3350 (株)メタプラネットの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	43	44	41	44	1,769,631	443.10
2013-12-27	43	43	42	42	805,335	422.96
2013-12-26	43	44	42	42	1,035,302	422.96
2013-12-25	43	43	42	43	1,525,323	433.03
2013-12-24	44	44	42	42	1,279,410	422.96
2013-12-20	42	44	41	44	2,041,018	443.10
2013-12-19	44	46	41	42	7,813,657	422.96
2013-12-18	43	43	40	40	3,287,232	402.82
2013-12-17	44	45	43	43	2,094,173	433.03
2013-12-16	48	48	44	45	2,266,572	453.17
2013-12-13	48	49	46	47	2,576,872	473.31
2013-12-12	47	50	47	48	5,186,640	483.38
2013-12-11	44	48	43	47	3,472,369	473.31
2013-12-10	45	45	43	43	1,708,554	433.03
2013-12-09	45	46	44	45	1,515,093	453.17
2013-12-06	45	46	45	45	1,040,517	453.17
2013-12-05	46	47	45	45	2,699,829	453.17
2013-12-04	46	46	44	45	2,877,444	453.17
2013-12-03	50	50	48	48	1,950,155	483.38
2013-12-02	52	53	50	51	758,499	513.60
2013-11-29	53	53	51	52	1,935,312	523.67
2013-11-28	56	57	52	53	5,235,582	533.74
2013-11-27	55	62	55	59	8,306,486	594.16
2013-11-26	56	57	54	54	709,056	543.81
2013-11-25	58	59	55	56	1,070,905	563.95
2013-11-22	58	61	55	57	2,311,804	574.02
2013-11-21	58	58	54	56	1,513,790	563.95
2013-11-20	63	64	57	58	5,177,513	584.09
2013-11-19	51	74	51	65	20,256,137	654.58
2013-11-18	48	52	47	50	1,393,441	503.53
2013-11-15	48	48	46	47	412,596	473.31
2013-11-14	44	49	44	48	838,732	483.38
2013-11-13	45	46	43	45	435,062	453.17
2013-11-12	45	46	44	45	321,031	453.17
2013-11-11	47	48	45	46	529,836	463.24
2013-11-08	49	49	46	48	768,729	483.38
2013-11-07	49	50	48	49	375,990	493.45
2013-11-06	50	50	49	50	224,351	503.53
2013-11-05	49	51	49	50	273,493	503.53
2013-11-01	50	52	49	49	366,162	493.45
2013-10-31	51	54	49	49	1,599,137	493.45
2013-10-30	53	54	51	51	748,671	513.60
2013-10-29	52	54	52	53	430,448	533.74
2013-10-28	55	56	52	54	1,011,132	543.81
2013-10-25	58	58	54	55	1,638,451	553.88
2013-10-24	55	59	54	57	2,633,737	574.02
2013-10-23	55	56	54	54	668,739	543.81
2013-10-22	58	58	55	56	1,187,243	563.95
2013-10-21	60	61	59	59	1,170,695	594.16
2013-10-18	58	61	57	60	2,238,190	604.23
2013-10-17	54	67	52	55	4,181,926	553.88
2013-10-16	56	57	55	55	1,478,708	478.31
2013-10-15	61	61	57	58	1,249,959	504.40
2013-10-11	62	63	58	59	2,323,726	513.09
2013-10-10	56	62	53	59	7,233,765	513.09
2013-10-09	75	76	73	76	242,564	660.93
2013-10-08	76	77	71	77	347,578	669.63
2013-10-07	78	80	75	77	513,859	669.63
2013-10-04	81	82	79	81	223,743	704.42
2013-10-03	83	83	81	82	136,148	713.11
2013-10-02	85	85	81	83	258,281	721.81
2013-10-01	83	86	83	84	194,111	730.51
2013-09-30	85	86	84	84	224,144	730.51
2013-09-27	88	88	85	87	199,517	756.59
2013-09-26	81	89	81	87	789,358	756.59
2013-09-25	86	86	82	83	310,938	721.81
2013-09-24	85	88	82	87	360,892	756.59
