3350 (株)メタプラネット の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 51 | 52 | 50 | 51 | 1,741,400 | 5,100 |
| 2014-12-29 | 53 | 53 | 51 | 51 | 2,196,000 | 5,100 |
| 2014-12-26 | 51 | 53 | 50 | 52 | 1,918,600 | 5,200 |
| 2014-12-25 | 54 | 55 | 50 | 50 | 5,587,900 | 5,000 |
| 2014-12-24 | 50 | 54 | 48 | 52 | 8,301,900 | 5,200 |
| 2014-12-22 | 47 | 49 | 47 | 48 | 2,540,000 | 4,800 |
| 2014-12-19 | 50 | 51 | 47 | 47 | 5,423,000 | 4,700 |
| 2014-12-18 | 51 | 52 | 48 | 49 | 4,605,900 | 4,900 |
| 2014-12-17 | 49 | 51 | 48 | 50 | 3,266,700 | 5,000 |
| 2014-12-16 | 53 | 54 | 49 | 50 | 4,294,100 | 5,000 |
| 2014-12-15 | 53 | 56 | 53 | 53 | 3,742,000 | 5,300 |
| 2014-12-12 | 55 | 55 | 53 | 54 | 2,318,900 | 5,400 |
| 2014-12-11 | 53 | 56 | 52 | 55 | 4,536,100 | 5,500 |
| 2014-12-10 | 53 | 55 | 52 | 53 | 3,335,100 | 5,300 |
| 2014-12-09 | 56 | 56 | 53 | 53 | 4,750,400 | 5,300 |
| 2014-12-08 | 58 | 59 | 55 | 56 | 5,826,800 | 5,600 |
| 2014-12-05 | 56 | 57 | 54 | 55 | 3,861,900 | 5,500 |
| 2014-12-04 | 56 | 60 | 55 | 57 | 9,463,200 | 5,700 |
| 2014-12-03 | 62 | 62 | 56 | 56 | 13,225,500 | 5,600 |
| 2014-12-02 | 64 | 65 | 61 | 61 | 12,153,000 | 6,100 |
| 2014-12-01 | 66 | 72 | 63 | 66 | 49,299,600 | 6,600 |
| 2014-11-28 | 47 | 74 | 47 | 61 | 118,962,300 | 6,100 |
| 2014-11-27 | 49 | 49 | 47 | 47 | 1,820,900 | 4,700 |
| 2014-11-26 | 47 | 49 | 46 | 48 | 1,039,000 | 4,800 |
| 2014-11-25 | 48 | 48 | 46 | 47 | 1,774,000 | 4,700 |
| 2014-11-21 | 50 | 50 | 48 | 48 | 2,779,200 | 4,800 |
| 2014-11-20 | 56 | 56 | 50 | 50 | 9,315,200 | 5,000 |
| 2014-11-19 | 49 | 51 | 49 | 51 | 1,263,100 | 5,100 |
| 2014-11-18 | 50 | 50 | 48 | 49 | 1,431,500 | 4,900 |
| 2014-11-17 | 50 | 50 | 48 | 49 | 1,255,400 | 4,900 |
| 2014-11-14 | 49 | 50 | 48 | 50 | 1,021,600 | 5,000 |
| 2014-11-13 | 49 | 50 | 48 | 49 | 684,900 | 4,900 |
| 2014-11-12 | 49 | 50 | 48 | 49 | 1,129,100 | 4,900 |
| 2014-11-11 | 50 | 50 | 49 | 49 | 560,000 | 4,900 |
| 2014-11-10 | 50 | 51 | 49 | 50 | 1,074,400 | 5,000 |
| 2014-11-07 | 51 | 51 | 49 | 50 | 1,076,800 | 5,000 |
| 2014-11-06 | 50 | 51 | 49 | 51 | 1,455,000 | 5,100 |
| 2014-11-05 | 49 | 50 | 48 | 49 | 1,295,600 | 4,900 |
| 2014-11-04 | 50 | 51 | 48 | 49 | 1,808,600 | 4,900 |
| 2014-10-31 | 48 | 50 | 46 | 47 | 3,959,600 | 4,700 |
