1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2010年

3350 (株)メタプラネット の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,5951,6691,5561,595298743.37
2010-12-291,7851,8451,5651,6051,229748.03
2010-12-281,7631,7631,5391,545268720.06
2010-12-271,7161,7441,7141,74420812.81
2010-12-241,7181,7951,7101,79346835.65
2010-12-221,7331,7741,7141,71833800.69
2010-12-211,7851,7931,7181,78534831.92
2010-12-201,7441,7851,7141,7854831.92
2010-12-171,7331,8041,7331,74426812.81
2010-12-161,8271,8271,7481,8134844.97
2010-12-151,7481,8231,7291,80074838.91
2010-12-141,7931,8041,7931,8047840.77
2010-12-131,7931,8001,7291,79517836.58
2010-12-101,7931,8271,7331,733149807.68
2010-12-091,8531,8531,7331,842116858.48
2010-12-081,7931,8531,7441,84742860.81
2010-12-071,7931,8041,6951,72590803.95
2010-12-061,8151,8341,7781,78926833.78
2010-12-031,8511,8531,6951,85361863.61
2010-12-021,7551,9341,7461,89241881.79
2010-12-011,7931,8341,7931,7937835.65
2010-11-301,7871,7891,7081,7897833.78
2010-11-291,7041,8451,7041,793197835.65
2010-11-261,6651,8531,6241,70484794.17
2010-11-251,6741,6841,6121,62436756.88
2010-11-241,5711,7041,5711,68435784.85
2010-11-221,5521,5951,5521,55638725.19
2010-11-191,5731,6501,5501,58630739.17
2010-11-181,5951,5951,5951,5951743.37
2010-11-171,6351,6351,5411,59541743.37
2010-11-161,5561,6351,5451,63518762.01
2010-11-151,5501,5501,5451,55018722.39
2010-11-121,5861,5951,5501,55030722.39
2010-11-111,6071,6071,5561,571184732.18
2010-11-091,5561,6741,5561,67421780.18
2010-11-081,5951,6741,5751,595141743.37
2010-11-051,4451,5951,4451,59562743.37
2010-11-041,5151,5151,4471,51354705.15
2010-11-021,5751,6391,5151,51567706.08
2010-11-011,6951,6951,6741,695161789.97
2010-10-291,6931,6951,6931,69570789.97
2010-10-281,6741,6741,6741,6743780.18
2010-10-271,6241,6741,6071,67453780.18
2010-10-261,5561,6161,5561,61649753.15
2010-10-251,6951,6951,6951,6955789.97
2010-10-221,7481,7481,5901,69529789.97
2010-10-211,6741,7481,6241,74886814.67
2010-10-201,6651,6741,5951,595161743.37
2010-10-191,4961,5861,4961,58627739.17
2010-10-181,4961,4961,4961,4968697.23
2010-10-151,4711,5351,4491,44949675.32
2010-10-141,5951,5951,4711,471120685.57
2010-10-131,5261,5951,4901,496632697.23
2010-10-121,6841,7931,6841,684106784.85
2010-10-081,7551,8751,7061,875124873.86
2010-10-071,7041,8661,7041,75954819.80
2010-10-061,9751,9751,8531,8534863.61
2010-10-051,9041,9041,8981,8984884.58
2010-10-041,9941,9941,9431,9439905.55
2010-10-011,9041,9041,9041,9044887.38
2010-09-301,8661,9021,8661,9027886.45
2010-09-291,9921,9921,9041,90429887.38
2010-09-281,9432,0131,8942,00390933.52
2010-09-272,0652,0931,9131,994660929.32
2010-09-242,2422,2421,8942,11488985.25
2010-09-222,0932,4922,0882,144294999.23
2010-09-211,9042,0931,9042,09345975.46
2010-09-172,0412,1481,9451,94534906.49
2010-09-161,9922,0541,9261,96612916.27
2010-09-151,9432,0931,9242,09329975.46
2010-09-142,0432,1371,9072,13324994.11
2010-09-132,0842,0931,9942,043245952.16
2010-09-101,9492,0241,8941,900286885.51
2010-09-092,0902,0901,9341,98845926.53
2010-09-081,8942,0131,8721,994326929.32
2010-09-072,1032,2422,0932,103713980.12
2010-09-062,3922,3922,0222,054704957.29
2010-09-032,6822,6822,4522,482371,156.76
2010-09-022,6312,6312,4542,6311891,226.20
2010-09-012,6912,6912,3922,6422251,231.33
