3350 (株)メタプラネットの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	28	30	27	30	2,203,800	300
2015-12-29	27	29	27	28	1,766,000	280
2015-12-28	25	28	25	27	2,198,300	270
2015-12-25	26	26	25	25	2,141,200	250
2015-12-24	27	28	26	26	1,833,500	260
2015-12-22	26	30	26	28	3,821,700	280
2015-12-21	27	27	25	25	2,548,400	250
2015-12-18	28	29	27	27	2,009,300	270
2015-12-17	29	30	28	28	2,544,700	280
2015-12-16	34	34	25	29	13,820,000	290
2015-12-15	35	35	34	34	402,900	340
2015-12-14	35	35	33	35	1,439,100	350
2015-12-11	35	36	35	35	318,700	350
2015-12-10	35	36	35	35	448,000	350
2015-12-09	36	36	35	35	503,800	350
2015-12-08	36	37	35	36	951,800	360
2015-12-07	37	38	34	36	4,451,200	360
2015-12-04	39	39	37	38	1,856,200	380
2015-12-03	38	40	37	40	1,328,200	400
2015-12-02	38	39	37	38	1,095,800	380
2015-12-01	39	39	38	38	1,267,200	380
2015-11-30	39	39	38	39	1,547,000	390
2015-11-27	39	40	39	39	1,110,700	390
2015-11-26	40	41	39	40	362,100	400
2015-11-25	40	41	39	40	582,900	400
2015-11-24	39	41	39	40	621,000	400
2015-11-20	40	40	39	40	853,200	400
2015-11-19	41	42	40	41	506,600	410
2015-11-18	40	41	40	41	679,100	410
2015-11-17	40	41	40	40	279,100	400
2015-11-16	40	40	39	40	972,100	400
2015-11-13	41	42	40	41	662,700	410
2015-11-12	42	42	41	41	546,000	410
2015-11-11	41	42	41	42	398,000	420
2015-11-10	41	42	40	42	907,300	420
2015-11-09	41	42	40	41	828,100	410
2015-11-06	39	41	39	40	751,100	400
2015-11-05	40	41	39	39	648,200	390
2015-11-04	41	42	39	41	1,462,900	410
2015-11-02	40	42	40	41	365,100	410
2015-10-30	41	42	40	41	608,200	410
2015-10-29	41	43	40	41	2,148,300	410
2015-10-28	41	41	39	40	919,900	400
2015-10-27	40	41	39	39	355,400	390
2015-10-26	40	41	39	40	597,000	400
2015-10-23	40	41	40	40	189,800	400
2015-10-22	39	41	39	40	872,800	400
2015-10-21	39	40	38	39	754,700	390
2015-10-20	39	40	39	39	310,500	390
2015-10-19	40	40	39	39	320,700	390
2015-10-16	39	40	39	39	1,690,600	390
2015-10-15	39	40	38	39	2,150,000	390
2015-10-14	41	41	39	40	1,464,700	400
2015-10-13	41	42	41	41	379,500	410
2015-10-09	42	42	41	42	464,200	420
2015-10-08	42	43	41	43	425,800	430
2015-10-07	42	43	41	42	430,600	420
2015-10-06	42	43	41	42	513,400	420
2015-10-05	41	43	41	42	585,100	420
2015-10-02	41	43	40	41	1,255,000	410
2015-10-01	40	42	40	40	715,100	400
2015-09-30	42	42	40	40	1,057,500	400
2015-09-29	43	43	41	42	633,700	420
2015-09-28	43	44	41	44	1,261,600	440
2015-09-25	41	44	40	44	1,942,000	440
2015-09-24	40	42	40	41	1,152,700	410
2015-09-18	40	41	39	41	420,700	410
2015-09-17	40	41	40	40	723,800	400
2015-09-16	41	41	39	40	596,600	400
2015-09-15	41	42	39	40	1,674,000	400
2015-09-14	40	41	39	41	882,000	410
2015-09-11	41	41	40	40	228,700	400
2015-09-10	40	40	39	40	610,200	400
2015-09-09	39	41	39	40	885,100	400
2015-09-08	38	39	37	38	1,093,300	380
2015-09-07	39	41	36	37	5,610,800	370
2015-09-04	41	42	39	40	1,418,000	400
2015-09-03	42	44	41	41	2,321,600	410
2015-09-02	39	42	38	41	2,612,700	410
2015-09-01	41	42	39	40	988,400	400
2015-08-31	41	42	40	41	1,144,600	410
2015-08-28	41	42	40	42	2,879,600	420
2015-08-27	42	43	41	41	2,069,400	410
2015-08-26	37	41	37	40	3,165,400	400
2015-08-25	34	42	32	36	8,403,300	360
2015-08-24	45	45	38	39	6,386,600	390
2015-08-21	45	45	44	44	3,250,000	440
2015-08-20	45	46	44	46	1,432,800	460