| 2014-10-30 | 51 | 51 | 47 | 47 | 4,158,900 | 4,700 |
| 2014-10-29 | 54 | 57 | 51 | 52 | 9,201,800 | 5,200 |
| 2014-10-28 | 41 | 57 | 40 | 50 | 19,350,400 | 5,000 |
| 2014-10-27 | 43 | 43 | 41 | 41 | 1,249,200 | 4,100 |
| 2014-10-24 | 45 | 46 | 42 | 43 | 3,157,900 | 4,300 |
| 2014-10-23 | 44 | 45 | 43 | 44 | 845,500 | 4,400 |
| 2014-10-22 | 44 | 45 | 43 | 44 | 1,266,800 | 4,400 |
| 2014-10-21 | 45 | 46 | 44 | 44 | 1,861,800 | 4,400 |
| 2014-10-20 | 45 | 47 | 44 | 46 | 2,232,500 | 4,600 |
| 2014-10-17 | 44 | 45 | 42 | 43 | 3,415,600 | 4,300 |
| 2014-10-16 | 45 | 45 | 42 | 42 | 4,326,000 | 4,200 |
| 2014-10-15 | 47 | 48 | 46 | 47 | 1,914,400 | 4,700 |
| 2014-10-14 | 47 | 49 | 46 | 47 | 2,484,600 | 4,700 |
| 2014-10-10 | 49 | 50 | 47 | 48 | 3,326,800 | 4,800 |
| 2014-10-09 | 52 | 54 | 50 | 50 | 3,352,600 | 5,000 |
| 2014-10-08 | 51 | 53 | 50 | 52 | 2,710,600 | 5,200 |
| 2014-10-07 | 55 | 56 | 52 | 52 | 2,481,200 | 5,200 |
| 2014-10-06 | 55 | 56 | 54 | 55 | 2,225,100 | 5,500 |
| 2014-10-03 | 53 | 54 | 52 | 53 | 1,117,600 | 5,300 |
| 2014-10-02 | 52 | 54 | 51 | 52 | 4,818,900 | 5,200 |
| 2014-10-01 | 58 | 58 | 54 | 55 | 4,376,400 | 5,500 |
| 2014-09-30 | 60 | 61 | 56 | 58 | 3,622,300 | 5,800 |
| 2014-09-29 | 55 | 61 | 54 | 60 | 7,268,300 | 6,000 |
| 2014-09-26 | 54 | 55 | 54 | 54 | 1,325,900 | 5,400 |
| 2014-09-25 | 55 | 57 | 54 | 55 | 4,183,800 | 5,500 |
| 2014-09-24 | 57 | 57 | 53 | 55 | 5,688,700 | 5,500 |
| 2014-09-22 | 59 | 60 | 57 | 57 | 4,112,100 | 5,700 |
| 2014-09-19 | 62 | 63 | 59 | 60 | 2,981,300 | 6,000 |
| 2014-09-18 | 63 | 63 | 59 | 62 | 4,227,900 | 6,200 |
| 2014-09-17 | 65 | 65 | 60 | 62 | 5,233,900 | 6,200 |
| 2014-09-16 | 60 | 63 | 60 | 63 | 5,544,800 | 6,300 |
| 2014-09-12 | 59 | 63 | 59 | 60 | 8,493,600 | 6,000 |
| 2014-09-11 | 58 | 61 | 57 | 58 | 5,109,500 | 5,800 |
| 2014-09-10 | 58 | 60 | 56 | 58 | 7,642,900 | 5,800 |
| 2014-09-09 | 63 | 64 | 57 | 58 | 11,962,700 | 5,800 |
| 2014-09-08 | 65 | 71 | 61 | 63 | 19,180,800 | 6,300 |
| 2014-09-05 | 72 | 79 | 66 | 68 | 33,163,100 | 6,800 |
| 2014-09-04 | 62 | 74 | 60 | 72 | 49,246,200 | 7,200 |
| 2014-09-03 | 55 | 62 | 54 | 60 | 15,095,500 | 6,000 |
| 2014-09-02 | 58 | 59 | 54 | 55 | 14,122,300 | 5,500 |
