3350 (株)メタプラネットの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	9,977	10,168	9,969	10,168	26	473.89
2007-12-27	9,868	10,416	9,868	10,118	66	471.56
2007-12-26	9,670	10,366	9,670	10,366	75	483.12
2007-12-25	10,247	10,247	9,719	10,067	122	469.18
2007-12-21	10,257	10,467	9,670	10,257	159	478.04
2007-12-20	10,766	10,766	10,067	10,257	192	478.04
2007-12-19	10,916	11,313	10,766	10,965	41	511.04
2007-12-18	11,563	11,563	11,074	11,313	85	527.25
2007-12-17	11,662	11,662	11,533	11,533	25	537.51
2007-12-14	12,361	12,361	11,762	11,811	15	550.46
2007-12-13	12,162	12,431	11,961	12,162	28	566.82
2007-12-12	11,961	11,961	11,563	11,961	33	557.45
2007-12-11	11,563	11,893	11,512	11,583	24	539.84
2007-12-10	11,863	11,961	11,713	11,961	44	557.45
2007-12-07	11,961	12,361	11,762	11,863	44	552.89
2007-12-06	12,072	12,649	11,863	11,871	124	553.26
2007-12-05	12,211	12,461	11,961	12,061	32	562.12
2007-12-04	12,061	12,410	11,961	12,200	67	568.59
2007-12-03	12,361	12,371	11,863	11,863	14	552.89
2007-11-30	12,380	12,380	11,972	12,331	22	574.70
2007-11-29	12,859	12,859	12,271	12,371	79	576.56
2007-11-28	11,662	12,461	11,463	12,461	126	580.76
2007-11-27	11,662	11,871	11,264	11,662	142	543.52
2007-11-26	12,470	12,470	11,662	11,672	84	543.99
2007-11-22	12,361	12,758	11,961	12,271	48	571.90
2007-11-21	11,972	13,158	11,961	13,158	59	613.24
2007-11-20	11,961	12,959	11,365	12,361	176	576.10
2007-11-19	12,260	12,959	12,260	12,361	47	576.10
2007-11-16	12,559	12,758	12,529	12,579	36	586.26
2007-11-15	13,117	13,337	12,959	12,959	84	603.97
2007-11-14	12,282	13,746	12,072	13,645	216	635.94
2007-11-13	12,061	12,758	12,061	12,679	102	590.92
2007-11-12	12,948	12,948	12,420	12,559	132	585.33
2007-11-09	14,135	14,135	13,158	13,207	248	615.53
2007-11-08	13,656	14,135	13,158	14,135	82	658.78
2007-11-07	15,351	15,351	13,686	14,154	303	659.66
2007-11-06	14,464	14,842	13,675	14,355	220	669.03
2007-11-05	16,048	16,048	14,453	14,453	584	673.60
2007-11-02	14,453	16,249	13,966	15,849	1,004	738.66
2007-11-01	13,258	15,451	13,207	15,451	1,020	720.11
2007-10-31	13,955	13,955	13,158	13,457	299	627.18
2007-10-30	14,554	14,554	13,158	13,765	316	641.53
2007-10-29	13,057	14,355	13,057	13,756	286	641.11
2007-10-26	12,989	13,558	12,968	13,258	124	617.90
2007-10-25	13,765	13,955	13,198	13,288	170	619.30
2007-10-24	14,932	14,932	14,154	14,165	84	660.17
2007-10-23	13,756	15,421	13,756	14,943	363	696.43
2007-10-22	13,457	14,453	13,457	13,955	781	650.39
2007-10-19	15,949	15,949	14,962	15,451	107	720.11
2007-10-18	15,332	15,949	14,663	15,949	189	743.32
2007-10-17	14,205	14,733	13,558	14,733	204	686.65
2007-10-16	16,447	16,447	14,951	15,002	262	699.18
2007-10-15	16,597	17,443	16,447	16,747	190	780.51
2007-10-12	16,447	17,593	16,148	16,447	824	766.53
2007-10-11	14,415	16,407	13,756	16,398	520	764.25
2007-10-10	14,951	15,302	14,004	14,415	434	671.83
2007-10-09	13,357	14,453	12,959	13,955	344	650.39
2007-10-05	12,698	12,959	12,500	12,959	168	603.97
2007-10-04	13,607	14,205	12,470	12,570	359	585.84
2007-10-03	13,408	14,453	13,307	13,558	701	631.88
2007-10-02	11,961	13,855	11,961	12,609	354	587.66
2007-10-01	11,662	12,859	11,463	11,683	111	544.50
