1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2011年

3350 (株)メタプラネット の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304,2174,3864,2174,386103204.41
2011-12-294,0464,2854,0464,285162199.71
2011-12-284,0464,0874,0274,038132188.20
2011-12-274,0164,1874,0164,18769195.14
2011-12-264,2414,2474,0574,076436189.97
2011-12-224,0464,0613,9524,042218188.38
2011-12-214,0824,0823,9484,042210188.38
2011-12-204,2964,2963,9864,0461,745188.57
2011-12-194,4654,4654,3074,371419203.72
2011-12-164,5064,5164,4354,446140207.21
2011-12-154,5464,6664,4914,49179209.31
2011-12-144,4274,9844,4274,576950213.27
2011-12-134,4164,6154,4124,495557209.49
2011-12-124,4654,4804,3864,412303205.63
2011-12-094,5364,5854,4274,446859207.21
2011-12-084,5804,6214,4424,495503209.49
2011-12-074,4864,5764,4014,5514,202212.10
2011-12-064,3004,4204,2854,375493203.90
2011-12-054,5364,5364,2924,371534203.72
2011-12-024,6214,6664,4274,506739210.01
2011-12-014,8844,9844,4314,5853,802213.69
2011-11-305,8825,8824,8754,8756,539227.20
2011-11-295,6025,8715,6025,8711,888273.62
2011-11-285,6815,6815,5835,6811,450264.77
2011-11-255,5325,6515,5325,621170261.97
2011-11-245,5835,6815,5835,583597260.20
2011-11-225,4935,5835,4035,583531260.20
2011-11-215,5835,6025,4825,493476256.01
2011-11-185,7715,8315,5235,681475264.77
2011-11-175,4935,8425,4935,771836268.96
2011-11-165,5625,5915,4425,493542256.01
2011-11-155,2845,5835,2845,5231,540257.41
2011-11-145,1645,3335,1645,333248248.55
2011-11-115,1945,2435,1645,1832,533241.56
2011-11-105,2135,2845,1645,232506243.84
2011-11-095,1835,4535,1835,453355254.14
2011-11-085,1535,2845,1435,262257245.24
2011-11-075,1535,2925,0745,254501244.87
2011-11-045,0645,1835,0645,173297241.09
2011-11-025,1645,1645,0535,16483240.67
2011-11-015,0445,1735,0445,134243239.28
2011-10-315,2435,2435,0645,164354240.67
2011-10-285,4235,4235,0345,232815243.84
2011-10-274,9935,3824,9845,3631,304249.95
2011-10-264,9845,1344,9334,9931,253232.70
2011-10-255,4335,4335,0935,164983240.67
2011-10-245,3825,6215,1345,3332,386248.55
2011-10-215,9315,9315,4335,6731,294264.40
2011-10-206,2016,2805,9315,9314,770276.42
2011-10-196,8486,9496,7996,7992,836316.87
2011-10-187,7548,5737,6458,2932,815386.50
2011-10-177,7257,9347,5757,844484365.58
2011-10-147,9257,9557,2867,934523369.77
2011-10-137,8068,0157,6867,925253369.35
2011-10-127,6957,9757,5367,955238370.75
2011-10-117,1868,2827,1867,7951,207363.29
2011-10-077,1267,3767,1267,276161339.11
2011-10-066,5907,0776,5906,979284325.26
2011-10-056,4786,8486,4786,478128301.91
2011-10-046,3406,4786,2696,478776301.91
2011-10-036,5686,7586,5686,59075307.13
2011-09-306,8896,8896,4786,8671,674320.04
2011-09-296,6206,7886,3806,788141316.36
2011-09-286,7886,9876,6496,91974322.47
2011-09-277,2767,6266,5796,8782,210320.56
2011-09-268,0158,0157,0477,316466340.97
2011-09-227,8747,8747,5757,866243366.60
2011-09-217,9758,0547,8747,885200367.49
2011-09-208,0458,0757,8857,97569371.68
2011-09-167,7848,1737,7768,045394374.95
2011-09-157,9157,9857,7767,784318362.78
2011-09-147,9157,9157,7257,725179360.03
2011-09-137,6167,9157,5757,915196368.89
2011-09-127,9757,9757,4777,765362361.90
2011-09-097,8748,1737,8748,084284376.76
2011-09-087,7168,0757,7057,87496366.98
2011-09-077,8667,9857,5757,985169372.15
2011-09-067,8857,8857,3877,866285366.60
2011-09-058,0648,0647,5867,754663361.38
2011-09-027,3278,5737,2767,9752,865371.68
2011-09-017,1777,5567,1567,425134346.05