| 2014-09-01 | 53 | 55 | 51 | 53 | 5,528,500 | 5,300 |
| 2014-08-29 | 52 | 52 | 49 | 52 | 5,955,000 | 5,200 |
| 2014-08-28 | 54 | 54 | 51 | 52 | 5,519,500 | 5,200 |
| 2014-08-27 | 56 | 57 | 54 | 54 | 4,413,200 | 5,400 |
| 2014-08-26 | 56 | 58 | 55 | 56 | 6,082,300 | 5,600 |
| 2014-08-25 | 55 | 57 | 54 | 55 | 7,931,100 | 5,500 |
| 2014-08-22 | 61 | 62 | 56 | 56 | 14,502,400 | 5,600 |
| 2014-08-21 | 68 | 69 | 61 | 62 | 29,889,000 | 6,200 |
| 2014-08-20 | 61 | 63 | 59 | 63 | 5,704,000 | 6,300 |
| 2014-08-19 | 64 | 64 | 59 | 60 | 7,250,000 | 6,000 |
| 2014-08-18 | 58 | 61 | 56 | 61 | 9,919,700 | 6,100 |
| 2014-08-15 | 56 | 61 | 55 | 57 | 7,559,700 | 5,700 |
| 2014-08-14 | 62 | 63 | 58 | 59 | 6,297,600 | 5,900 |
| 2014-08-13 | 58 | 65 | 56 | 63 | 14,617,600 | 6,300 |
| 2014-08-12 | 62 | 62 | 57 | 58 | 6,897,700 | 5,800 |
| 2014-08-11 | 66 | 67 | 61 | 62 | 9,237,400 | 6,200 |
| 2014-08-08 | 68 | 69 | 58 | 62 | 16,429,900 | 6,200 |
| 2014-08-07 | 68 | 72 | 65 | 66 | 18,990,500 | 6,600 |
| 2014-08-06 | 77 | 80 | 68 | 70 | 28,002,800 | 7,000 |
| 2014-08-05 | 100 | 101 | 81 | 82 | 60,579,800 | 8,200 |
| 2014-08-04 | 87 | 103 | 83 | 103 | 94,949,200 | 10,300 |
| 2014-08-01 | 72 | 94 | 65 | 80 | 96,032,900 | 8,000 |
| 2014-07-31 | 77 | 82 | 60 | 70 | 76,403,000 | 7,000 |
| 2014-07-30 | 48 | 73 | 47 | 57 | 116,057,600 | 5,700 |
| 2014-07-29 | 40 | 45 | 40 | 45 | 6,263,100 | 4,500 |
| 2014-07-28 | 38 | 40 | 37 | 40 | 2,926,100 | 4,000 |
| 2014-07-25 | 42 | 43 | 36 | 38 | 12,506,800 | 3,800 |
| 2014-07-24 | 40 | 43 | 40 | 42 | 3,019,300 | 4,200 |
| 2014-07-23 | 39 | 41 | 38 | 40 | 4,588,500 | 4,000 |
| 2014-07-22 | 41 | 42 | 36 | 39 | 13,967,600 | 3,900 |
| 2014-07-18 | 43 | 51 | 38 | 39 | 17,751,900 | 3,900 |
| 2014-07-17 | 41 | 46 | 40 | 44 | 4,603,500 | 4,400 |
| 2014-07-16 | 42 | 43 | 40 | 40 | 2,011,500 | 4,000 |
| 2014-07-15 | 42 | 44 | 39 | 41 | 9,076,700 | 4,100 |
| 2014-07-14 | 38 | 39 | 38 | 38 | 286,400 | 3,800 |
| 2014-07-11 | 37 | 39 | 37 | 38 | 572,700 | 3,800 |
| 2014-07-10 | 40 | 41 | 37 | 37 | 1,384,600 | 3,700 |
| 2014-07-09 | 36 | 40 | 36 | 39 | 1,737,100 | 3,900 |
| 2014-07-08 | 37 | 37 | 35 | 36 | 1,091,900 | 3,600 |
| 2014-07-07 | 39 | 40 | 37 | 37 | 1,524,300 | 3,700 |
