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	2,299.63
2006-12-28	52,332	52,332	48,444	48,643	132	2,267.06
2006-12-27	51,336	54,326	49,739	52,830	224	2,462.19
2006-12-26	52,433	52,931	50,836	52,332	134	2,438.98
2006-12-25	55,023	55,322	52,732	53,828	159	2,508.71
2006-12-22	57,515	57,515	55,023	55,023	122	2,564.40
2006-12-21	59,012	60,307	57,317	57,616	118	2,685.25
2006-12-20	59,608	60,606	58,811	58,811	66	2,740.94
2006-12-19	60,805	61,303	58,911	59,608	124	2,778.09
2006-12-18	61,004	62,600	60,905	60,905	165	2,838.54
2006-12-15	60,008	61,303	59,907	61,205	122	2,852.52
2006-12-14	60,307	60,805	59,907	59,907	89	2,792.02
2006-12-13	62,100	62,799	61,303	61,303	81	2,857.09
2006-12-12	63,795	63,895	63,098	63,697	48	2,968.66
2006-12-11	66,785	66,785	64,892	64,892	41	3,024.36
2006-12-08	66,785	66,785	65,490	66,486	10	3,098.65
2006-12-07	66,687	68,281	65,590	66,785	57	3,112.58
2006-12-06	65,789	66,785	64,892	66,785	48	3,112.58
2006-12-05	64,793	65,789	63,994	65,789	25	3,066.16
2006-12-04	64,793	65,789	63,496	65,789	46	3,066.16
2006-12-01	61,602	64,793	60,805	64,793	73	3,019.74
2006-11-30	61,801	62,100	61,205	62,100	93	2,894.23
2006-11-29	64,494	64,793	60,704	61,205	171	2,852.52
2006-11-28	61,303	63,795	61,303	62,301	37	2,903.60
2006-11-27	61,303	62,002	60,606	60,805	98	2,833.88
2006-11-24	60,506	60,805	60,506	60,805	68	2,833.88
2006-11-22	60,905	63,496	60,606	62,500	29	2,912.87
2006-11-21	61,004	61,205	60,307	60,407	53	2,815.33
2006-11-20	62,201	63,197	60,407	62,399	61	2,908.17
2006-11-17	64,195	64,293	61,901	64,195	32	2,991.87
2006-11-16	64,293	65,789	62,799	64,293	64	2,996.44
2006-11-15	67,283	67,283	61,901	64,793	160	3,019.74
2006-11-14	61,801	66,785	61,801	66,785	155	3,112.58
2006-11-13	64,592	64,592	60,606	61,801	49	2,880.30
2006-11-10	65,291	65,789	65,090	65,090	10	3,033.58
2006-11-09	66,287	66,785	64,293	66,785	82	3,112.58
2006-11-08	68,380	68,380	66,785	67,583	47	3,149.77
2006-11-07	69,775	69,775	68,281	68,281	35	3,182.30
2006-11-06	68,380	69,277	68,181	69,277	21	3,228.72
2006-11-02	69,876	71,272	69,177	69,677	92	3,247.37
2006-11-01	69,775	70,774	68,880	69,775	154	3,251.93
2006-10-31	67,185	68,779	67,185	68,779	48	3,205.51
2006-10-30	67,484	68,679	67,085	67,185	112	3,131.22
2006-10-27	71,370	71,370	69,976	69,976	66	3,261.30
2006-10-26	72,866	72,866	69,775	70,872	154	3,303.06
2006-10-25	70,374	72,766	69,577	72,667	365	3,386.72
2006-10-24	72,169	72,766	69,876	70,374	182	3,279.85
2006-10-23	69,177	71,073	68,779	70,872	149	3,303.06
2006-10-20	70,274	70,274	68,779	68,779	334	3,205.51
2006-10-19	68,978	72,967	68,978	71,272	1,078	3,321.70
2006-10-18	74,760	77,949	70,774	77,949	413	3,632.89
2006-10-17	77,750	77,750	74,860	76,754	54	3,577.20
2006-10-16	73,963	76,654	73,764	76,256	95	3,553.99
