408	815,385	718,693	742,619	462	17,305.20
2005-02-03	825,354	839,306	798,439	802,428	279	18,699
2005-02-02	852,268	870,209	827,346	829,338	242	19,326.10
2005-02-01	822,361	842,299	788,471	832,330	564	19,395.80
2005-01-31	870,209	877,186	818,373	819,373	287	19,093.80
2005-01-28	861,236	894,131	857,252	870,209	336	20,278.50
2005-01-27	910,080	916,061	859,244	864,229	460	20,139.10
2005-01-26	961,912	965,901	917,057	918,057	427	21,393.50
2005-01-25	981,850	981,850	942,975	951,948	467	22,183.20
2005-01-24	996,803	1,006,770	967,897	973,877	504	22,694.20
2005-01-21	966,897	1,036,670	965,901	979,858	1,651	22,833.60
2005-01-20	961,912	1,006,770	946,963	951,948	1,380	22,183.20
2005-01-19	946,963	1,016,740	921,045	971,881	2,273	22,647.70
2005-01-18	905,096	961,912	905,096	917,057	815	21,370.20
2005-01-17	897,123	996,803	897,123	915,065	2,349	21,323.80
2005-01-14	1,106,450	1,136,350	1,076,540	1,096,480	652	25,551.30
2005-01-13	1,126,380	1,156,290	1,076,540	1,116,420	1,550	26,016
2005-01-12	1,096,480	1,196,160	1,056,610	1,106,450	3,241	25,783.60
2005-01-11	986,834	1,076,540	981,850	1,076,540	3,281	25,086.70
2005-01-07	986,834	996,803	958,924	976,865	1,093	22,763.90
2005-01-06	975,869	1,036,670	948,955	966,897	2,819	22,531.60
2005-01-05	856,252	985,838	856,252	985,838	2,390	22,973
2005-01-04	935,002	936,994	877,186	886,158	394	20,650.10

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

3350 (株)メタプラネット の時系列データ [2005年度]

3350 (株)メタプラネットの時系列データ [2005年度]