| 2014-07-04 | 40 | 40 | 37 | 38 | 2,588,700 | 3,800 |
| 2014-07-03 | 34 | 43 | 33 | 41 | 6,664,000 | 4,100 |
| 2014-07-02 | 35 | 35 | 33 | 34 | 345,000 | 3,400 |
| 2014-07-01 | 33 | 35 | 33 | 34 | 773,100 | 3,400 |
| 2014-06-30 | 32 | 34 | 32 | 34 | 578,300 | 3,400 |
| 2014-06-27 | 33 | 33 | 32 | 33 | 569,500 | 3,300 |
| 2014-06-26 | 31 | 33 | 31 | 32 | 510,800 | 3,200 |
| 2014-06-25 | 34 | 34 | 31 | 32 | 1,580,900 | 3,200 |
| 2014-06-24 | 35 | 36 | 33 | 34 | 1,473,500 | 3,400 |
| 2014-06-23 | 31 | 34 | 31 | 34 | 3,020,300 | 3,400 |
| 2014-06-20 | 30 | 31 | 29 | 30 | 469,000 | 3,000 |
| 2014-06-19 | 29 | 30 | 29 | 29 | 186,800 | 2,900 |
| 2014-06-18 | 29 | 30 | 29 | 29 | 114,000 | 2,900 |
| 2014-06-17 | 29 | 30 | 29 | 29 | 225,900 | 2,900 |
| 2014-06-16 | 30 | 31 | 29 | 29 | 315,000 | 2,900 |
| 2014-06-13 | 31 | 31 | 30 | 30 | 269,800 | 3,000 |
| 2014-06-12 | 30 | 32 | 30 | 31 | 923,800 | 3,100 |
| 2014-06-11 | 29 | 30 | 28 | 30 | 664,700 | 3,000 |
| 2014-06-10 | 29 | 29 | 28 | 29 | 233,500 | 2,900 |
| 2014-06-09 | 29 | 29 | 28 | 28 | 240,400 | 2,800 |
| 2014-06-06 | 29 | 29 | 28 | 28 | 229,200 | 2,800 |
| 2014-06-05 | 29 | 29 | 28 | 28 | 192,600 | 2,800 |
| 2014-06-04 | 28 | 29 | 28 | 28 | 268,600 | 2,800 |
| 2014-06-03 | 29 | 30 | 28 | 29 | 526,600 | 2,900 |
| 2014-06-02 | 30 | 31 | 29 | 29 | 767,600 | 2,900 |
| 2014-05-30 | 29 | 29 | 28 | 28 | 214,100 | 2,800 |
| 2014-05-29 | 28 | 29 | 28 | 28 | 461,800 | 2,800 |
| 2014-05-28 | 29 | 29 | 27 | 28 | 572,500 | 2,800 |
| 2014-05-27 | 28 | 30 | 27 | 28 | 981,700 | 2,800 |
| 2014-05-26 | 27 | 28 | 26 | 27 | 311,900 | 2,700 |
| 2014-05-23 | 25 | 28 | 25 | 26 | 800,000 | 2,600 |
| 2014-05-22 | 25 | 26 | 24 | 25 | 503,200 | 2,500 |
| 2014-05-21 | 25 | 26 | 25 | 25 | 417,400 | 2,500 |
| 2014-05-20 | 26 | 27 | 25 | 25 | 682,200 | 2,500 |
| 2014-05-19 | 28 | 28 | 25 | 26 | 1,865,200 | 2,600 |
| 2014-05-16 | 30 | 30 | 29 | 29 | 559,400 | 2,900 |
| 2014-05-15 | 30 | 31 | 30 | 30 | 219,700 | 3,000 |
| 2014-05-14 | 30 | 31 | 30 | 30 | 260,300 | 3,000 |
| 2014-05-13 | 31 | 32 | 30 | 30 | 815,600 | 3,000 |
| 2014-05-12 | 32 | 33 | 31 | 31 | 646,400 | 3,100 |
| 2014-05-09 | 33 | 33 | 32 | 32 | 117,200 | 3,200 |
| 2014-05-08 | 33 | 34 | 33 | 33 | 192,200 | 3,300 |