2011-08-317,1267,4777,1267,177212334.49
2011-08-307,1777,4556,9797,177230334.49
2011-08-297,4667,4667,1377,28641339.57
2011-08-267,3767,7657,3277,4251,512346.05
2011-08-257,1677,1677,0777,0778329.83
2011-08-247,3167,3276,8487,276243339.11
2011-08-237,2467,2467,0387,05860328.95
2011-08-227,1777,4257,0777,267177338.69
2011-08-197,1267,4256,8297,425169346.05
2011-08-187,3657,6357,3467,496228349.36
2011-08-177,1077,4477,1077,44767347.08
2011-08-167,0777,4067,0287,406143345.16
2011-08-157,1777,2767,0287,227325336.82
2011-08-127,4067,4067,1187,137153332.63
2011-08-117,3467,4777,0097,346317342.37
2011-08-107,2767,6757,1777,675463357.70
2011-08-096,8597,3576,6797,357849342.88
2011-08-087,6757,8257,4177,605295354.44
2011-08-057,4367,7767,4367,735439360.50
2011-08-047,5458,2747,5457,885922367.49
2011-08-037,5757,7257,4777,6651,154357.24
2011-08-027,4477,7767,4477,735131360.50
2011-08-017,3367,8147,3277,5751,287353.04
2011-07-297,5967,6957,3957,477620348.47
2011-07-287,8747,9647,6457,945942370.29
2011-07-277,8668,0847,7468,054847375.37
2011-07-267,7958,2237,5458,1651,892380.54
2011-07-257,4857,8067,4257,645345356.30
2011-07-227,6757,8257,3577,825986364.69
2011-07-217,6167,8447,5867,7251,380360.03
2011-07-207,9647,9647,7057,915345368.89
2011-07-197,9258,1547,6957,795796363.29
2011-07-157,9948,0347,6057,7761,008362.41
2011-07-148,3048,3647,8257,9751,867371.68
2011-07-138,3728,5228,1448,2235,531383.24
2011-07-129,3799,7599,2819,5691,150445.97
2011-07-119,5699,8689,3909,8093,567457.16
2011-07-088,7539,9698,7429,9587,045464.10
2011-07-077,9948,5737,9758,473764394.89
2011-07-067,7167,9757,7057,975266371.68
2011-07-057,5367,8557,4857,7051,665359.10
2011-07-047,9857,9947,7847,836526365.21
2011-07-018,1658,1737,9458,135850379.14
2011-06-308,7238,7237,9258,0151,604373.55
2011-06-298,5039,4398,1448,6934,784405.15
2011-06-288,0648,0757,8858,054950375.37
2011-06-277,9758,2637,9648,064945375.83
2011-06-247,9948,6227,9758,4131,812392.10
2011-06-238,1938,1937,5267,8442,087365.58
2011-06-228,4439,0718,3238,6221,826401.84
2011-06-218,7318,7618,1658,2931,466386.50
2011-06-209,0609,1618,4738,5821,903399.97
2011-06-179,7799,8589,2709,6591,995450.17
2011-06-1611,06511,1049,97710,0482,526468.30
2011-06-1511,56312,57911,02511,7623,600548.18
2011-06-1411,06511,94210,57611,8633,801552.89
2011-06-139,52010,8649,46910,4673,620487.83
2011-06-1010,60611,9619,5099,6298,435448.77
2011-06-098,77210,0078,57310,0074,206466.39
2011-06-088,3838,6227,9258,5131,490396.76
2011-06-078,0758,6227,4778,2332,271383.71
2011-06-068,2238,6718,2238,6716,388404.12
2011-06-036,2807,1866,2317,1771,546334.49
2011-06-026,2606,3296,1196,22082289.89
2011-06-016,2506,4406,0006,160151287.09
2011-05-315,9726,3695,8316,250500291.29
2011-05-305,7336,1795,7336,130495285.70
2011-05-276,4786,6795,7525,8821,598274.14
2011-05-265,5236,4595,0836,3292,039294.97
2011-05-255,9015,9805,0745,4721,359255.03
2011-05-245,9806,2315,5835,8911,051274.56
2011-05-236,6796,7785,8225,8222,319271.34
2011-05-206,9577,4476,0816,7785,070315.90
2011-05-195,3636,4595,3636,4593,999301.03
2011-05-184,6855,4634,4655,4634,688254.61
2011-05-174,1174,7603,9564,7601,495221.85
2011-05-163,9824,0873,9484,061343189.27
2011-05-133,9864,0383,9524,038178188.20
2011-05-123,9374,0273,8674,027481187.68
2011-05-113,7493,9483,7433,888130181.20
2011-05-103,7383,7533,7043,753221174.91
2011-05-093,6983,7493,6343,738376174.21