2007-09-28	11,961	12,260	11,065	12,260	222	571.39
2007-09-27	11,781	12,461	11,781	12,061	174	562.12
2007-09-26	10,785	12,061	10,785	11,762	243	548.18
2007-09-25	10,666	10,916	10,467	10,775	36	502.18
2007-09-21	10,666	10,745	10,416	10,467	58	487.83
2007-09-20	10,377	11,961	10,377	10,666	188	497.10
2007-09-19	10,775	10,815	10,067	10,178	168	474.36
2007-09-18	11,324	11,324	10,168	10,377	102	483.63
2007-09-14	11,882	11,961	10,965	11,324	174	527.77
2007-09-13	11,662	12,361	11,474	11,683	276	544.50
2007-09-12	13,357	13,357	12,461	12,461	165	580.76
2007-09-11	13,587	13,656	12,959	13,357	291	622.52
2007-09-10	13,974	14,154	13,966	13,985	108	651.79
2007-09-07	14,752	14,951	14,554	14,554	32	678.30
2007-09-06	14,663	14,951	14,165	14,951	46	696.81
2007-09-05	14,643	14,951	14,643	14,684	157	684.36
2007-09-04	13,966	14,793	13,966	14,633	196	681.99
2007-09-03	15,002	15,201	14,004	14,075	242	655.98
2007-08-31	15,082	15,201	14,752	14,802	304	689.86
2007-08-30	16,249	16,249	15,152	15,460	557	720.53
2007-08-29	17,345	17,843	16,347	16,347	1,544	761.87
2007-08-28	16,945	18,341	16,747	18,341	1,180	854.80
2007-08-27	14,752	16,347	14,752	16,347	232	761.87
2007-08-24	13,974	14,633	13,974	14,355	36	669.03
2007-08-23	14,524	14,524	14,064	14,075	119	655.98
2007-08-22	13,855	14,355	13,517	14,333	137	668
2007-08-21	14,633	14,633	13,966	14,056	182	655.09
2007-08-20	14,831	15,022	14,752	14,752	150	687.53
2007-08-17	15,849	15,849	15,032	15,032	125	700.58
2007-08-16	16,417	16,836	15,212	15,751	161	734.09
2007-08-15	16,078	16,646	15,949	16,219	137	755.90
2007-08-14	15,898	17,443	15,650	16,278	300	758.65
2007-08-13	16,866	16,866	15,939	16,099	163	750.31
2007-08-10	15,759	16,548	15,451	15,471	177	721.04
2007-08-09	16,099	16,447	15,958	15,958	57	743.74
2007-08-08	16,447	18,142	15,849	16,048	226	747.93
2007-08-07	17,144	17,245	16,447	16,447	125	766.53
2007-08-06	17,046	17,046	16,847	16,945	60	789.74
2007-08-03	17,644	17,644	16,945	17,245	76	803.72
2007-08-02	17,862	17,862	17,443	17,443	49	812.95
2007-08-01	18,300	18,300	17,454	17,465	108	813.97
2007-07-31	18,232	18,311	17,743	18,102	106	843.66
2007-07-30	17,743	18,640	16,727	17,843	184	831.59
2007-07-27	17,544	18,940	16,548	17,544	446	817.66
2007-07-26	18,281	18,839	17,443	18,142	385	845.53
2007-07-25	17,933	18,442	17,443	18,442	178	859.51
2007-07-24	17,843	18,042	17,443	17,734	248	826.51
2007-07-23	18,741	19,029	17,743	18,241	998	850.14
2007-07-20	18,741	18,741	17,024	17,345	599	808.38
2007-07-19	19,247	19,438	18,839	18,940	172	882.72
2007-07-18	19,508	19,538	19,209	19,247	140	897.03
2007-07-17	19,438	19,936	19,438	19,707	171	918.46
2007-07-13	19,886	20,136	19,019	19,737	333	919.86
2007-07-12	20,434	20,634	19,517	19,688	558	917.58
2007-07-11	21,620	22,030	20,254	20,733	595	966.28
2007-07-10	22,210	22,806	21,481	21,919	572	1,021.56
2007-07-09	22,428	23,903	22,030	22,240	620	1,036.52
2007-07-06	22,528	24,471	22,248	22,727	1,092	1,059.21
2007-07-05	23,783	23,883	21,960	22,229	1,401	1,036
2007-07-04	24,022	24,501	23,424	24,381	580	1,136.30
2007-07-03	25,429	25,598	24,044	24,920	556	1,161.42
2007-07-02	25,807	26,087	25,320	25,617	301	1,193.91
2007-06-29	26,416	26,626	25,518	26,106	356	1,216.70