| 2014-05-07 | 33 | 34 | 32 | 33 | 328,800 | 3,300 |
| 2014-05-02 | 33 | 34 | 33 | 33 | 60,800 | 3,300 |
| 2014-05-01 | 33 | 34 | 33 | 33 | 149,300 | 3,300 |
| 2014-04-30 | 33 | 33 | 32 | 33 | 323,700 | 3,300 |
| 2014-04-28 | 33 | 34 | 33 | 33 | 315,900 | 3,300 |
| 2014-04-25 | 34 | 35 | 33 | 34 | 314,600 | 3,400 |
| 2014-04-24 | 34 | 35 | 33 | 34 | 366,500 | 3,400 |
| 2014-04-23 | 35 | 35 | 34 | 34 | 85,200 | 3,400 |
| 2014-04-22 | 36 | 36 | 34 | 35 | 370,000 | 3,500 |
| 2014-04-21 | 36 | 36 | 35 | 36 | 119,500 | 3,600 |
| 2014-04-18 | 35 | 36 | 34 | 35 | 147,000 | 3,500 |
| 2014-04-17 | 35 | 36 | 34 | 35 | 346,900 | 3,500 |
| 2014-04-16 | 34 | 35 | 34 | 35 | 223,300 | 3,500 |
| 2014-04-15 | 35 | 35 | 34 | 34 | 111,500 | 3,400 |
| 2014-04-14 | 34 | 36 | 33 | 34 | 260,800 | 3,400 |
| 2014-04-11 | 33 | 35 | 33 | 34 | 635,900 | 3,400 |
| 2014-04-10 | 33 | 35 | 33 | 33 | 462,800 | 3,300 |
| 2014-04-09 | 34 | 35 | 33 | 33 | 213,800 | 3,300 |
| 2014-04-08 | 34 | 35 | 33 | 34 | 596,500 | 3,400 |
| 2014-04-07 | 35 | 35 | 34 | 34 | 319,100 | 3,400 |
| 2014-04-04 | 36 | 36 | 35 | 35 | 181,000 | 3,500 |
| 2014-04-03 | 37 | 37 | 35 | 36 | 533,400 | 3,600 |
| 2014-04-02 | 35 | 38 | 35 | 37 | 920,600 | 3,700 |
| 2014-04-01 | 34 | 36 | 34 | 35 | 588,300 | 3,500 |
| 2014-03-31 | 34 | 35 | 33 | 33 | 525,000 | 3,300 |
| 2014-03-28 | 32 | 34 | 32 | 33 | 539,600 | 3,300 |
| 2014-03-27 | 33 | 33 | 32 | 32 | 587,200 | 3,200 |
| 2014-03-26 | 33 | 34 | 32 | 33 | 218,300 | 3,300 |
| 2014-03-25 | 33 | 35 | 32 | 33 | 881,800 | 3,300 |
| 2014-03-24 | 32 | 33 | 32 | 33 | 386,000 | 3,300 |
| 2014-03-20 | 34 | 35 | 32 | 32 | 1,168,000 | 3,200 |
| 2014-03-19 | 35 | 36 | 33 | 34 | 765,100 | 3,400 |
| 2014-03-18 | 35 | 36 | 34 | 35 | 452,900 | 3,500 |
| 2014-03-17 | 36 | 37 | 35 | 35 | 411,400 | 3,500 |
| 2014-03-14 | 36 | 37 | 35 | 36 | 735,600 | 3,600 |
| 2014-03-13 | 37 | 38 | 37 | 37 | 151,500 | 3,700 |
| 2014-03-12 | 37 | 38 | 37 | 37 | 224,800 | 3,700 |
| 2014-03-11 | 37 | 38 | 36 | 37 | 386,100 | 3,700 |
| 2014-03-10 | 36 | 38 | 36 | 37 | 540,400 | 3,700 |
| 2014-03-07 | 38 | 38 | 36 | 37 | 375,800 | 3,700 |
| 2014-03-06 | 36 | 38 | 36 | 37 | 526,300 | 3,700 |
| 2014-03-05 | 38 | 38 | 36 | 36 | 619,400 | 3,600 |