2013-09-20	89	89	84	85	442,481	739.20
2013-09-19	94	95	85	86	1,402,124	747.90
2013-09-18	78	91	78	90	1,332,248	782.68
2013-09-17	80	81	78	79	274,098	687.02
2013-09-13	79	81	79	81	194,812	704.42
2013-09-12	81	82	79	81	188,105	704.42
2013-09-11	81	83	77	81	745,010	704.42
2013-09-10	85	85	80	80	369,902	695.72
2013-09-09	86	89	84	84	446,285	730.51
2013-09-06	83	84	80	82	344,174	713.11
2013-09-05	83	86	82	85	155,069	739.20
2013-09-04	84	87	82	84	314,642	730.51
2013-09-03	80	84	79	83	381,214	721.81
2013-09-02	79	79	76	78	690,351	678.33
2013-08-30	87	87	80	81	924,105	704.42
2013-08-29	91	91	85	87	443,682	756.59
2013-08-28	92	93	90	91	435,073	791.38
2013-08-27	94	95	93	95	189,606	826.17
2013-08-26	94	96	93	95	286,712	826.17
2013-08-23	97	98	94	95	495,138	826.17
2013-08-22	99	106	94	97	1,319,735	843.56
2013-08-21	102	106	93	96	1,017,306	834.86
2013-08-20	102	107	101	102	333,362	887.04
2013-08-19	95	110	95	105	965,550	913.13
2013-08-16	93	95	92	95	274,699	826.17
2013-08-15	97	97	94	96	314,242	834.86
2013-08-14	97	100	95	97	178,794	843.56
2013-08-13	95	100	90	99	621,876	860.95
2013-08-12	102	102	93	95	709,571	826.17
2013-08-09	101	104	100	102	374,808	887.04
2013-08-08	106	107	102	103	356,387	895.74
2013-08-07	110	110	105	107	536,884	930.52
2013-08-06	110	119	110	113	256,979	982.70
2013-08-05	105	116	104	112	410,847	974.01
2013-08-02	108	109	105	106	399,735	921.83
2013-08-01	108	113	104	109	466,307	947.92
2013-07-31	122	125	110	110	890,068	956.61
2013-07-30	121	127	120	124	431,870	1,078.36
2013-07-29	132	133	121	122	549,097	1,060.97
2013-07-26	146	146	134	135	373,406	1,174.03
2013-07-25	139	145	139	144	342,572	1,252.29
2013-07-24	135	140	132	138	202,520	1,200.11
2013-07-23	134	140	130	135	342,472	1,174.03
2013-07-22	148	150	134	136	594,546	1,182.72
2013-07-19	154	160	139	143	1,219,125	1,243.60
2013-07-18	134	162	134	153	3,657,701	1,341.29
2013-07-17	130	135	121	129	905,074	1,130.89
2013-07-16	132	143	130	135	804,889	1,183.49
2013-07-12	146	149	138	142	1,382,431	1,244.86
2013-07-11	173	193	143	150	3,760,594	1,314.99
2013-07-10	130	174	127	164	5,643,046	1,437.73
2013-07-09	116	127	113	127	836,779	1,113.36
2013-07-08	118	119	112	114	650,650	999.40
2013-07-05	105	111	105	111	481,670	973.10
2013-07-04	104	106	102	105	360,325	920.50
2013-07-03	109	109	104	105	418,590	920.50
2013-07-02	107	111	104	109	489,893	955.56
2013-07-01	104	117	104	108	369,250	946.80
2013-06-28	96	103	95	102	402,645	894.20
2013-06-27	100	102	93	97	523,388	850.36
2013-06-26	97	112	96	101	716,237	885.43
2013-06-25	104	106	97	97	621,868	850.36
2013-06-24	115	116	106	108	886,421	946.80
2013-06-21	103	135	102	118	3,831,997	1,034.46
2013-06-20	97	108	95	107	1,037,350	938.03
