3350 (株)メタプラネットの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	48,594	51,635	45,854	49,342	147	22,996.30
2006-12-28	52,332	52,332	48,444	48,643	132	22,670.60
2006-12-27	51,336	54,326	49,739	52,830	224	24,621.90
2006-12-26	52,433	52,931	50,836	52,332	134	24,389.80
2006-12-25	55,023	55,322	52,732	53,828	159	25,087.10
2006-12-22	57,515	57,515	55,023	55,023	122	25,644
2006-12-21	59,012	60,307	57,317	57,616	118	26,852.50
2006-12-20	59,608	60,606	58,811	58,811	66	27,409.40
2006-12-19	60,805	61,303	58,911	59,608	124	27,780.90
2006-12-18	61,004	62,600	60,905	60,905	165	28,385.40
2006-12-15	60,008	61,303	59,907	61,205	122	28,525.20
2006-12-14	60,307	60,805	59,907	59,907	89	27,920.20
2006-12-13	62,100	62,799	61,303	61,303	81	28,570.90
2006-12-12	63,795	63,895	63,098	63,697	48	29,686.60
2006-12-11	66,785	66,785	64,892	64,892	41	30,243.60
2006-12-08	66,785	66,785	65,490	66,486	10	30,986.50
2006-12-07	66,687	68,281	65,590	66,785	57	31,125.80
2006-12-06	65,789	66,785	64,892	66,785	48	31,125.80
2006-12-05	64,793	65,789	63,994	65,789	25	30,661.60
2006-12-04	64,793	65,789	63,496	65,789	46	30,661.60
2006-12-01	61,602	64,793	60,805	64,793	73	30,197.40
2006-11-30	61,801	62,100	61,205	62,100	93	28,942.30
2006-11-29	64,494	64,793	60,704	61,205	171	28,525.20
2006-11-28	61,303	63,795	61,303	62,301	37	29,036
2006-11-27	61,303	62,002	60,606	60,805	98	28,338.80
2006-11-24	60,506	60,805	60,506	60,805	68	28,338.80
2006-11-22	60,905	63,496	60,606	62,500	29	29,128.70
2006-11-21	61,004	61,205	60,307	60,407	53	28,153.30
2006-11-20	62,201	63,197	60,407	62,399	61	29,081.70
2006-11-17	64,195	64,293	61,901	64,195	32	29,918.70
2006-11-16	64,293	65,789	62,799	64,293	64	29,964.40
2006-11-15	67,283	67,283	61,901	64,793	160	30,197.40
2006-11-14	61,801	66,785	61,801	66,785	155	31,125.80
2006-11-13	64,592	64,592	60,606	61,801	49	28,803
2006-11-10	65,291	65,789	65,090	65,090	10	30,335.80
2006-11-09	66,287	66,785	64,293	66,785	82	31,125.80
2006-11-08	68,380	68,380	66,785	67,583	47	31,497.70
2006-11-07	69,775	69,775	68,281	68,281	35	31,823
2006-11-06	68,380	69,277	68,181	69,277	21	32,287.20
2006-11-02	69,876	71,272	69,177	69,677	92	32,473.70
2006-11-01	69,775	70,774	68,880	69,775	154	32,519.30
2006-10-31	67,185	68,779	67,185	68,779	48	32,055.10
2006-10-30	67,484	68,679	67,085	67,185	112	31,312.20
2006-10-27	71,370	71,370	69,976	69,976	66	32,613
2006-10-26	72,866	72,866	69,775	70,872	154	33,030.60
2006-10-25	70,374	72,766	69,577	72,667	365	33,867.20
2006-10-24	72,169	72,766	69,876	70,374	182	32,798.50
2006-10-23	69,177	71,073	68,779	70,872	149	33,030.60
2006-10-20	70,274	70,274	68,779	68,779	334	32,055.10
2006-10-19	68,978	72,967	68,978	71,272	1,078	33,217
2006-10-18	74,760	77,949	70,774	77,949	413	36,328.90
2006-10-17	77,750	77,750	74,860	76,754	54	35,772
2006-10-16	73,963	76,654	73,764	76,256	95	35,539.90
2006-10-13	75,957	78,248	72,268	73,663	196	34,331.40
2006-10-12	71,770	74,659	69,976	72,967	246	34,007
2006-10-11	78,349	78,349	74,461	75,756	200	35,306.80
2006-10-10	82,038	82,136	79,146	79,744	104	37,165.50
2006-10-06	82,536	84,329	81,739	83,233	155	38,791.60
2006-10-05	83,731	83,731	80,740	82,735	137	38,559.50
2006-10-04	81,937	83,431	80,740	83,134	250	38,745.40
2006-10-03	80,841	84,231	80,740	82,933	243	38,651.70
2006-10-02	84,528	84,729	80,841	81,238	419	37,861.80
2006-09-29	90,211	93,599	85,526	85,526	292	39,860.20
2006-09-28	86,223	90,211	82,237	90,211	362	42,043.70
2006-09-27	80,441	85,227	78,547	85,227	371	39,720.90