| 2014-03-04 | 36 | 38 | 36 | 37 | 1,067,200 | 3,700 |
| 2014-03-03 | 38 | 38 | 36 | 36 | 1,107,600 | 3,600 |
| 2014-02-28 | 39 | 39 | 38 | 38 | 576,000 | 3,800 |
| 2014-02-27 | 40 | 40 | 38 | 39 | 803,400 | 3,900 |
| 2014-02-26 | 41 | 41 | 39 | 40 | 487,200 | 4,000 |
| 2014-02-25 | 39 | 42 | 39 | 41 | 919,000 | 4,100 |
| 2014-02-24 | 39 | 40 | 38 | 39 | 460,500 | 3,900 |
| 2014-02-21 | 39 | 40 | 38 | 39 | 341,600 | 3,900 |
| 2014-02-20 | 39 | 40 | 38 | 39 | 349,100 | 3,900 |
| 2014-02-19 | 39 | 41 | 38 | 39 | 748,600 | 3,900 |
| 2014-02-18 | 38 | 40 | 37 | 39 | 778,200 | 3,900 |
| 2014-02-17 | 39 | 39 | 37 | 38 | 1,022,600 | 3,800 |
| 2014-02-14 | 40 | 41 | 38 | 39 | 1,402,700 | 3,900 |
| 2014-02-13 | 42 | 43 | 40 | 40 | 701,800 | 4,000 |
| 2014-02-12 | 41 | 43 | 41 | 41 | 1,181,100 | 4,100 |
| 2014-02-10 | 41 | 42 | 40 | 41 | 842,700 | 4,100 |
| 2014-02-07 | 41 | 43 | 40 | 41 | 1,350,400 | 4,100 |
| 2014-02-06 | 39 | 41 | 38 | 40 | 1,849,500 | 4,000 |
| 2014-02-05 | 39 | 40 | 37 | 38 | 3,071,900 | 3,800 |
| 2014-02-04 | 39 | 40 | 37 | 37 | 4,243,200 | 3,700 |
| 2014-02-03 | 44 | 44 | 41 | 42 | 2,714,300 | 4,200 |
| 2014-01-31 | 46 | 47 | 44 | 45 | 2,015,200 | 4,500 |
| 2014-01-30 | 47 | 47 | 45 | 46 | 1,904,600 | 4,600 |
| 2014-01-29 | 47 | 49 | 46 | 48 | 2,595,100 | 4,800 |
| 2014-01-28 | 47 | 51 | 46 | 46 | 4,559,300 | 4,600 |
| 2014-01-27 | 47 | 48 | 46 | 47 | 1,541,000 | 4,700 |
| 2014-01-24 | 49 | 50 | 47 | 48 | 2,066,700 | 4,800 |
| 2014-01-23 | 51 | 51 | 48 | 50 | 4,983,600 | 5,000 |
| 2014-01-22 | 54 | 54 | 51 | 51 | 4,201,200 | 5,100 |
| 2014-01-21 | 55 | 56 | 53 | 55 | 3,759,800 | 5,500 |
| 2014-01-20 | 52 | 57 | 51 | 54 | 8,444,600 | 5,400 |
| 2014-01-17 | 46 | 59 | 45 | 50 | 25,792,090 | 5,035.25 |
| 2014-01-16 | 44 | 48 | 44 | 47 | 5,625,212 | 4,733.13 |
| 2014-01-15 | 44 | 44 | 43 | 44 | 646,475 | 4,431.02 |
| 2014-01-14 | 44 | 44 | 43 | 43 | 604,453 | 4,330.31 |
| 2014-01-10 | 44 | 45 | 43 | 44 | 1,330,157 | 4,431.02 |
| 2014-01-09 | 44 | 45 | 43 | 43 | 846,254 | 4,330.31 |
| 2014-01-08 | 44 | 45 | 43 | 44 | 2,623,808 | 4,431.02 |
| 2014-01-07 | 43 | 44 | 42 | 44 | 811,854 | 4,431.02 |
| 2014-01-06 | 44 | 44 | 42 | 44 | 872,430 | 4,431.02 |
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