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
2010-12-30	1,595	1,669	1,556	1,595	298	74.34
2010-12-29	1,785	1,845	1,565	1,605	1,229	74.80
2010-12-28	1,763	1,763	1,539	1,545	268	72.01
2010-12-27	1,716	1,744	1,714	1,744	20	81.28
2010-12-24	1,718	1,795	1,710	1,793	46	83.56
2010-12-22	1,733	1,774	1,714	1,718	33	80.07
2010-12-21	1,785	1,793	1,718	1,785	34	83.19
2010-12-20	1,744	1,785	1,714	1,785	4	83.19
2010-12-17	1,733	1,804	1,733	1,744	26	81.28
2010-12-16	1,827	1,827	1,748	1,813	4	84.50
2010-12-15	1,748	1,823	1,729	1,800	74	83.89
2010-12-14	1,793	1,804	1,793	1,804	7	84.08
2010-12-13	1,793	1,800	1,729	1,795	17	83.66
2010-12-10	1,793	1,827	1,733	1,733	149	80.77
2010-12-09	1,853	1,853	1,733	1,842	116	85.85
2010-12-08	1,793	1,853	1,744	1,847	42	86.08
2010-12-07	1,793	1,804	1,695	1,725	90	80.40
2010-12-06	1,815	1,834	1,778	1,789	26	83.38
2010-12-03	1,851	1,853	1,695	1,853	61	86.36
2010-12-02	1,755	1,934	1,746	1,892	41	88.18
2010-12-01	1,793	1,834	1,793	1,793	7	83.56
2010-11-30	1,787	1,789	1,708	1,789	7	83.38
2010-11-29	1,704	1,845	1,704	1,793	197	83.56
2010-11-26	1,665	1,853	1,624	1,704	84	79.42
2010-11-25	1,674	1,684	1,612	1,624	36	75.69
2010-11-24	1,571	1,704	1,571	1,684	35	78.48
2010-11-22	1,552	1,595	1,552	1,556	38	72.52
2010-11-19	1,573	1,650	1,550	1,586	30	73.92
2010-11-18	1,595	1,595	1,595	1,595	1	74.34
2010-11-17	1,635	1,635	1,541	1,595	41	74.34
2010-11-16	1,556	1,635	1,545	1,635	18	76.20
2010-11-15	1,550	1,550	1,545	1,550	18	72.24
2010-11-12	1,586	1,595	1,550	1,550	30	72.24
2010-11-11	1,607	1,607	1,556	1,571	184	73.22
2010-11-09	1,556	1,674	1,556	1,674	21	78.02
2010-11-08	1,595	1,674	1,575	1,595	141	74.34
2010-11-05	1,445	1,595	1,445	1,595	62	74.34
2010-11-04	1,515	1,515	1,447	1,513	54	70.51
2010-11-02	1,575	1,639	1,515	1,515	67	70.61
2010-11-01	1,695	1,695	1,674	1,695	161	79
2010-10-29	1,693	1,695	1,693	1,695	70	79
2010-10-28	1,674	1,674	1,674	1,674	3	78.02
2010-10-27	1,624	1,674	1,607	1,674	53	78.02
2010-10-26	1,556	1,616	1,556	1,616	49	75.32
2010-10-25	1,695	1,695	1,695	1,695	5	79
2010-10-22	1,748	1,748	1,590	1,695	29	79
2010-10-21	1,674	1,748	1,624	1,748	86	81.47
2010-10-20	1,665	1,674	1,595	1,595	161	74.34
2010-10-19	1,496	1,586	1,496	1,586	27	73.92
2010-10-18	1,496	1,496	1,496	1,496	8	69.72
2010-10-15	1,471	1,535	1,449	1,449	49	67.53
2010-10-14	1,595	1,595	1,471	1,471	120	68.56
2010-10-13	1,526	1,595	1,490	1,496	632	69.72
2010-10-12	1,684	1,793	1,684	1,684	106	78.48
2010-10-08	1,755	1,875	1,706	1,875	124	87.39
2010-10-07	1,704	1,866	1,704	1,759	54	81.98
2010-10-06	1,975	1,975	1,853	1,853	4	86.36
2010-10-05	1,904	1,904	1,898	1,898	4	88.46
2010-10-04	1,994	1,994	1,943	1,943	9	90.56
2010-10-01	1,904	1,904	1,904	1,904	4	88.74
2010-09-30	1,866	1,902	1,866	1,902	7	88.64