2006-10-13	75,957	78,248	72,268	73,663	196	3,433.14
2006-10-12	71,770	74,659	69,976	72,967	246	3,400.70
2006-10-11	78,349	78,349	74,461	75,756	200	3,530.68
2006-10-10	82,038	82,136	79,146	79,744	104	3,716.55
2006-10-06	82,536	84,329	81,739	83,233	155	3,879.16
2006-10-05	83,731	83,731	80,740	82,735	137	3,855.95
2006-10-04	81,937	83,431	80,740	83,134	250	3,874.54
2006-10-03	80,841	84,231	80,740	82,933	243	3,865.17
2006-10-02	84,528	84,729	80,841	81,238	419	3,786.18
2006-09-29	90,211	93,599	85,526	85,526	292	3,986.02
2006-09-28	86,223	90,211	82,237	90,211	362	4,204.37
2006-09-27	80,441	85,227	78,547	85,227	371	3,972.09
2006-09-26	90,709	90,709	81,140	82,435	408	3,841.96
2006-09-25	91,705	91,906	89,811	89,811	181	4,185.73
2006-09-22	91,705	93,599	91,207	91,906	159	4,283.37
2006-09-21	91,705	93,699	90,211	90,709	337	4,227.58
2006-09-20	91,607	97,686	89,811	90,609	701	4,222.92
2006-09-19	97,487	97,487	90,810	90,908	242	4,236.86
2006-09-15	89,912	93,599	89,811	93,501	467	4,357.71
2006-09-14	96,790	98,284	92,203	92,902	531	4,329.79
2006-09-13	97,686	104,664	96,292	97,288	1,846	4,534.20
2006-09-12	102,670	102,670	95,694	95,993	1,207	4,473.85
2006-09-11	104,664	112,639	103,668	103,668	3,680	4,831.55
2006-09-08	94,695	105,660	94,197	105,660	3,322	4,924.39
2006-09-07	89,115	95,792	88,416	94,896	1,249	4,422.72
2006-09-06	91,207	93,101	89,713	89,713	443	4,181.16
2006-09-05	90,908	91,906	87,221	91,906	400	4,283.37
2006-09-04	89,713	93,699	86,124	91,008	1,305	4,241.52
2006-09-01	78,947	87,520	78,349	86,223	1,408	4,018.51
2006-08-31	79,146	80,841	77,750	77,949	304	3,632.89
2006-08-30	82,335	82,335	78,648	79,246	239	3,693.34
2006-08-29	80,343	86,223	79,744	81,339	889	3,790.88
2006-08-28	84,928	86,721	78,748	78,748	777	3,670.13
2006-08-25	93,699	93,699	86,922	86,922	722	4,051.09
2006-08-24	92,304	96,491	89,811	93,699	983	4,366.93
2006-08-23	91,705	94,396	90,908	92,304	925	4,301.92
2006-08-22	87,319	96,491	85,227	92,703	2,868	4,320.52
2006-08-21	86,721	88,217	83,932	86,622	1,613	4,037.10
2006-08-18	79,445	87,420	78,049	87,420	2,046	4,074.30
2006-08-17	82,735	84,231	75,756	77,451	1,455	3,609.68
2006-08-16	74,561	81,040	73,065	80,740	1,726	3,762.97
2006-08-15	71,669	72,967	70,774	71,770	586	3,344.91
2006-08-14	70,774	73,465	69,775	72,667	722	3,386.72
2006-08-11	74,760	74,760	69,577	71,770	2,107	3,344.91
2006-08-10	80,542	82,536	75,258	76,555	2,337	3,567.92
2006-08-09	82,634	91,207	78,648	84,528	6,921	3,939.51
2006-08-08	69,177	81,638	67,882	81,638	3,765	3,804.82
2006-08-07	69,677	71,669	67,484	71,669	2,374	3,340.20
2006-08-04	64,592	67,384	63,994	66,687	994	3,108.01
2006-08-03	68,281	68,281	62,897	63,098	2,069	2,940.74
2006-08-02	59,809	65,789	59,210	65,789	2,123	3,066.16
