1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2013年

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
2013-12-30434441441,769,6314,431.02
2013-12-2743434242805,3354,229.61
2013-12-26434442421,035,3024,229.61
2013-12-25434342431,525,3234,330.31
2013-12-24444442421,279,4104,229.61
2013-12-20424441442,041,0184,431.02
2013-12-19444641427,813,6574,229.61
2013-12-18434340403,287,2324,028.20
2013-12-17444543432,094,1734,330.31
2013-12-16484844452,266,5724,531.72
2013-12-13484946472,576,8724,733.13
2013-12-12475047485,186,6404,833.84
2013-12-11444843473,472,3694,733.13
2013-12-10454543431,708,5544,330.31
2013-12-09454644451,515,0934,531.72
2013-12-06454645451,040,5174,531.72
2013-12-05464745452,699,8294,531.72
2013-12-04464644452,877,4444,531.72
2013-12-03505048481,950,1554,833.84
2013-12-0252535051758,4995,135.95
2013-11-29535351521,935,3125,236.66
2013-11-28565752535,235,5825,337.36
2013-11-27556255598,306,4865,941.59
2013-11-2656575454709,0565,438.07
2013-11-25585955561,070,9055,639.48
2013-11-22586155572,311,8045,740.18
2013-11-21585854561,513,7905,639.48
2013-11-20636457585,177,5135,840.89
2013-11-195174516520,256,1376,545.82
2013-11-18485247501,393,4415,035.25
2013-11-1548484647412,5964,733.13
2013-11-1444494448838,7324,833.84
2013-11-1345464345435,0624,531.72
2013-11-1245464445321,0314,531.72
2013-11-1147484546529,8364,632.43
2013-11-0849494648768,7294,833.84
2013-11-0749504849375,9904,934.54
2013-11-0650504950224,3515,035.25
2013-11-0549514950273,4935,035.25
2013-11-0150524949366,1624,934.54
2013-10-31515449491,599,1374,934.54
2013-10-3053545151748,6715,135.95
2013-10-2952545253430,4485,337.36
2013-10-28555652541,011,1325,438.07
2013-10-25585854551,638,4515,538.77
2013-10-24555954572,633,7375,740.18
2013-10-2355565454668,7395,438.07
2013-10-22585855561,187,2435,639.48
2013-10-21606159591,170,6955,941.59
2013-10-18586157602,238,1906,042.30
2013-10-17546752554,181,9265,538.77
2013-10-16565755551,478,7084,783.02
2013-10-15616157581,249,9595,043.92
2013-10-11626358592,323,7265,130.88
2013-10-10566253597,233,7655,130.88
2013-10-0975767376242,5646,609.27
2013-10-0876777177347,5786,696.23
2013-10-0778807577513,8596,696.23
2013-10-0481827981223,7437,044.09
2013-10-0383838182136,1487,131.05
2013-10-0285858183258,2817,218.02
2013-10-0183868384194,1117,304.98
2013-09-3085868484224,1447,304.98
2013-09-2788888587199,5177,565.88
2013-09-2681898187789,3587,565.88
2013-09-2586868283310,9387,218.02
2013-09-2485888287360,8927,565.88
2013-09-2089898485442,4817,391.95
2013-09-19949585861,402,1247,478.91
2013-09-18789178901,332,2487,826.77
2013-09-1780817879274,0986,870.16
2013-09-1379817981194,8127,044.09
2013-09-1281827981188,1057,044.09
2013-09-1181837781745,0107,044.09
2013-09-1085858080369,9026,957.13
2013-09-0986898484446,2857,304.98
2013-09-0683848082344,1747,131.05
2013-09-0583868285155,0697,391.95
2013-09-0484878284314,6427,304.98
2013-09-0380847983381,2147,218.02
2013-09-0279797678690,3516,783.20
2013-08-3087878081924,1057,044.09
2013-08-2991918587443,6827,565.88
2013-08-2892939091435,0737,913.73
2013-08-2794959395189,6068,261.59
2013-08-2694969395286,7128,261.59
2013-08-2397989495495,1388,261.59
2013-08-229910694971,319,7358,435.52