2006-09-26	90,709	90,709	81,140	82,435	408	38,419.60
2006-09-25	91,705	91,906	89,811	89,811	181	41,857.30
2006-09-22	91,705	93,599	91,207	91,906	159	42,833.70
2006-09-21	91,705	93,699	90,211	90,709	337	42,275.80
2006-09-20	91,607	97,686	89,811	90,609	701	42,229.20
2006-09-19	97,487	97,487	90,810	90,908	242	42,368.60
2006-09-15	89,912	93,599	89,811	93,501	467	43,577.10
2006-09-14	96,790	98,284	92,203	92,902	531	43,297.90
2006-09-13	97,686	104,664	96,292	97,288	1,846	45,342
2006-09-12	102,670	102,670	95,694	95,993	1,207	44,738.50
2006-09-11	104,664	112,639	103,668	103,668	3,680	48,315.50
2006-09-08	94,695	105,660	94,197	105,660	3,322	49,243.90
2006-09-07	89,115	95,792	88,416	94,896	1,249	44,227.20
2006-09-06	91,207	93,101	89,713	89,713	443	41,811.60
2006-09-05	90,908	91,906	87,221	91,906	400	42,833.70
2006-09-04	89,713	93,699	86,124	91,008	1,305	42,415.20
2006-09-01	78,947	87,520	78,349	86,223	1,408	40,185.10
2006-08-31	79,146	80,841	77,750	77,949	304	36,328.90
2006-08-30	82,335	82,335	78,648	79,246	239	36,933.40
2006-08-29	80,343	86,223	79,744	81,339	889	37,908.80
2006-08-28	84,928	86,721	78,748	78,748	777	36,701.30
2006-08-25	93,699	93,699	86,922	86,922	722	40,510.90
2006-08-24	92,304	96,491	89,811	93,699	983	43,669.30
2006-08-23	91,705	94,396	90,908	92,304	925	43,019.20
2006-08-22	87,319	96,491	85,227	92,703	2,868	43,205.10
2006-08-21	86,721	88,217	83,932	86,622	1,613	40,371
2006-08-18	79,445	87,420	78,049	87,420	2,046	40,743
2006-08-17	82,735	84,231	75,756	77,451	1,455	36,096.80
2006-08-16	74,561	81,040	73,065	80,740	1,726	37,629.70
2006-08-15	71,669	72,967	70,774	71,770	586	33,449.10
2006-08-14	70,774	73,465	69,775	72,667	722	33,867.20
2006-08-11	74,760	74,760	69,577	71,770	2,107	33,449.10
2006-08-10	80,542	82,536	75,258	76,555	2,337	35,679.20
2006-08-09	82,634	91,207	78,648	84,528	6,921	39,395.10
2006-08-08	69,177	81,638	67,882	81,638	3,765	38,048.20
2006-08-07	69,677	71,669	67,484	71,669	2,374	33,402
2006-08-04	64,592	67,384	63,994	66,687	994	31,080.10
2006-08-03	68,281	68,281	62,897	63,098	2,069	29,407.40
2006-08-02	59,809	65,789	59,210	65,789	2,123	30,661.60
2006-08-01	60,206	61,303	58,114	60,805	952	28,338.80
2006-07-31	61,104	61,801	59,809	60,704	1,063	28,291.70
2006-07-28	61,303	62,799	57,017	58,612	2,694	27,316.70
2006-07-27	60,307	62,897	56,819	61,801	6,202	28,803
2006-07-26	71,770	71,770	71,770	71,770	27	33,449.10
2006-07-25	81,739	81,739	81,739	81,739	27	38,095.30
2006-07-24	91,705	91,705	91,705	91,705	19	42,740
2006-07-21	110,645	114,633	110,645	111,643	45	52,032.30
2006-07-20	115,629	118,619	111,643	114,633	74	53,425.80
2006-07-19	115,629	115,629	104,664	107,655	87	50,173.70
2006-07-18	115,629	116,625	109,649	109,649	108	51,103
2006-07-14	122,606	124,600	121,610	122,606	50	57,141.70
2006-07-13	127,590	131,578	124,600	128,588	75	59,929.70
2006-07-12	139,553	139,553	127,590	131,578	87	61,323.20
2006-07-11	142,543	144,535	139,553	142,543	24	66,433.60
2006-07-10	140,549	145,534	140,549	145,534	51	67,827.60
2006-07-07	149,520	149,520	144,535	149,520	25	69,685.30
2006-07-06	146,530	148,524	145,534	148,524	15	69,221.10
2006-07-05	149,520	150,518	145,534	149,520	97	69,685.30
2006-07-04	156,498	159,489	155,500	155,500	85	72,472.30
2006-07-03	156,498	159,489	153,508	159,489	70	74,331.40
2006-06-30	154,504	156,498	150,518	153,508	64	71,543.90
2006-06-29	154,504	155,500	149,520	151,514	70	70,614.60
2006-06-28	143,539	154,504	143,539	153,508	79	71,543.90