2011-05-063,6743,7383,6293,693966172.12
2011-05-023,7793,8733,5483,837846178.83
2011-04-283,8093,8373,6533,837605178.83
2011-04-273,9113,9113,7873,877589180.69
2011-04-263,9563,9863,7873,982709185.59
2011-04-253,7284,0233,7283,956640184.37
2011-04-223,7643,8883,7193,832147178.59
2011-04-213,9863,9863,6643,832534178.59
2011-04-203,4433,9673,4433,9671,962184.89
2011-04-193,3983,4883,3903,454387160.98
2011-04-183,4053,6893,4053,495889162.89
2011-04-153,9634,2363,4393,5445,476165.17
2011-04-143,0653,7532,9903,753968174.91
2011-04-133,0543,0612,9903,05435142.34
2011-04-123,0613,0612,9803,05055142.15
2011-04-113,0653,0652,9713,061112142.66
2011-04-082,9903,0692,9503,069344143.03
2011-04-072,9903,0542,9823,05471142.34
2011-04-063,0913,0912,9713,084879143.73
2011-04-052,9603,1212,9603,121284145.46
2011-04-042,9303,0802,9303,061193142.66
2011-04-012,9903,0312,9053,001123139.87
2011-03-312,9453,0692,9452,956291137.77
2011-03-302,9003,0842,8453,084168143.73
2011-03-292,8922,8962,8412,890317134.69
2011-03-283,2893,2892,8922,990406139.35
2011-03-253,5403,5403,2553,264193152.12
2011-03-243,4883,6783,2153,638468169.55
2011-03-233,3903,3903,0093,3901,139157.99
2011-03-222,6913,1892,6912,8901,142134.69
2011-03-182,5932,7322,5932,691437125.42
2011-03-172,2932,5372,1032,526426117.73
2011-03-161,8682,5411,8682,439551113.67
2011-03-152,0482,0482,0482,04856395.45
2011-03-142,5482,5482,5482,54867118.75
2011-03-113,1653,3153,1653,245527151.24
2011-03-103,2403,7733,2403,4091,462158.88
2011-03-093,2403,2703,1893,264128152.12
2011-03-083,2493,2643,1403,255150151.70
2011-03-073,3453,4803,1653,279711152.82
2011-03-043,3793,5593,2893,484422162.38
2011-03-033,2893,3793,2893,319478154.69
2011-03-023,3603,6293,3393,390497157.99
2011-03-013,6293,7193,3903,4801,666162.19
2011-02-283,8883,8963,5743,7191,640173.33
2011-02-254,6064,6744,0084,0237,482187.50
2011-02-243,2793,9783,1893,9782,634185.40
2011-02-233,1953,2793,1103,279617152.82
2011-02-223,2853,2893,1403,204771149.33
2011-02-213,4693,4733,2553,319924154.69
2011-02-183,3943,4733,3093,409180158.88
2011-02-173,3903,5403,2893,3941,381158.18
2011-02-163,3983,4883,3903,439225160.28
2011-02-153,6593,6783,3693,540336164.99
2011-02-143,2943,6383,2893,589515167.27
2011-02-103,4393,5293,3093,4241,066159.58
2011-02-093,4094,0013,3983,6341,397169.37
2011-02-083,4433,5593,3943,4691,210161.68
2011-02-073,5483,7233,5483,723679173.51
2011-02-043,8823,8823,5633,7341,405174.03
2011-02-034,0424,3373,7493,8775,264180.69
2011-02-024,0824,3903,9864,3908,591204.60
2011-02-013,7193,8173,5403,6931,261172.12
2011-01-313,9414,0463,7233,7871,384176.50
2011-01-284,1814,1813,8223,9412,607183.67
2011-01-274,5854,6744,0014,1124,065191.64
2011-01-265,5835,5834,3864,38612,354204.41
2011-01-255,3825,3825,3825,382329250.83
2011-01-244,6854,6854,6854,685592218.35
2011-01-213,7873,9863,3903,9865,178185.77
2011-01-202,6533,2892,6533,2894,126153.29
2011-01-192,5932,7912,5482,7916,330130.08
2011-01-182,5372,5372,0452,2934,347106.87
2011-01-172,0392,0392,0392,03935095.03
2011-01-141,6891,6891,6391,6393576.39
2011-01-131,6501,6861,6441,686878.58
2011-01-121,7291,7291,6441,644876.62
2011-01-111,7231,7331,5971,73320080.77
2011-01-071,6241,6691,6051,6446576.62
2011-01-061,6461,6611,5651,60529074.80
2011-01-051,6271,6951,6241,64433376.62
2011-01-041,6311,6311,5671,6206575.50

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