2006-08-01	60,206	61,303	58,114	60,805	952	2,833.88
2006-07-31	61,104	61,801	59,809	60,704	1,063	2,829.17
2006-07-28	61,303	62,799	57,017	58,612	2,694	2,731.67
2006-07-27	60,307	62,897	56,819	61,801	6,202	2,880.30
2006-07-26	71,770	71,770	71,770	71,770	27	3,344.91
2006-07-25	81,739	81,739	81,739	81,739	27	3,809.53
2006-07-24	91,705	91,705	91,705	91,705	19	4,274
2006-07-21	110,645	114,633	110,645	111,643	45	5,203.23
2006-07-20	115,629	118,619	111,643	114,633	74	5,342.58
2006-07-19	115,629	115,629	104,664	107,655	87	5,017.37
2006-07-18	115,629	116,625	109,649	109,649	108	5,110.30
2006-07-14	122,606	124,600	121,610	122,606	50	5,714.17
2006-07-13	127,590	131,578	124,600	128,588	75	5,992.97
2006-07-12	139,553	139,553	127,590	131,578	87	6,132.32
2006-07-11	142,543	144,535	139,553	142,543	24	6,643.36
2006-07-10	140,549	145,534	140,549	145,534	51	6,782.76
2006-07-07	149,520	149,520	144,535	149,520	25	6,968.53
2006-07-06	146,530	148,524	145,534	148,524	15	6,922.11
2006-07-05	149,520	150,518	145,534	149,520	97	6,968.53
2006-07-04	156,498	159,489	155,500	155,500	85	7,247.23
2006-07-03	156,498	159,489	153,508	159,489	70	7,433.14
2006-06-30	154,504	156,498	150,518	153,508	64	7,154.39
2006-06-29	154,504	155,500	149,520	151,514	70	7,061.46
2006-06-28	143,539	154,504	143,539	153,508	79	7,154.39
2006-06-27	149,520	151,514	145,534	150,518	73	7,015.04
2006-06-26	146,530	150,518	144,535	149,520	87	6,968.53
2006-06-23	140,549	146,530	138,555	146,530	99	6,829.18
2006-06-22	143,539	149,520	142,543	142,543	59	6,643.36
2006-06-21	146,530	146,530	138,555	141,545	69	6,596.84
2006-06-20	149,520	153,508	144,535	144,535	134	6,736.20
2006-06-19	158,491	161,483	149,520	155,500	99	7,247.23
2006-06-16	153,508	160,485	151,514	160,485	157	7,479.56
2006-06-15	147,528	147,528	137,559	146,530	152	6,829.18
2006-06-14	131,578	141,545	129,584	141,545	107	6,596.84
2006-06-13	134,569	139,553	131,578	134,569	95	6,271.72
2006-06-12	127,590	133,571	127,590	132,575	55	6,178.79
2006-06-09	120,614	130,580	119,615	126,594	131	5,900.04
2006-06-08	125,598	127,590	115,629	120,614	167	5,621.33
2006-06-07	131,578	133,571	127,590	129,584	126	6,039.39
2006-06-06	127,590	142,543	126,594	129,584	171	6,039.39
2006-06-05	124,600	135,565	122,606	135,565	249	6,318.14
2006-06-02	118,619	126,594	100,678	122,606	500	5,714.17
2006-06-01	134,569	136,563	116,625	116,625	336	5,435.42
2006-05-31	143,539	144,535	128,588	128,588	136	5,992.97
2006-05-30	151,514	153,508	149,520	150,518	105	7,015.04
2006-05-29	162,479	162,479	154,504	158,491	84	7,386.63
2006-05-26	167,463	171,450	162,479	165,469	61	7,711.85
2006-05-25	174,440	174,440	168,459	170,454	44	7,944.18
2006-05-24	169,455	173,444	166,465	173,444	77	8,083.53
