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	510
2014-12-29	53	53	51	51	2,196,000	510
2014-12-26	51	53	50	52	1,918,600	520
2014-12-25	54	55	50	50	5,587,900	500
2014-12-24	50	54	48	52	8,301,900	520
2014-12-22	47	49	47	48	2,540,000	480
2014-12-19	50	51	47	47	5,423,000	470
2014-12-18	51	52	48	49	4,605,900	490
2014-12-17	49	51	48	50	3,266,700	500
2014-12-16	53	54	49	50	4,294,100	500
2014-12-15	53	56	53	53	3,742,000	530
2014-12-12	55	55	53	54	2,318,900	540
2014-12-11	53	56	52	55	4,536,100	550
2014-12-10	53	55	52	53	3,335,100	530
2014-12-09	56	56	53	53	4,750,400	530
2014-12-08	58	59	55	56	5,826,800	560
2014-12-05	56	57	54	55	3,861,900	550
2014-12-04	56	60	55	57	9,463,200	570
2014-12-03	62	62	56	56	13,225,500	560
2014-12-02	64	65	61	61	12,153,000	610
2014-12-01	66	72	63	66	49,299,600	660
2014-11-28	47	74	47	61	118,962,300	610
2014-11-27	49	49	47	47	1,820,900	470
2014-11-26	47	49	46	48	1,039,000	480
2014-11-25	48	48	46	47	1,774,000	470
2014-11-21	50	50	48	48	2,779,200	480
2014-11-20	56	56	50	50	9,315,200	500
2014-11-19	49	51	49	51	1,263,100	510
2014-11-18	50	50	48	49	1,431,500	490
2014-11-17	50	50	48	49	1,255,400	490
2014-11-14	49	50	48	50	1,021,600	500
2014-11-13	49	50	48	49	684,900	490
2014-11-12	49	50	48	49	1,129,100	490
2014-11-11	50	50	49	49	560,000	490
2014-11-10	50	51	49	50	1,074,400	500
2014-11-07	51	51	49	50	1,076,800	500
2014-11-06	50	51	49	51	1,455,000	510
2014-11-05	49	50	48	49	1,295,600	490
2014-11-04	50	51	48	49	1,808,600	490
2014-10-31	48	50	46	47	3,959,600	470
2014-10-30	51	51	47	47	4,158,900	470
2014-10-29	54	57	51	52	9,201,800	520
2014-10-28	41	57	40	50	19,350,400	500
2014-10-27	43	43	41	41	1,249,200	410
2014-10-24	45	46	42	43	3,157,900	430
2014-10-23	44	45	43	44	845,500	440
2014-10-22	44	45	43	44	1,266,800	440
2014-10-21	45	46	44	44	1,861,800	440
2014-10-20	45	47	44	46	2,232,500	460
2014-10-17	44	45	42	43	3,415,600	430
2014-10-16	45	45	42	42	4,326,000	420
2014-10-15	47	48	46	47	1,914,400	470
2014-10-14	47	49	46	47	2,484,600	470
2014-10-10	49	50	47	48	3,326,800	480
2014-10-09	52	54	50	50	3,352,600	500
2014-10-08	51	53	50	52	2,710,600	520
2014-10-07	55	56	52	52	2,481,200	520
2014-10-06	55	56	54	55	2,225,100	550
2014-10-03	53	54	52	53	1,117,600	530
2014-10-02	52	54	51	52	4,818,900	520
2014-10-01	58	58	54	55	4,376,400	550
2014-09-30	60	61	56	58	3,622,300	580
2014-09-29	55	61	54	60	7,268,300	600
2014-09-26	54	55	54	54	1,325,900	540
2014-09-25	55	57	54	55	4,183,800	550
2014-09-24	57	57	53	55	5,688,700	550
2014-09-22	59	60	57	57	4,112,100	570
2014-09-19	62	63	59	60	2,981,300	600
2014-09-18	63	63	59	62	4,227,900	620
2014-09-17	65	65	60	62	5,233,900	620
2014-09-16	60	63	60	63	5,544,800	630
2014-09-12	59	63	59	60	8,493,600	600
2014-09-11	58	61	57	58	5,109,500	580
2014-09-10	58	60	56	58	7,642,900	580
2014-09-09	63	64	57	58	11,962,700	580
2014-09-08	65	71	61	63	19,180,800	630
2014-09-05	72	79	66	68	33,163,100	680
2014-09-04	62	74	60	72	49,246,200	720
2014-09-03	55	62	54	60	15,095,500	600
2014-09-02	58	59	54	55	14,122,300	550