2010-08-312,7123,0392,5032,5183701,173.54
2010-08-302,3432,8812,3432,7122151,263.95
2010-08-272,7623,0802,5412,5419981,184.26
2010-08-262,1032,8112,1032,8119721,310.09
2010-08-252,2932,3432,1932,313811,078
2010-08-242,2232,2722,1032,2725451,058.89
2010-08-232,2382,2932,0882,2348561,041.18
2010-08-201,9841,9941,9041,988586926.53
2010-08-192,0032,0241,9841,99474929.32
2010-08-182,0432,0432,0132,01355938.18
2010-08-172,0242,0332,0182,024272943.31
2010-08-161,8962,0431,8961,994172929.32
2010-08-132,0012,0731,9942,02498943.31
2010-08-122,0732,0731,9042,003186933.52
2010-08-112,0032,0131,9942,003431933.52
2010-08-101,8942,0131,8941,994173929.32
2010-08-091,8231,9731,7951,9641,182915.34
2010-08-061,7931,8451,7041,845245859.88
2010-08-051,7421,8451,7251,8451,127859.88
2010-08-041,6741,7421,4961,742363811.88
2010-08-031,7741,7741,5751,725496803.95
2010-08-021,5951,6741,5411,656493771.80
2010-07-301,4661,4961,4661,494376696.29
2010-07-291,4451,4751,4191,475256687.44
2010-07-281,4171,4451,3791,419725661.34
2010-07-271,4531,4921,3761,4381,754670.19
2010-07-261,6441,6461,3681,5652,926729.38
2010-07-231,6391,6951,5951,695154789.97
2010-07-221,6051,6951,5601,695106789.97
2010-07-211,7141,7851,6371,763522821.66
2010-07-201,7231,8451,6951,845231859.88
2010-07-161,7931,8811,7461,88122876.66
2010-07-151,8641,8751,7931,875112873.86
2010-07-141,8941,8941,8451,883138877.59
2010-07-131,8341,8451,8341,845121859.88
2010-07-121,8041,8341,8041,808186842.64
2010-07-091,7931,8301,7851,830290852.89
2010-07-081,7461,7531,7441,74656813.74
2010-07-061,7931,7931,7931,7939835.65
2010-07-051,6651,6651,6651,6651775.99
2010-07-021,6501,6951,6501,69512789.97
2010-07-011,7631,7851,6951,69566789.97
2010-06-301,6951,7631,6951,72567803.95
2010-06-291,7141,7141,7061,7063795.10
2010-06-281,7931,7931,7931,79314835.65
2010-06-251,8831,8831,7721,79541836.58
2010-06-241,8851,8851,8851,88512878.52
2010-06-231,8341,8531,8341,85346863.61
2010-06-221,7931,8341,7931,83441854.75
2010-06-211,7741,7931,7741,79311835.65
2010-06-171,8231,8231,7441,74828814.67
2010-06-161,7361,8451,7331,84589859.88
2010-06-151,7551,7551,7331,73326807.68
2010-06-141,7591,7591,6951,75978819.80
2010-06-111,7511,7551,7481,75530817.94
2010-06-101,7331,7481,7141,74820814.67
2010-06-091,7291,7331,7291,73360807.68
2010-06-081,6841,7331,6781,73344807.68
2010-06-071,7041,7041,6801,68059782.98
2010-06-041,7041,7291,7041,70459794.17
2010-06-031,7331,7331,6951,69548789.97
2010-06-021,7401,7401,6841,72942805.82
2010-06-011,7381,7441,6801,70433794.17
2010-05-311,7041,7401,6741,69938791.84
2010-05-281,7331,7331,6441,654273770.86
2010-05-271,6951,7421,6841,718213800.69
2010-05-261,6951,7441,6951,69526789.97
2010-05-251,7251,7271,6951,695288789.97
2010-05-241,7251,7331,7181,7336807.68
2010-05-211,6931,7401,6931,740234810.94
2010-05-201,7081,7721,6991,77278825.86
2010-05-191,7161,7891,7041,708148796.03
2010-05-181,7981,8041,7441,74482812.81
2010-05-171,7911,8131,7781,79366835.65
2010-05-141,8341,8341,7761,83275853.82
2010-05-131,7781,8381,7761,834118854.75
2010-05-121,8061,8601,7761,86068866.87
2010-05-111,8451,8451,7931,845140859.88
2010-05-101,8531,9041,7611,894107882.72
2010-05-071,8701,8941,6951,894274882.72
2010-05-061,9341,9341,8661,87068871.53
2010-04-301,9151,9241,8551,913202891.57