2006-06-27	149,520	151,514	145,534	150,518	73	70,150.40
2006-06-26	146,530	150,518	144,535	149,520	87	69,685.30
2006-06-23	140,549	146,530	138,555	146,530	99	68,291.80
2006-06-22	143,539	149,520	142,543	142,543	59	66,433.60
2006-06-21	146,530	146,530	138,555	141,545	69	65,968.40
2006-06-20	149,520	153,508	144,535	144,535	134	67,362
2006-06-19	158,491	161,483	149,520	155,500	99	72,472.30
2006-06-16	153,508	160,485	151,514	160,485	157	74,795.60
2006-06-15	147,528	147,528	137,559	146,530	152	68,291.80
2006-06-14	131,578	141,545	129,584	141,545	107	65,968.40
2006-06-13	134,569	139,553	131,578	134,569	95	62,717.20
2006-06-12	127,590	133,571	127,590	132,575	55	61,787.90
2006-06-09	120,614	130,580	119,615	126,594	131	59,000.40
2006-06-08	125,598	127,590	115,629	120,614	167	56,213.30
2006-06-07	131,578	133,571	127,590	129,584	126	60,393.90
2006-06-06	127,590	142,543	126,594	129,584	171	60,393.90
2006-06-05	124,600	135,565	122,606	135,565	249	63,181.40
2006-06-02	118,619	126,594	100,678	122,606	500	57,141.70
2006-06-01	134,569	136,563	116,625	116,625	336	54,354.20
2006-05-31	143,539	144,535	128,588	128,588	136	59,929.70
2006-05-30	151,514	153,508	149,520	150,518	105	70,150.40
2006-05-29	162,479	162,479	154,504	158,491	84	73,866.30
2006-05-26	167,463	171,450	162,479	165,469	61	77,118.50
2006-05-25	174,440	174,440	168,459	170,454	44	79,441.80
2006-05-24	169,455	173,444	166,465	173,444	77	80,835.30
2006-05-23	166,465	171,450	165,469	168,459	69	78,512
2006-05-22	177,430	184,409	165,469	165,469	186	77,118.50
2006-05-19	164,473	177,430	163,475	177,430	123	82,693
2006-05-18	158,491	169,455	154,504	164,473	180	76,654.30
2006-05-17	170,454	175,438	162,479	167,463	208	78,047.80
2006-05-16	190,389	192,383	167,463	173,444	248	80,835.30
2006-05-15	192,383	193,379	186,403	189,393	240	88,268.50
2006-05-12	200,358	200,358	190,389	197,368	150	91,985.30
2006-05-11	209,329	209,329	201,354	201,354	144	93,843
2006-05-10	217,303	218,299	209,329	209,329	153	97,559.90
2006-05-09	222,288	226,274	217,303	221,290	194	103,134
2006-05-08	213,315	221,290	212,319	221,290	166	103,134
2006-05-02	209,329	211,323	207,334	211,323	93	98,489.20
2006-05-01	209,329	218,299	207,334	212,319	180	98,953.40
2006-04-28	211,323	211,323	201,354	207,334	170	96,630.10
2006-04-27	217,303	218,299	209,329	213,315	213	99,417.60
2006-04-26	221,290	221,290	208,333	213,315	327	99,417.60
2006-04-25	229,264	229,264	219,297	223,284	247	104,064
2006-04-24	217,303	229,264	214,313	229,264	442	106,851
2006-04-21	240,229	242,223	232,254	233,253	631	108,710
2006-04-20	249,200	251,194	228,268	232,254	810	108,244
2006-04-19	262,159	263,155	251,194	253,188	1,235	118,001
2006-04-18	240,229	253,188	239,233	246,209	3,212	114,748
2006-04-17	279,104	279,104	279,104	279,104	40	130,079
2006-04-14	328,944	329,942	322,964	328,944	74	153,308
2006-04-13	325,954	329,942	323,962	324,958	94	151,450
2006-04-12	329,942	330,938	325,954	327,948	45	152,843
2006-04-11	328,944	334,927	324,958	331,934	183	154,701
2006-04-10	327,948	332,932	325,954	328,944	44	153,308
2006-04-07	326,952	333,928	326,952	331,934	31	154,701
2006-04-06	331,934	331,934	324,958	328,944	36	153,308
2006-04-05	338,913	340,907	323,962	329,942	245	153,773
2006-04-04	330,938	350,874	328,944	338,913	468	157,954
2006-04-03	328,944	328,944	323,962	328,944	91	153,308
2006-03-31	329,942	329,942	323,962	327,948	27	152,843
2006-03-30	323,962	329,942	323,962	326,952	171	152,379