2013-08-2110210693961,017,3068,348.55
2013-08-20102107101102333,3628,870.34
2013-08-199511095105965,5509,131.23
2013-08-1693959295274,6998,261.59
2013-08-1597979496314,2428,348.55
2013-08-14971009597178,7948,435.52
2013-08-13951009099621,8768,609.44
2013-08-121021029395709,5718,261.59
2013-08-09101104100102374,8088,870.34
2013-08-08106107102103356,3878,957.30
2013-08-07110110105107536,8849,305.16
2013-08-06110119110113256,9799,826.94
2013-08-05105116104112410,8479,739.98
2013-08-02108109105106399,7359,218.19
2013-08-01108113104109466,3079,479.08
2013-07-31122125110110890,0689,566.05
2013-07-30121127120124431,87010,783.50
2013-07-29132133121122549,09710,609.60
2013-07-26146146134135373,40611,740.20
2013-07-25139145139144342,57212,522.80
2013-07-24135140132138202,52012,001
2013-07-23134140130135342,47211,740.20
2013-07-22148150134136594,54611,827.10
2013-07-191541601391431,219,12512,435.90
2013-07-181341621341533,657,70113,412.80
2013-07-17130135121129905,07411,308.80
2013-07-16132143130135804,88911,834.80
2013-07-121461491381421,382,43112,448.50
2013-07-111731931431503,760,59413,149.80
2013-07-101301741271645,643,04614,377.10
2013-07-09116127113127836,77911,133.50
2013-07-08118119112114650,6509,993.86
2013-07-05105111105111481,6709,730.87
2013-07-04104106102105360,3259,204.87
2013-07-03109109104105418,5909,204.87
2013-07-02107111104109489,8939,555.54
2013-07-01104117104108369,2509,467.87
2013-06-289610395102402,6458,941.88
2013-06-271001029397523,3888,503.55
2013-06-269711296101716,2378,854.21
2013-06-251041069797621,8688,503.55
2013-06-24115116106108886,4219,467.87
2013-06-211031351021183,831,99710,344.50
2013-06-2097108951071,037,3509,380.21
2013-06-19981009798417,7888,591.22
2013-06-189810197100388,8068,766.55
2013-06-1710310398102550,1648,941.88
2013-06-14110111105105714,9339,204.87
2013-06-13116116111112491,2979,818.53
2013-06-12115130111121301,95910,607.50
2013-06-11135136113120410,96910,519.90
2013-06-10145147122129489,59211,308.80
2013-06-071251591191251,810,14710,958.20
2013-06-06133133107111413,8779,730.87
2013-06-05145145131139186,33012,185.50
2013-06-04143147141145102,49112,711.50
2013-06-0314915014114593,06512,711.50
2013-05-3115715915115159,06813,237.50
2013-05-30160163149156101,58913,675.80
2013-05-2916216515516353,15114,289.50
2013-05-28144163144162163,36514,201.80
2013-05-27167167154154101,48913,500.50
2013-05-24160167151163157,44814,289.50
2013-05-23172176149156240,08313,675.80
2013-05-2217918017017589,35415,341.50
2013-05-21182187173173289,02215,166.10
2013-05-20179194174194195,15517,007.10
2013-05-17164178162175217,11715,341.50
2013-05-16170198164178678,63015,604.50
2013-05-15196197163164376,27014,377.10
2013-05-14200208195199192,94917,445.40
2013-05-13205212198205245,09717,971.40
2013-05-10209210196201300,95617,620.80
2013-05-09219219210213150,82918,672.70
2013-05-08226230213214259,73918,760.40
2013-05-07226229222223202,87719,549.40
2013-05-02225232221224242,38919,637.10
2013-05-01242244228234292,13120,513.70
2013-04-30236255234250162,26121,916.40
2013-04-26289290237242528,80421,215
2013-04-25265289265289137,89225,335.30
2013-04-24401406384393186,99818,316.60
2013-04-23361409358396415,32818,456.40
2013-04-22366368353359243,27816,731.90