2014-09-01	53	55	51	53	5,528,500	530
2014-08-29	52	52	49	52	5,955,000	520
2014-08-28	54	54	51	52	5,519,500	520
2014-08-27	56	57	54	54	4,413,200	540
2014-08-26	56	58	55	56	6,082,300	560
2014-08-25	55	57	54	55	7,931,100	550
2014-08-22	61	62	56	56	14,502,400	560
2014-08-21	68	69	61	62	29,889,000	620
2014-08-20	61	63	59	63	5,704,000	630
2014-08-19	64	64	59	60	7,250,000	600
2014-08-18	58	61	56	61	9,919,700	610
2014-08-15	56	61	55	57	7,559,700	570
2014-08-14	62	63	58	59	6,297,600	590
2014-08-13	58	65	56	63	14,617,600	630
2014-08-12	62	62	57	58	6,897,700	580
2014-08-11	66	67	61	62	9,237,400	620
2014-08-08	68	69	58	62	16,429,900	620
2014-08-07	68	72	65	66	18,990,500	660
2014-08-06	77	80	68	70	28,002,800	700
2014-08-05	100	101	81	82	60,579,800	820
2014-08-04	87	103	83	103	94,949,200	1,030
2014-08-01	72	94	65	80	96,032,900	800
2014-07-31	77	82	60	70	76,403,000	700
2014-07-30	48	73	47	57	116,057,600	570
2014-07-29	40	45	40	45	6,263,100	450
2014-07-28	38	40	37	40	2,926,100	400
2014-07-25	42	43	36	38	12,506,800	380
2014-07-24	40	43	40	42	3,019,300	420
2014-07-23	39	41	38	40	4,588,500	400
2014-07-22	41	42	36	39	13,967,600	390
2014-07-18	43	51	38	39	17,751,900	390
2014-07-17	41	46	40	44	4,603,500	440
2014-07-16	42	43	40	40	2,011,500	400
2014-07-15	42	44	39	41	9,076,700	410
2014-07-14	38	39	38	38	286,400	380
2014-07-11	37	39	37	38	572,700	380
2014-07-10	40	41	37	37	1,384,600	370
2014-07-09	36	40	36	39	1,737,100	390
2014-07-08	37	37	35	36	1,091,900	360
2014-07-07	39	40	37	37	1,524,300	370
2014-07-04	40	40	37	38	2,588,700	380
2014-07-03	34	43	33	41	6,664,000	410
2014-07-02	35	35	33	34	345,000	340
2014-07-01	33	35	33	34	773,100	340
2014-06-30	32	34	32	34	578,300	340
2014-06-27	33	33	32	33	569,500	330
2014-06-26	31	33	31	32	510,800	320
2014-06-25	34	34	31	32	1,580,900	320
2014-06-24	35	36	33	34	1,473,500	340
2014-06-23	31	34	31	34	3,020,300	340
2014-06-20	30	31	29	30	469,000	300
2014-06-19	29	30	29	29	186,800	290
2014-06-18	29	30	29	29	114,000	290
2014-06-17	29	30	29	29	225,900	290
2014-06-16	30	31	29	29	315,000	290
2014-06-13	31	31	30	30	269,800	300
2014-06-12	30	32	30	31	923,800	310
2014-06-11	29	30	28	30	664,700	300
2014-06-10	29	29	28	29	233,500	290
2014-06-09	29	29	28	28	240,400	280
2014-06-06	29	29	28	28	229,200	280
2014-06-05	29	29	28	28	192,600	280
2014-06-04	28	29	28	28	268,600	280
2014-06-03	29	30	28	29	526,600	290
2014-06-02	30	31	29	29	767,600	290
2014-05-30	29	29	28	28	214,100	280
2014-05-29	28	29	28	28	461,800	280
2014-05-28	29	29	27	28	572,500	280
2014-05-27	28	30	27	28	981,700	280
2014-05-26	27	28	26	27	311,900	270
2014-05-23	25	28	25	26	800,000	260
2014-05-22	25	26	24	25	503,200	250
2014-05-21	25	26	25	25	417,400	250
2014-05-20	26	27	25	25	682,200	250
2014-05-19	28	28	25	26	1,865,200	260
2014-05-16	30	30	29	29	559,400	290
2014-05-15	30	31	30	30	219,700	300
2014-05-14	30	31	30	30	260,300	300
2014-05-13	31	32	30	30	815,600	300
2014-05-12	32	33	31	31	646,400	310
2014-05-09	33	33	32	32	117,200	320
2014-05-08	33	34	33	33	192,200	330
2014-05-07	33	34	32	33	328,800	330