2006-03-29	310,005	324,958	309,008	320,969	138	149,591
2006-03-28	311,999	315,987	308,012	311,003	72	144,946
2006-03-27	317,979	317,979	311,999	311,999	41	145,410
2006-03-24	319,973	323,962	314,989	317,979	79	148,197
2006-03-23	318,977	321,968	315,987	319,973	81	149,127
2006-03-22	317,979	317,979	311,999	313,993	41	146,340
2006-03-20	314,989	317,979	311,003	311,003	48	144,946
2006-03-17	310,005	315,987	309,008	314,989	56	146,804
2006-03-16	319,973	321,968	310,005	311,003	72	144,946
2006-03-15	323,962	324,958	313,993	319,973	117	149,127
2006-03-14	327,948	327,948	311,003	318,977	76	148,662
2006-03-13	315,987	331,934	311,003	327,948	133	152,843
2006-03-10	314,989	318,977	305,022	314,989	63	146,804
2006-03-09	303,028	314,989	303,028	314,989	37	146,804
2006-03-08	297,048	309,008	297,048	308,012	70	143,552
2006-03-07	316,983	317,979	306,018	307,014	96	143,087
2006-03-06	317,979	319,973	309,008	316,983	91	147,733
2006-03-03	314,989	318,977	311,003	311,999	135	145,410
2006-03-02	331,934	331,934	313,993	321,968	95	150,056
2006-03-01	318,977	326,952	313,993	326,952	91	152,379
2006-02-28	339,909	339,909	326,952	333,928	104	155,630
2006-02-27	346,888	347,884	328,944	331,934	160	154,701
2006-02-24	320,969	328,944	313,993	326,952	248	152,379
2006-02-23	313,993	323,962	312,997	321,968	166	150,056
2006-02-22	309,008	311,003	299,040	309,008	307	144,016
2006-02-21	269,137	305,022	267,143	305,022	408	142,159
2006-02-20	279,104	291,067	265,149	269,137	256	125,434
2006-02-17	311,003	318,977	279,104	285,085	513	132,867
2006-02-16	311,999	326,952	310,005	313,993	169	146,340
2006-02-15	336,919	345,889	318,977	331,934	191	154,701
2006-02-14	309,008	346,888	297,048	346,888	316	161,671
2006-02-13	356,854	356,854	316,983	318,977	398	148,662
2006-02-10	363,833	363,833	344,893	351,872	269	163,993
2006-02-09	380,778	380,778	363,833	364,829	163	170,032
2006-02-08	392,739	392,739	363,833	376,792	427	175,608
2006-02-07	392,739	400,714	386,759	393,737	475	183,505
2006-02-06	377,788	406,696	370,811	400,714	1,232	186,757
2006-02-03	358,848	384,767	349,878	377,788	859	176,072
2006-02-02	379,782	387,757	354,862	363,833	521	169,568
2006-02-01	367,819	405,698	348,882	380,778	4,821	177,465
2006-01-31	354,862	374,798	354,862	374,798	1,908	174,678
2006-01-30	331,934	331,934	322,964	324,958	242	151,450
2006-01-27	328,944	330,938	319,973	321,968	319	150,056
2006-01-26	313,993	318,977	311,003	315,987	139	147,269
2006-01-25	305,022	316,983	305,022	316,983	249	147,733
2006-01-24	301,034	311,003	289,073	310,005	258	144,481
2006-01-23	294,057	307,014	279,104	283,092	282	131,938
2006-01-20	323,962	334,927	309,008	318,977	358	148,662
2006-01-19	299,040	331,934	299,040	320,969	338	149,591
2006-01-18	320,969	323,962	279,104	309,008	910	144,016
2006-01-17	344,893	363,833	322,964	328,944	884	153,308
2006-01-16	351,872	378,784	350,874	366,823	1,612	170,961
2006-01-13	345,889	347,884	341,903	346,888	355	161,671
2006-01-12	342,899	345,889	334,927	345,889	434	161,205
2006-01-11	342,899	348,882	330,938	342,899	660	159,811
2006-01-10	350,874	350,874	337,917	342,899	481	159,811
2006-01-06	350,874	353,864	341,903	345,889	316	161,205
2006-01-05	349,878	350,874	342,899	349,878	518	163,064
2006-01-04	356,854	357,852	345,889	354,862	624	165,387

分割・併合履歴： [2024-07-30]10株→1株 [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12月
日	月	火	水	木	金	土
« 11月29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 [2006年度]

3350 (株)メタプラネットの時系列データ [2006年度]