2007-06-28	26,117	27,711	25,320	26,416	1,134	1,231.14
2007-06-27	28,289	30,402	25,219	25,818	5,565	1,203.27
2007-06-26	25,380	28,011	24,550	27,412	2,052	1,277.56
2007-06-25	24,093	25,209	23,644	25,080	546	1,168.88
2007-06-22	23,723	24,621	23,045	24,123	671	1,124.28
2007-06-21	25,320	25,320	22,947	23,524	1,033	1,096.36
2007-06-20	27,722	27,722	25,328	25,328	2,749	1,180.44
2007-06-19	23,843	28,329	23,843	28,318	2,629	1,319.79
2007-06-18	22,349	25,339	22,349	25,339	643	1,180.95
2007-06-15	21,530	22,417	21,530	22,349	234	1,041.60
2007-06-14	21,380	22,329	20,934	21,829	493	1,017.36
2007-06-13	21,002	21,321	19,587	21,301	226	992.75
2007-06-12	20,145	21,132	19,337	21,132	273	984.88
2007-06-11	21,680	21,720	20,942	21,271	327	991.36
2007-06-08	20,814	21,530	19,837	20,784	683	968.66
2007-06-07	18,860	20,844	18,741	20,844	454	971.46
2007-06-06	18,471	19,438	18,442	18,850	299	878.52
2007-06-05	18,779	19,307	18,551	18,670	431	870.13
2007-06-04	20,534	20,882	20,047	20,077	455	935.71
2007-06-01	20,534	21,132	19,756	21,132	1,297	984.88
2007-05-31	21,731	21,731	21,731	21,731	65	1,012.79
2007-05-30	19,737	19,737	19,737	19,737	96	919.86
2007-05-29	17,824	18,531	17,544	17,743	122	826.93
2007-05-28	18,232	18,232	17,495	17,943	158	836.25
2007-05-25	16,398	17,743	16,197	17,723	339	826
2007-05-24	18,241	18,241	17,076	17,593	138	819.94
2007-05-23	19,337	19,438	18,232	18,640	607	868.74
2007-05-22	15,949	18,142	15,171	18,142	776	845.53
2007-05-21	16,417	16,885	16,018	16,148	479	752.59
2007-05-18	17,982	18,042	17,054	17,813	207	830.19
2007-05-17	18,142	18,540	17,165	18,181	565	847.34
2007-05-16	19,138	19,138	18,241	19,138	924	891.95
2007-05-15	18,640	18,689	16,945	17,144	268	799.01
2007-05-14	19,108	19,239	18,241	18,442	336	859.51
2007-05-11	20,284	20,284	19,965	20,006	115	932.40
2007-05-10	20,434	20,534	19,957	19,987	511	931.51
2007-05-09	21,930	21,930	20,136	21,162	787	986.28
2007-05-08	21,581	24,223	20,934	21,631	1,504	1,008.13
2007-05-07	20,534	21,731	20,534	21,282	266	991.87
2007-05-02	20,335	20,534	20,036	20,485	277	954.72
2007-05-01	22,120	22,120	19,946	20,634	397	961.67
2007-04-27	21,731	22,697	21,731	22,129	114	1,031.34
2007-04-26	22,847	22,847	21,680	21,731	291	1,012.79
2007-04-25	22,248	23,843	21,930	22,248	556	1,036.89
2007-04-24	21,791	22,686	21,500	22,129	1,010	1,031.34
2007-04-23	23,883	23,883	21,492	21,492	394	1,001.66
2007-04-20	25,179	25,856	24,183	24,183	208	1,127.07
2007-04-19	26,316	26,416	24,721	24,879	278	1,159.51
2007-04-18	28,408	28,408	25,578	26,147	737	1,218.61
2007-04-17	26,316	26,525	26,316	26,316	807	1,226.48
2007-04-16	29,306	29,306	29,306	29,306	38	1,365.84
2007-04-13	34,590	35,137	32,944	33,292	143	1,551.61
2007-04-12	35,885	35,885	35,286	35,784	42	1,667.75
2007-04-11	36,084	37,281	35,387	36,285	168	1,691.10
2007-04-10	36,285	38,576	35,237	36,483	210	1,700.33
2007-04-09	34,889	37,580	33,891	35,885	303	1,672.46
2007-04-06	33,792	34,688	33,393	34,688	80	1,616.67
2007-04-05	33,942	34,489	33,741	34,489	149	1,607.39
2007-04-04	35,038	35,038	33,891	34,489	222	1,607.39
2007-04-03	36,034	36,034	34,241	35,436	133	1,651.53
2007-04-02	36,184	36,532	34,938	35,436	124	1,651.53