2013-06-19	98	100	97	98	417,788	859.13
2013-06-18	98	101	97	100	388,806	876.66
2013-06-17	103	103	98	102	550,164	894.20
2013-06-14	110	111	105	105	714,933	920.50
2013-06-13	116	116	111	112	491,297	981.86
2013-06-12	115	130	111	121	301,959	1,060.76
2013-06-11	135	136	113	120	410,969	1,051.99
2013-06-10	145	147	122	129	489,592	1,130.89
2013-06-07	125	159	119	125	1,810,147	1,095.83
2013-06-06	133	133	107	111	413,877	973.10
2013-06-05	145	145	131	139	186,330	1,218.56
2013-06-04	143	147	141	145	102,491	1,271.16
2013-06-03	149	150	141	145	93,065	1,271.16
2013-05-31	157	159	151	151	59,068	1,323.76
2013-05-30	160	163	149	156	101,589	1,367.59
2013-05-29	162	165	155	163	53,151	1,428.96
2013-05-28	144	163	144	162	163,365	1,420.19
2013-05-27	167	167	154	154	101,489	1,350.06
2013-05-24	160	167	151	163	157,448	1,428.96
2013-05-23	172	176	149	156	240,083	1,367.59
2013-05-22	179	180	170	175	89,354	1,534.16
2013-05-21	182	187	173	173	289,022	1,516.63
2013-05-20	179	194	174	194	195,155	1,700.72
2013-05-17	164	178	162	175	217,117	1,534.16
2013-05-16	170	198	164	178	678,630	1,560.46
2013-05-15	196	197	163	164	376,270	1,437.73
2013-05-14	200	208	195	199	192,949	1,744.56
2013-05-13	205	212	198	205	245,097	1,797.16
2013-05-10	209	210	196	201	300,956	1,762.09
2013-05-09	219	219	210	213	150,829	1,867.29
2013-05-08	226	230	213	214	259,739	1,876.06
2013-05-07	226	229	222	223	202,877	1,954.96
2013-05-02	225	232	221	224	242,389	1,963.72
2013-05-01	242	244	228	234	292,131	2,051.39
2013-04-30	236	255	234	250	162,261	2,191.66
2013-04-26	289	290	237	242	528,804	2,121.52
2013-04-25	265	289	265	289	137,892	2,533.55
2013-04-24	401	406	384	393	186,998	1,831.61
2013-04-23	361	409	358	396	415,328	1,845.59
2013-04-22	366	368	353	359	243,278	1,673.15
2013-04-19	359	377	359	368	99,819	1,715.10
2013-04-18	394	397	367	371	184,691	1,729.08
2013-04-17	429	429	386	397	217,897	1,850.26
2013-04-16	356	393	344	390	167,335	1,817.63
2013-04-15	334	376	334	360	421,849	1,677.81
2013-04-12	408	416	394	406	122,793	1,892.20
2013-04-11	417	426	372	424	365,368	1,976.09
2013-04-10	480	494	414	423	843,096	1,971.43
2013-04-09	425	425	425	425	55,176	1,980.75
2013-04-08	339	349	336	345	89,988	1,607.90
2013-04-05	349	355	329	339	86,276	1,579.94
2013-04-04	333	355	322	348	127,508	1,621.89
2013-04-03	343	363	337	349	171,950	1,626.55
2013-04-02	316	335	286	335	259,028	1,561.30
2013-04-01	387	387	329	329	277,688	1,533.33
2013-03-29	364	370	356	369	108,948	1,719.76
2013-03-28	382	382	349	364	311,195	1,696.46
2013-03-27	335	393	335	379	534,208	1,766.36
2013-03-26	312	358	312	339	573,735	1,579.94
2013-03-25	319	322	314	317	133,527	1,477.41
2013-03-22	326	330	314	323	210,573	1,505.37