2010-04-281,9431,9921,8661,954337910.68
2010-04-271,8941,9691,8751,969764917.67
2010-04-261,9922,0241,8471,853370863.61
2010-04-231,9221,9731,8941,954442910.68
2010-04-221,9241,9241,8451,91918894.37
2010-04-211,8341,9131,8341,883263877.59
2010-04-201,8751,8941,8451,845241859.88
2010-04-191,7781,8831,7781,875143873.86
2010-04-161,8361,9921,8271,834372854.75
2010-04-151,9321,9321,7931,834196854.75
2010-04-141,8941,9541,8361,913823891.57
2010-04-131,7852,1071,7852,0691,639964.28
2010-04-121,7721,7851,7181,785441831.92
2010-04-091,7361,7631,6971,759199819.80
2010-04-081,7331,7531,7331,75313817
2010-04-071,7181,7531,7181,73349807.68
2010-04-061,7251,7721,7101,716219799.76
2010-04-051,7421,7591,6951,759315819.80
2010-04-021,7011,7441,7011,744139812.81
2010-04-011,7741,7741,6971,697143790.90
2010-03-311,7551,7931,6951,785289831.92
2010-03-301,7141,7781,7141,778310828.65
2010-03-291,6741,7181,6591,716121799.76
2010-03-261,6951,6951,6441,689356787.18
2010-03-251,6441,7141,6441,695416789.97
2010-03-241,7271,7331,6441,695612789.97
2010-03-231,7461,7461,7251,729234805.82
2010-03-191,7781,7891,7291,761388820.73
2010-03-181,8421,8421,7511,778581828.65
2010-03-171,7911,8041,7441,763578821.66
2010-03-161,7531,7911,7251,791774834.71
2010-03-151,7911,7931,7251,751345816.07
2010-03-121,7461,8401,7461,7911,088834.71
2010-03-111,7931,8451,7551,774266826.79
2010-03-101,9071,9131,6951,7891,519833.78
2010-03-091,7932,1551,7781,8254,590850.56
2010-03-081,8041,8041,7441,757558818.87
2010-03-051,8551,9391,7551,8041,690840.77
2010-03-041,9641,9731,8511,8571,323865.47
2010-03-031,9342,0631,8961,984644924.66
2010-03-021,9942,0781,8921,9841,333924.66
2010-03-012,0952,0951,9452,0931,792975.46
2010-02-262,5332,5822,1932,1957,3311,023
2010-02-252,6422,6932,3922,6936,6491,255.10
2010-02-242,0932,1932,0332,1932,6211,022.07
2010-02-231,7331,8191,7141,795384836.58
2010-02-221,7551,7551,7181,7189800.69
2010-02-191,7251,7441,7181,71814800.69
2010-02-181,7931,7931,7061,72537803.95
2010-02-171,8081,8101,7011,808142842.64
2010-02-161,7551,8191,7551,81932847.76
2010-02-151,7251,7551,7141,75555817.94
2010-02-121,6951,7331,6951,72526803.95
2010-02-101,6971,7361,6651,73692809.08
2010-02-091,7421,7551,6181,695309789.97
2010-02-081,7251,7911,6951,759202819.80
2010-02-051,8001,8381,7251,791250834.71
2010-02-041,8451,8941,8451,88330877.59
2010-02-031,9041,9581,8021,943102905.55
2010-02-021,9091,9091,8231,907106888.78
2010-02-011,8941,9511,8151,913124891.57
2010-01-291,9431,9841,8941,96222914.41
2010-01-281,8151,9281,8081,928489898.56
2010-01-271,8451,9131,8341,91373891.57
2010-01-261,9511,9541,8981,93983903.69
2010-01-251,9241,9841,9041,95684911.61
2010-01-221,9621,9641,9001,964177915.34
2010-01-211,9841,9841,8961,96463915.34
2010-01-201,9132,0881,8941,954696910.68
2010-01-192,0052,0931,9042,088253973.13
2010-01-182,0012,2421,9452,093960975.46
2010-01-151,9341,9941,8641,994623929.32
2010-01-141,8451,9941,8451,973638919.54
2010-01-132,0072,0131,8981,9861,094925.60
2010-01-121,7442,0971,7012,097772977.33
2010-01-081,6911,7551,6841,697498790.90
2010-01-071,6441,6951,6421,695589789.97
2010-01-061,7331,7421,6441,644940766.20
2010-01-051,7531,7531,6891,748143814.67
2010-01-041,7551,7551,6741,706271795.10

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