2010-09-29	1,992	1,992	1,904	1,904	29	88.74
2010-09-28	1,943	2,013	1,894	2,003	90	93.35
2010-09-27	2,065	2,093	1,913	1,994	660	92.93
2010-09-24	2,242	2,242	1,894	2,114	88	98.53
2010-09-22	2,093	2,492	2,088	2,144	294	99.92
2010-09-21	1,904	2,093	1,904	2,093	45	97.55
2010-09-17	2,041	2,148	1,945	1,945	34	90.65
2010-09-16	1,992	2,054	1,926	1,966	12	91.63
2010-09-15	1,943	2,093	1,924	2,093	29	97.55
2010-09-14	2,043	2,137	1,907	2,133	24	99.41
2010-09-13	2,084	2,093	1,994	2,043	245	95.22
2010-09-10	1,949	2,024	1,894	1,900	286	88.55
2010-09-09	2,090	2,090	1,934	1,988	45	92.65
2010-09-08	1,894	2,013	1,872	1,994	326	92.93
2010-09-07	2,103	2,242	2,093	2,103	713	98.01
2010-09-06	2,392	2,392	2,022	2,054	704	95.73
2010-09-03	2,682	2,682	2,452	2,482	37	115.68
2010-09-02	2,631	2,631	2,454	2,631	189	122.62
2010-09-01	2,691	2,691	2,392	2,642	225	123.13
2010-08-31	2,712	3,039	2,503	2,518	370	117.35
2010-08-30	2,343	2,881	2,343	2,712	215	126.40
2010-08-27	2,762	3,080	2,541	2,541	998	118.43
2010-08-26	2,103	2,811	2,103	2,811	972	131.01
2010-08-25	2,293	2,343	2,193	2,313	81	107.80
2010-08-24	2,223	2,272	2,103	2,272	545	105.89
2010-08-23	2,238	2,293	2,088	2,234	856	104.12
2010-08-20	1,984	1,994	1,904	1,988	586	92.65
2010-08-19	2,003	2,024	1,984	1,994	74	92.93
2010-08-18	2,043	2,043	2,013	2,013	55	93.82
2010-08-17	2,024	2,033	2,018	2,024	272	94.33
2010-08-16	1,896	2,043	1,896	1,994	172	92.93
2010-08-13	2,001	2,073	1,994	2,024	98	94.33
2010-08-12	2,073	2,073	1,904	2,003	186	93.35
2010-08-11	2,003	2,013	1,994	2,003	431	93.35
2010-08-10	1,894	2,013	1,894	1,994	173	92.93
2010-08-09	1,823	1,973	1,795	1,964	1,182	91.53
2010-08-06	1,793	1,845	1,704	1,845	245	85.99
2010-08-05	1,742	1,845	1,725	1,845	1,127	85.99
2010-08-04	1,674	1,742	1,496	1,742	363	81.19
2010-08-03	1,774	1,774	1,575	1,725	496	80.40
2010-08-02	1,595	1,674	1,541	1,656	493	77.18
2010-07-30	1,466	1,496	1,466	1,494	376	69.63
2010-07-29	1,445	1,475	1,419	1,475	256	68.74
2010-07-28	1,417	1,445	1,379	1,419	725	66.13
2010-07-27	1,453	1,492	1,376	1,438	1,754	67.02
2010-07-26	1,644	1,646	1,368	1,565	2,926	72.94
2010-07-23	1,639	1,695	1,595	1,695	154	79
2010-07-22	1,605	1,695	1,560	1,695	106	79
2010-07-21	1,714	1,785	1,637	1,763	522	82.17
2010-07-20	1,723	1,845	1,695	1,845	231	85.99
2010-07-16	1,793	1,881	1,746	1,881	22	87.67
2010-07-15	1,864	1,875	1,793	1,875	112	87.39
2010-07-14	1,894	1,894	1,845	1,883	138	87.76
2010-07-13	1,834	1,845	1,834	1,845	121	85.99
2010-07-12	1,804	1,834	1,804	1,808	186	84.26
2010-07-09	1,793	1,830	1,785	1,830	290	85.29
2010-07-08	1,746	1,753	1,744	1,746	56	81.37
2010-07-06	1,793	1,793	1,793	1,793	9	83.56
2010-07-05	1,665	1,665	1,665	1,665	1	77.60
2010-07-02	1,650	1,695	1,650	1,695	12	79
2010-07-01	1,763	1,785	1,695	1,695	66	79