2007-03-30	35,985	36,383	35,088	35,387	155	1,649.25
2007-03-29	36,932	36,932	35,586	36,383	149	1,695.67
2007-03-28	38,875	38,875	36,084	37,479	229	1,746.75
2007-03-27	39,125	39,424	37,131	38,178	850	1,779.32
2007-03-26	41,117	41,117	41,117	41,117	723	1,916.30
2007-03-23	37,131	37,131	37,131	37,131	187	1,730.53
2007-03-22	34,688	34,688	33,145	33,145	89	1,544.76
2007-03-20	33,792	34,092	32,696	33,792	154	1,574.91
2007-03-19	34,688	34,688	32,995	32,995	134	1,537.76
2007-03-16	36,832	36,832	35,387	35,885	114	1,672.46
2007-03-15	35,934	36,832	35,934	36,832	105	1,716.59
2007-03-14	36,135	36,981	35,635	36,334	148	1,693.38
2007-03-13	39,174	39,724	37,082	37,729	146	1,758.40
2007-03-12	39,922	40,869	38,976	39,074	121	1,821.08
2007-03-09	42,564	42,663	39,574	40,968	276	1,909.35
2007-03-08	42,763	43,361	41,865	43,361	97	2,020.88
2007-03-07	44,058	44,058	43,062	43,062	29	2,006.95
2007-03-06	41,169	43,759	41,169	43,661	87	2,034.86
2007-03-05	43,859	44,110	41,966	41,966	170	1,955.87
2007-03-02	46,251	46,251	45,354	45,454	57	2,118.43
2007-03-01	46,899	46,899	45,454	45,854	33	2,137.07
2007-02-28	44,956	46,850	43,859	46,850	113	2,183.49
2007-02-27	47,846	48,346	47,249	47,747	49	2,225.30
2007-02-26	47,897	49,840	47,048	48,245	125	2,248.51
2007-02-23	48,743	48,743	47,747	48,444	80	2,257.78
2007-02-22	47,647	47,747	47,149	47,747	23	2,225.30
2007-02-21	48,444	48,444	46,999	47,249	64	2,202.09
2007-02-20	47,747	49,442	46,999	47,647	47	2,220.64
2007-02-19	47,797	48,047	46,850	47,747	42	2,225.30
2007-02-16	46,450	47,249	46,450	46,999	49	2,190.43
2007-02-15	47,448	47,846	47,348	47,448	30	2,211.36
2007-02-14	48,594	48,594	46,999	47,348	142	2,206.70
2007-02-13	48,395	48,643	47,897	48,346	38	2,253.21
2007-02-09	48,994	48,994	47,846	48,643	107	2,267.06
2007-02-08	49,541	49,541	49,043	49,391	31	2,301.92
2007-02-07	49,940	50,438	49,092	49,143	86	2,290.36
2007-02-06	48,844	49,940	48,643	49,541	105	2,308.91
2007-02-05	50,637	51,336	48,643	48,643	134	2,267.06
2007-02-02	52,631	52,732	51,434	51,434	112	2,397.13
2007-02-01	52,332	52,732	50,438	51,734	568	2,411.11
2007-01-31	47,647	51,834	47,647	51,834	698	2,415.77
2007-01-30	49,241	49,641	47,846	47,846	245	2,229.91
2007-01-29	45,704	49,241	45,704	48,844	123	2,276.42
2007-01-26	45,854	46,850	45,454	45,704	169	2,130.08
2007-01-25	49,391	49,391	46,352	46,700	171	2,176.50
2007-01-24	50,936	50,936	48,096	48,196	155	2,246.22
2007-01-23	51,434	51,834	48,793	49,940	330	2,327.50
2007-01-22	55,124	55,820	52,631	52,830	312	2,462.19
2007-01-19	49,690	53,529	49,342	53,029	332	2,471.47
2007-01-18	49,840	51,336	48,346	50,637	268	2,359.99
2007-01-17	46,850	50,338	46,850	48,346	700	2,253.21
2007-01-16	43,661	48,844	43,661	45,952	348	2,141.64
2007-01-15	45,753	46,251	44,358	44,856	386	2,090.56
2007-01-12	47,348	47,348	47,348	47,348	179	2,206.70
2007-01-11	43,261	43,710	42,064	43,361	234	2,020.88
2007-01-10	45,454	46,550	43,411	43,661	282	2,034.86
2007-01-09	46,899	47,198	46,651	46,651	80	2,174.22
2007-01-05	47,846	48,594	46,999	47,198	87	2,199.71
2007-01-04	48,994	48,994	46,950	48,594	72	2,264.77

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 [2007年度]

3350 (株)メタプラネットの時系列データ [2007年度]