2014-05-02	33	34	33	33	60,800	330
2014-05-01	33	34	33	33	149,300	330
2014-04-30	33	33	32	33	323,700	330
2014-04-28	33	34	33	33	315,900	330
2014-04-25	34	35	33	34	314,600	340
2014-04-24	34	35	33	34	366,500	340
2014-04-23	35	35	34	34	85,200	340
2014-04-22	36	36	34	35	370,000	350
2014-04-21	36	36	35	36	119,500	360
2014-04-18	35	36	34	35	147,000	350
2014-04-17	35	36	34	35	346,900	350
2014-04-16	34	35	34	35	223,300	350
2014-04-15	35	35	34	34	111,500	340
2014-04-14	34	36	33	34	260,800	340
2014-04-11	33	35	33	34	635,900	340
2014-04-10	33	35	33	33	462,800	330
2014-04-09	34	35	33	33	213,800	330
2014-04-08	34	35	33	34	596,500	340
2014-04-07	35	35	34	34	319,100	340
2014-04-04	36	36	35	35	181,000	350
2014-04-03	37	37	35	36	533,400	360
2014-04-02	35	38	35	37	920,600	370
2014-04-01	34	36	34	35	588,300	350
2014-03-31	34	35	33	33	525,000	330
2014-03-28	32	34	32	33	539,600	330
2014-03-27	33	33	32	32	587,200	320
2014-03-26	33	34	32	33	218,300	330
2014-03-25	33	35	32	33	881,800	330
2014-03-24	32	33	32	33	386,000	330
2014-03-20	34	35	32	32	1,168,000	320
2014-03-19	35	36	33	34	765,100	340
2014-03-18	35	36	34	35	452,900	350
2014-03-17	36	37	35	35	411,400	350
2014-03-14	36	37	35	36	735,600	360
2014-03-13	37	38	37	37	151,500	370
2014-03-12	37	38	37	37	224,800	370
2014-03-11	37	38	36	37	386,100	370
2014-03-10	36	38	36	37	540,400	370
2014-03-07	38	38	36	37	375,800	370
2014-03-06	36	38	36	37	526,300	370
2014-03-05	38	38	36	36	619,400	360
2014-03-04	36	38	36	37	1,067,200	370
2014-03-03	38	38	36	36	1,107,600	360
2014-02-28	39	39	38	38	576,000	380
2014-02-27	40	40	38	39	803,400	390
2014-02-26	41	41	39	40	487,200	400
2014-02-25	39	42	39	41	919,000	410
2014-02-24	39	40	38	39	460,500	390
2014-02-21	39	40	38	39	341,600	390
2014-02-20	39	40	38	39	349,100	390
2014-02-19	39	41	38	39	748,600	390
2014-02-18	38	40	37	39	778,200	390
2014-02-17	39	39	37	38	1,022,600	380
2014-02-14	40	41	38	39	1,402,700	390
2014-02-13	42	43	40	40	701,800	400
2014-02-12	41	43	41	41	1,181,100	410
2014-02-10	41	42	40	41	842,700	410
2014-02-07	41	43	40	41	1,350,400	410
2014-02-06	39	41	38	40	1,849,500	400
2014-02-05	39	40	37	38	3,071,900	380
2014-02-04	39	40	37	37	4,243,200	370
2014-02-03	44	44	41	42	2,714,300	420
2014-01-31	46	47	44	45	2,015,200	450
2014-01-30	47	47	45	46	1,904,600	460
2014-01-29	47	49	46	48	2,595,100	480
2014-01-28	47	51	46	46	4,559,300	460
2014-01-27	47	48	46	47	1,541,000	470
2014-01-24	49	50	47	48	2,066,700	480
2014-01-23	51	51	48	50	4,983,600	500
2014-01-22	54	54	51	51	4,201,200	510
2014-01-21	55	56	53	55	3,759,800	550
2014-01-20	52	57	51	54	8,444,600	540
2014-01-17	46	59	45	50	25,792,090	503.53
2014-01-16	44	48	44	47	5,625,212	473.31
2014-01-15	44	44	43	44	646,475	443.10
2014-01-14	44	44	43	43	604,453	433.03
2014-01-10	44	45	43	44	1,330,157	443.10
2014-01-09	44	45	43	43	846,254	433.03
2014-01-08	44	45	43	44	2,623,808	443.10
2014-01-07	43	44	42	44	811,854	443.10
2014-01-06	44	44	42	44	872,430	443.10

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 [2014年度]

3350 (株)メタプラネットの時系列データ [2014年度]