2006-05-23	166,465	171,450	165,469	168,459	69	7,851.20
2006-05-22	177,430	184,409	165,469	165,469	186	7,711.85
2006-05-19	164,473	177,430	163,475	177,430	123	8,269.30
2006-05-18	158,491	169,455	154,504	164,473	180	7,665.43
2006-05-17	170,454	175,438	162,479	167,463	208	7,804.78
2006-05-16	190,389	192,383	167,463	173,444	248	8,083.53
2006-05-15	192,383	193,379	186,403	189,393	240	8,826.85
2006-05-12	200,358	200,358	190,389	197,368	150	9,198.53
2006-05-11	209,329	209,329	201,354	201,354	144	9,384.30
2006-05-10	217,303	218,299	209,329	209,329	153	9,755.99
2006-05-09	222,288	226,274	217,303	221,290	194	10,313.40
2006-05-08	213,315	221,290	212,319	221,290	166	10,313.40
2006-05-02	209,329	211,323	207,334	211,323	93	9,848.92
2006-05-01	209,329	218,299	207,334	212,319	180	9,895.34
2006-04-28	211,323	211,323	201,354	207,334	170	9,663.01
2006-04-27	217,303	218,299	209,329	213,315	213	9,941.76
2006-04-26	221,290	221,290	208,333	213,315	327	9,941.76
2006-04-25	229,264	229,264	219,297	223,284	247	10,406.40
2006-04-24	217,303	229,264	214,313	229,264	442	10,685.10
2006-04-21	240,229	242,223	232,254	233,253	631	10,871
2006-04-20	249,200	251,194	228,268	232,254	810	10,824.40
2006-04-19	262,159	263,155	251,194	253,188	1,235	11,800.10
2006-04-18	240,229	253,188	239,233	246,209	3,212	11,474.80
2006-04-17	279,104	279,104	279,104	279,104	40	13,007.90
2006-04-14	328,944	329,942	322,964	328,944	74	15,330.80
2006-04-13	325,954	329,942	323,962	324,958	94	15,145
2006-04-12	329,942	330,938	325,954	327,948	45	15,284.30
2006-04-11	328,944	334,927	324,958	331,934	183	15,470.10
2006-04-10	327,948	332,932	325,954	328,944	44	15,330.80
2006-04-07	326,952	333,928	326,952	331,934	31	15,470.10
2006-04-06	331,934	331,934	324,958	328,944	36	15,330.80
2006-04-05	338,913	340,907	323,962	329,942	245	15,377.30
2006-04-04	330,938	350,874	328,944	338,913	468	15,795.40
2006-04-03	328,944	328,944	323,962	328,944	91	15,330.80
2006-03-31	329,942	329,942	323,962	327,948	27	15,284.30
2006-03-30	323,962	329,942	323,962	326,952	171	15,237.90
2006-03-29	310,005	324,958	309,008	320,969	138	14,959.10
2006-03-28	311,999	315,987	308,012	311,003	72	14,494.60
2006-03-27	317,979	317,979	311,999	311,999	41	14,541
2006-03-24	319,973	323,962	314,989	317,979	79	14,819.70
2006-03-23	318,977	321,968	315,987	319,973	81	14,912.70
2006-03-22	317,979	317,979	311,999	313,993	41	14,634
2006-03-20	314,989	317,979	311,003	311,003	48	14,494.60
2006-03-17	310,005	315,987	309,008	314,989	56	14,680.40
2006-03-16	319,973	321,968	310,005	311,003	72	14,494.60
2006-03-15	323,962	324,958	313,993	319,973	117	14,912.70
2006-03-14	327,948	327,948	311,003	318,977	76	14,866.20
2006-03-13	315,987	331,934	311,003	327,948	133	15,284.30
2006-03-10	314,989	318,977	305,022	314,989	63	14,680.40