2013-03-21	321	332	314	324	219,903	1,510.03
2013-03-19	357	357	319	323	348,615	1,505.37
2013-03-18	349	362	348	354	285,011	1,649.85
2013-03-15	341	374	339	347	442,314	1,617.23
2013-03-14	355	366	341	352	597,410	1,640.53
2013-03-13	330	382	325	371	715,990	1,729.08
2013-03-12	345	354	311	350	618,578	1,631.21
2013-03-11	375	376	339	343	566,211	1,598.58
2013-03-08	390	394	360	366	814,605	1,705.78
2013-03-07	428	435	389	402	878,409	1,873.56
2013-03-06	402	448	387	399	1,261,233	1,859.58
2013-03-05	425	427	384	408	929,171	1,901.52
2013-03-04	429	466	401	429	2,689,701	1,999.39
2013-03-01	401	401	401	401	52,367	1,868.90
2013-02-28	658	667	500	500	566,512	2,330.30
2013-02-27	578	600	573	600	917,835	2,796.36
2013-02-26	408	526	401	500	1,487,757	2,330.30
2013-02-25	44,757	44,757	44,159	44,757	4,888	2,085.94
2013-02-22	30,103	37,779	30,103	37,779	17,952	1,760.73
2013-02-21	25,298	30,802	23,723	30,802	17,524	1,435.56
2013-02-20	24,790	25,796	23,943	25,796	9,320	1,202.25
2013-02-19	21,233	22,409	19,538	20,814	10,666	970.06
2013-02-18	18,940	21,731	18,450	21,731	16,113	1,012.79
2013-02-15	16,747	18,741	16,159	17,743	8,794	826.93
2013-02-14	15,261	16,238	14,564	16,148	3,840	752.59
2013-02-13	18,142	19,427	14,254	15,460	12,501	720.53
2013-02-12	15,430	17,443	15,212	17,443	14,339	812.95
2013-02-08	13,885	14,453	13,735	14,453	4,425	673.60
2013-02-07	12,959	13,656	12,929	13,656	3,974	636.45
2013-02-06	13,087	13,248	12,809	12,869	1,894	599.77
2013-02-05	12,758	14,205	12,260	13,248	9,756	617.44
2013-02-04	11,692	12,461	11,662	12,440	3,266	579.78
2013-02-01	11,672	11,852	11,474	11,642	1,434	542.59
2013-01-31	11,553	11,931	11,463	11,852	1,777	552.37
2013-01-30	11,751	12,051	11,394	11,553	4,633	538.44
2013-01-29	11,264	12,461	11,065	11,662	11,559	543.52
2013-01-28	12,869	14,951	9,977	10,257	22,477	478.04
2013-01-25	11,642	12,959	11,452	12,170	7,531	567.20
2013-01-24	11,444	11,961	11,223	11,444	2,217	533.36
2013-01-23	11,134	11,533	10,775	11,444	2,630	533.36
2013-01-22	11,553	11,863	10,976	11,343	2,963	528.65
2013-01-21	12,211	13,027	11,751	11,751	8,479	547.67
2013-01-18	11,234	12,162	11,035	11,722	6,578	546.32
2013-01-17	10,108	12,750	9,988	11,365	9,383	529.68
2013-01-16	9,969	10,715	9,868	9,969	3,073	464.62
2013-01-15	9,738	10,516	9,678	10,416	4,793	485.45
2013-01-11	10,864	10,965	10,168	10,416	5,680	485.45
2013-01-10	11,542	11,773	11,005	11,294	5,874	526.37
2013-01-09	12,859	14,374	11,653	11,961	8,555	557.45
2013-01-08	11,563	13,944	11,463	13,267	19,581	618.32
2013-01-07	10,954	10,954	10,505	10,954	4,955	510.52
2013-01-04	8,851	9,670	8,603	9,460	9,967	440.89

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 [2013年度]

3350 (株)メタプラネットの時系列データ [2013年度]