2010-06-30	1,695	1,763	1,695	1,725	67	80.40
2010-06-29	1,714	1,714	1,706	1,706	3	79.51
2010-06-28	1,793	1,793	1,793	1,793	14	83.56
2010-06-25	1,883	1,883	1,772	1,795	41	83.66
2010-06-24	1,885	1,885	1,885	1,885	12	87.85
2010-06-23	1,834	1,853	1,834	1,853	46	86.36
2010-06-22	1,793	1,834	1,793	1,834	41	85.48
2010-06-21	1,774	1,793	1,774	1,793	11	83.56
2010-06-17	1,823	1,823	1,744	1,748	28	81.47
2010-06-16	1,736	1,845	1,733	1,845	89	85.99
2010-06-15	1,755	1,755	1,733	1,733	26	80.77
2010-06-14	1,759	1,759	1,695	1,759	78	81.98
2010-06-11	1,751	1,755	1,748	1,755	30	81.79
2010-06-10	1,733	1,748	1,714	1,748	20	81.47
2010-06-09	1,729	1,733	1,729	1,733	60	80.77
2010-06-08	1,684	1,733	1,678	1,733	44	80.77
2010-06-07	1,704	1,704	1,680	1,680	59	78.30
2010-06-04	1,704	1,729	1,704	1,704	59	79.42
2010-06-03	1,733	1,733	1,695	1,695	48	79
2010-06-02	1,740	1,740	1,684	1,729	42	80.58
2010-06-01	1,738	1,744	1,680	1,704	33	79.42
2010-05-31	1,704	1,740	1,674	1,699	38	79.18
2010-05-28	1,733	1,733	1,644	1,654	273	77.09
2010-05-27	1,695	1,742	1,684	1,718	213	80.07
2010-05-26	1,695	1,744	1,695	1,695	26	79
2010-05-25	1,725	1,727	1,695	1,695	288	79
2010-05-24	1,725	1,733	1,718	1,733	6	80.77
2010-05-21	1,693	1,740	1,693	1,740	234	81.09
2010-05-20	1,708	1,772	1,699	1,772	78	82.59
2010-05-19	1,716	1,789	1,704	1,708	148	79.60
2010-05-18	1,798	1,804	1,744	1,744	82	81.28
2010-05-17	1,791	1,813	1,778	1,793	66	83.56
2010-05-14	1,834	1,834	1,776	1,832	75	85.38
2010-05-13	1,778	1,838	1,776	1,834	118	85.48
2010-05-12	1,806	1,860	1,776	1,860	68	86.69
2010-05-11	1,845	1,845	1,793	1,845	140	85.99
2010-05-10	1,853	1,904	1,761	1,894	107	88.27
2010-05-07	1,870	1,894	1,695	1,894	274	88.27
2010-05-06	1,934	1,934	1,866	1,870	68	87.15
2010-04-30	1,915	1,924	1,855	1,913	202	89.16
2010-04-28	1,943	1,992	1,866	1,954	337	91.07
2010-04-27	1,894	1,969	1,875	1,969	764	91.77
2010-04-26	1,992	2,024	1,847	1,853	370	86.36
2010-04-23	1,922	1,973	1,894	1,954	442	91.07
2010-04-22	1,924	1,924	1,845	1,919	18	89.44
2010-04-21	1,834	1,913	1,834	1,883	263	87.76
2010-04-20	1,875	1,894	1,845	1,845	241	85.99
2010-04-19	1,778	1,883	1,778	1,875	143	87.39
2010-04-16	1,836	1,992	1,827	1,834	372	85.48
2010-04-15	1,932	1,932	1,793	1,834	196	85.48
2010-04-14	1,894	1,954	1,836	1,913	823	89.16
2010-04-13	1,785	2,107	1,785	2,069	1,639	96.43
2010-04-12	1,772	1,785	1,718	1,785	441	83.19
2010-04-09	1,736	1,763	1,697	1,759	199	81.98
2010-04-08	1,733	1,753	1,733	1,753	13	81.70
2010-04-07	1,718	1,753	1,718	1,733	49	80.77
2010-04-06	1,725	1,772	1,710	1,716	219	79.98
2010-04-05	1,742	1,759	1,695	1,759	315	81.98
2010-04-02	1,701	1,744	1,701	1,744	139	81.28
2010-04-01	1,774	1,774	1,697	1,697	143	79.09
2010-03-31	1,755	1,793	1,695	1,785	289	83.19