2006-03-09	303,028	314,989	303,028	314,989	37	14,680.40
2006-03-08	297,048	309,008	297,048	308,012	70	14,355.20
2006-03-07	316,983	317,979	306,018	307,014	96	14,308.70
2006-03-06	317,979	319,973	309,008	316,983	91	14,773.30
2006-03-03	314,989	318,977	311,003	311,999	135	14,541
2006-03-02	331,934	331,934	313,993	321,968	95	15,005.60
2006-03-01	318,977	326,952	313,993	326,952	91	15,237.90
2006-02-28	339,909	339,909	326,952	333,928	104	15,563
2006-02-27	346,888	347,884	328,944	331,934	160	15,470.10
2006-02-24	320,969	328,944	313,993	326,952	248	15,237.90
2006-02-23	313,993	323,962	312,997	321,968	166	15,005.60
2006-02-22	309,008	311,003	299,040	309,008	307	14,401.60
2006-02-21	269,137	305,022	267,143	305,022	408	14,215.90
2006-02-20	279,104	291,067	265,149	269,137	256	12,543.40
2006-02-17	311,003	318,977	279,104	285,085	513	13,286.70
2006-02-16	311,999	326,952	310,005	313,993	169	14,634
2006-02-15	336,919	345,889	318,977	331,934	191	15,470.10
2006-02-14	309,008	346,888	297,048	346,888	316	16,167.10
2006-02-13	356,854	356,854	316,983	318,977	398	14,866.20
2006-02-10	363,833	363,833	344,893	351,872	269	16,399.30
2006-02-09	380,778	380,778	363,833	364,829	163	17,003.20
2006-02-08	392,739	392,739	363,833	376,792	427	17,560.80
2006-02-07	392,739	400,714	386,759	393,737	475	18,350.50
2006-02-06	377,788	406,696	370,811	400,714	1,232	18,675.70
2006-02-03	358,848	384,767	349,878	377,788	859	17,607.20
2006-02-02	379,782	387,757	354,862	363,833	521	16,956.80
2006-02-01	367,819	405,698	348,882	380,778	4,821	17,746.50
2006-01-31	354,862	374,798	354,862	374,798	1,908	17,467.80
2006-01-30	331,934	331,934	322,964	324,958	242	15,145
2006-01-27	328,944	330,938	319,973	321,968	319	15,005.60
2006-01-26	313,993	318,977	311,003	315,987	139	14,726.90
2006-01-25	305,022	316,983	305,022	316,983	249	14,773.30
2006-01-24	301,034	311,003	289,073	310,005	258	14,448.10
2006-01-23	294,057	307,014	279,104	283,092	282	13,193.80
2006-01-20	323,962	334,927	309,008	318,977	358	14,866.20
2006-01-19	299,040	331,934	299,040	320,969	338	14,959.10
2006-01-18	320,969	323,962	279,104	309,008	910	14,401.60
2006-01-17	344,893	363,833	322,964	328,944	884	15,330.80
2006-01-16	351,872	378,784	350,874	366,823	1,612	17,096.10
2006-01-13	345,889	347,884	341,903	346,888	355	16,167.10
2006-01-12	342,899	345,889	334,927	345,889	434	16,120.50
2006-01-11	342,899	348,882	330,938	342,899	660	15,981.10
2006-01-10	350,874	350,874	337,917	342,899	481	15,981.10
2006-01-06	350,874	353,864	341,903	345,889	316	16,120.50
2006-01-05	349,878	350,874	342,899	349,878	518	16,306.40
2006-01-04	356,854	357,852	345,889	354,862	624	16,538.70

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 [2006年度]

3350 (株)メタプラネットの時系列データ [2006年度]