2013-04-1935937735936899,81917,151.40
2013-04-18394397367371184,69117,291.20
2013-04-17429429386397217,89718,503
2013-04-16356393344390167,33518,176.70
2013-04-15334376334360421,84916,778.50
2013-04-12408416394406122,79318,922.40
2013-04-11417426372424365,36819,761.40
2013-04-10480494414423843,09619,714.80
2013-04-0942542542542555,17619,808
2013-04-0833934933634589,98816,079.40
2013-04-0534935532933986,27615,799.80
2013-04-04333355322348127,50816,219.20
2013-04-03343363337349171,95016,265.80
2013-04-02316335286335259,02815,613.30
2013-04-01387387329329277,68815,333.70
2013-03-29364370356369108,94817,198
2013-03-28382382349364311,19516,965
2013-03-27335393335379534,20817,664.10
2013-03-26312358312339573,73515,799.80
2013-03-25319322314317133,52714,774.40
2013-03-22326330314323210,57315,054.10
2013-03-21321332314324219,90315,100.70
2013-03-19357357319323348,61515,054.10
2013-03-18349362348354285,01116,498.90
2013-03-15341374339347442,31416,172.60
2013-03-14355366341352597,41016,405.70
2013-03-13330382325371715,99017,291.20
2013-03-12345354311350618,57816,312.50
2013-03-11375376339343566,21115,986.20
2013-03-08390394360366814,60517,058.20
2013-03-07428435389402878,40918,736
2013-03-064024483873991,261,23318,596.20
2013-03-05425427384408929,17119,015.70
2013-03-044294664014292,689,70119,994.40
2013-03-0140140140140152,36718,689.40
2013-02-28658667500500566,51223,303.50
2013-02-27578600573600917,83527,964.20
2013-02-264085264015001,487,75723,303.50
2013-02-2544,75744,75744,15944,7574,88820,859.40
2013-02-2230,10337,77930,10337,77917,95217,607.30
2013-02-2125,29830,80223,72330,80217,52414,355.60
2013-02-2024,79025,79623,94325,7969,32012,022.50
2013-02-1921,23322,40919,53820,81410,6669,700.57
2013-02-1818,94021,73118,45021,73116,11310,127.90
2013-02-1516,74718,74116,15917,7438,7948,269.30
2013-02-1415,26116,23814,56416,1483,8407,525.94
2013-02-1318,14219,42714,25415,46012,5017,205.29
2013-02-1215,43017,44315,21217,44314,3398,129.48
2013-02-0813,88514,45313,73514,4534,4256,735.96
2013-02-0712,95913,65612,92913,6563,9746,364.51
2013-02-0613,08713,24812,80912,8691,8945,997.72
2013-02-0512,75814,20512,26013,2489,7566,174.36
2013-02-0411,69212,46111,66212,4403,2665,797.79
2013-02-0111,67211,85211,47411,6421,4345,425.87
2013-01-3111,55311,93111,46311,8521,7775,523.74
2013-01-3011,75112,05111,39411,5534,6335,384.39
2013-01-2911,26412,46111,06511,66211,5595,435.19
2013-01-2812,86914,9519,97710,25722,4774,780.38
2013-01-2511,64212,95911,45212,1707,5315,671.95
2013-01-2411,44411,96111,22311,4442,2175,333.59
2013-01-2311,13411,53310,77511,4442,6305,333.59
2013-01-2211,55311,86310,97611,3432,9635,286.52
2013-01-2112,21113,02711,75111,7518,4795,476.67
2013-01-1811,23412,16211,03511,7226,5785,463.15
2013-01-1710,10812,7509,98811,3659,3835,296.77
2013-01-169,96910,7159,8689,9693,0734,646.15
2013-01-159,73810,5169,67810,4164,7934,854.48
2013-01-1110,86410,96510,16810,4165,6804,854.48
2013-01-1011,54211,77311,00511,2945,8745,263.68
2013-01-0912,85914,37411,65311,9618,5555,574.54
2013-01-0811,56313,94411,46313,26719,5816,183.22
2013-01-0710,95410,95410,50510,9544,9555,105.22
2013-01-048,8519,6708,6039,4609,9674,408.93

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