2010-03-30	1,714	1,778	1,714	1,778	310	82.87
2010-03-29	1,674	1,718	1,659	1,716	121	79.98
2010-03-26	1,695	1,695	1,644	1,689	356	78.72
2010-03-25	1,644	1,714	1,644	1,695	416	79
2010-03-24	1,727	1,733	1,644	1,695	612	79
2010-03-23	1,746	1,746	1,725	1,729	234	80.58
2010-03-19	1,778	1,789	1,729	1,761	388	82.07
2010-03-18	1,842	1,842	1,751	1,778	581	82.87
2010-03-17	1,791	1,804	1,744	1,763	578	82.17
2010-03-16	1,753	1,791	1,725	1,791	774	83.47
2010-03-15	1,791	1,793	1,725	1,751	345	81.61
2010-03-12	1,746	1,840	1,746	1,791	1,088	83.47
2010-03-11	1,793	1,845	1,755	1,774	266	82.68
2010-03-10	1,907	1,913	1,695	1,789	1,519	83.38
2010-03-09	1,793	2,155	1,778	1,825	4,590	85.06
2010-03-08	1,804	1,804	1,744	1,757	558	81.89
2010-03-05	1,855	1,939	1,755	1,804	1,690	84.08
2010-03-04	1,964	1,973	1,851	1,857	1,323	86.55
2010-03-03	1,934	2,063	1,896	1,984	644	92.47
2010-03-02	1,994	2,078	1,892	1,984	1,333	92.47
2010-03-01	2,095	2,095	1,945	2,093	1,792	97.55
2010-02-26	2,533	2,582	2,193	2,195	7,331	102.30
2010-02-25	2,642	2,693	2,392	2,693	6,649	125.51
2010-02-24	2,093	2,193	2,033	2,193	2,621	102.21
2010-02-23	1,733	1,819	1,714	1,795	384	83.66
2010-02-22	1,755	1,755	1,718	1,718	9	80.07
2010-02-19	1,725	1,744	1,718	1,718	14	80.07
2010-02-18	1,793	1,793	1,706	1,725	37	80.40
2010-02-17	1,808	1,810	1,701	1,808	142	84.26
2010-02-16	1,755	1,819	1,755	1,819	32	84.78
2010-02-15	1,725	1,755	1,714	1,755	55	81.79
2010-02-12	1,695	1,733	1,695	1,725	26	80.40
2010-02-10	1,697	1,736	1,665	1,736	92	80.91
2010-02-09	1,742	1,755	1,618	1,695	309	79
2010-02-08	1,725	1,791	1,695	1,759	202	81.98
2010-02-05	1,800	1,838	1,725	1,791	250	83.47
2010-02-04	1,845	1,894	1,845	1,883	30	87.76
2010-02-03	1,904	1,958	1,802	1,943	102	90.56
2010-02-02	1,909	1,909	1,823	1,907	106	88.88
2010-02-01	1,894	1,951	1,815	1,913	124	89.16
2010-01-29	1,943	1,984	1,894	1,962	22	91.44
2010-01-28	1,815	1,928	1,808	1,928	489	89.86
2010-01-27	1,845	1,913	1,834	1,913	73	89.16
2010-01-26	1,951	1,954	1,898	1,939	83	90.37
2010-01-25	1,924	1,984	1,904	1,956	84	91.16
2010-01-22	1,962	1,964	1,900	1,964	177	91.53
2010-01-21	1,984	1,984	1,896	1,964	63	91.53
2010-01-20	1,913	2,088	1,894	1,954	696	91.07
2010-01-19	2,005	2,093	1,904	2,088	253	97.31
2010-01-18	2,001	2,242	1,945	2,093	960	97.55
2010-01-15	1,934	1,994	1,864	1,994	623	92.93
2010-01-14	1,845	1,994	1,845	1,973	638	91.95
2010-01-13	2,007	2,013	1,898	1,986	1,094	92.56
2010-01-12	1,744	2,097	1,701	2,097	772	97.73
2010-01-08	1,691	1,755	1,684	1,697	498	79.09
2010-01-07	1,644	1,695	1,642	1,695	589	79
2010-01-06	1,733	1,742	1,644	1,644	940	76.62
2010-01-05	1,753	1,753	1,689	1,748	143	81.47
2010-01-04	1,755	1,755	1,674	1,706	271	79.51

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 [2010年度]

3350 (株)メタプラネットの時系列データ [2010年度]