2015-08-19	47	47	45	46	1,691,400	460
2015-08-18	45	47	44	46	6,259,700	460
2015-08-17	47	48	46	46	1,508,200	460
2015-08-14	47	48	46	47	5,312,300	470
2015-08-13	48	49	48	48	2,358,100	480
2015-08-12	48	51	48	48	4,931,400	480
2015-08-11	49	50	48	48	4,345,700	480
2015-08-10	50	51	49	49	3,747,600	490
2015-08-07	50	53	50	50	9,607,100	500
2015-08-06	49	51	48	50	5,502,000	500
2015-08-05	51	52	49	49	7,404,200	490
2015-08-04	51	53	51	52	5,228,300	520
2015-08-03	55	56	51	52	7,535,000	520
2015-07-31	55	59	53	56	15,729,300	560
2015-07-30	57	59	53	55	16,276,700	550
2015-07-29	68	71	55	57	40,770,500	570
2015-07-28	72	77	65	66	37,496,500	660
2015-07-27	68	78	67	74	62,813,600	740
2015-07-24	57	64	57	64	17,598,700	640
2015-07-23	62	68	57	59	55,526,400	590
2015-07-22	48	61	47	59	17,687,700	590
2015-07-21	47	49	47	48	495,600	480
2015-07-17	48	49	47	48	964,000	480
2015-07-16	47	49	47	49	1,095,200	490
2015-07-15	48	49	47	47	1,728,600	470
2015-07-14	48	48	47	47	879,500	470
2015-07-13	45	49	45	48	3,468,200	480
2015-07-10	45	45	44	44	1,378,400	440
2015-07-09	45	46	42	45	4,716,700	450
2015-07-08	47	47	45	46	2,093,800	460
2015-07-07	46	47	46	46	731,800	460
2015-07-06	46	47	46	46	1,956,600	460
2015-07-03	48	48	47	47	574,200	470
2015-07-02	48	49	47	48	1,284,100	480
2015-07-01	47	48	46	47	1,082,500	470
2015-06-30	47	48	46	47	1,781,400	470
2015-06-29	48	49	47	47	2,432,000	470
2015-06-26	49	50	48	50	671,600	500
2015-06-25	49	50	48	49	476,200	490
2015-06-24	48	50	48	50	1,174,400	500
2015-06-23	49	49	47	48	1,292,700	480
2015-06-22	48	49	48	48	483,600	480
2015-06-19	50	51	48	48	3,103,700	480
2015-06-18	48	49	47	48	688,000	480
2015-06-17	47	49	47	48	838,400	480
2015-06-16	49	49	47	48	1,808,800	480
2015-06-15	50	51	48	48	3,468,300	480
2015-06-12	49	50	48	50	1,458,200	500
2015-06-11	49	50	48	50	969,500	500
2015-06-10	50	50	48	49	1,968,300	490
2015-06-09	48	53	47	50	9,566,800	500
2015-06-08	48	49	47	48	1,259,700	480
2015-06-05	49	49	47	49	2,352,000	490
2015-06-04	48	50	47	50	3,020,900	500
2015-06-03	46	48	45	47	1,861,200	470
2015-06-02	46	47	45	46	2,714,000	460
2015-06-01	46	47	46	46	995,100	460
2015-05-29	47	48	46	46	1,699,100	460
2015-05-28	47	48	46	47	1,522,700	470
2015-05-27	46	47	46	47	830,200	470
2015-05-26	47	48	46	47	600,900	470
2015-05-25	47	48	46	47	1,735,800	470
2015-05-22	47	49	47	47	1,363,100	470
2015-05-21	47	48	47	47	679,100	470
2015-05-20	47	48	47	48	724,900	480
2015-05-19	48	49	47	48	971,200	480
2015-05-18	48	49	47	48	1,091,000	480
2015-05-15	49	49	48	48	1,189,900	480
2015-05-14	50	50	49	49	380,400	490
2015-05-13	49	50	49	49	483,000	490
2015-05-12	49	50	49	49	864,700	490
2015-05-11	50	51	49	49	615,100	490
2015-05-08	50	51	49	50	699,900	500
2015-05-07	50	52	50	50	2,621,800	500
2015-05-01	48	49	48	49	388,900	490
2015-04-30	49	50	48	49	974,100	490
2015-04-28	50	50	49	50	585,900	500
2015-04-27	49	51	49	50	3,861,000	500
2015-04-24	49	50	48	49	798,200	490
2015-04-23	49	50	48	48	870,100	480
2015-04-22	50	50	48	49	1,785,500	490
2015-04-21	50	51	49	50	947,300	500
2015-04-20	49	51	49	50	1,652,000	500
2015-04-17	51	51	49	49	1,657,100	490
2015-04-16	53	53	50	51	3,648,000	510
2015-04-15	49	53	49	53	12,324,900	530
2015-04-14	48	49	48	49	607,500	490
2015-04-13	48	49	47	48	1,271,500	480
2015-04-10	49	49	48	49	388,800	490
2015-04-09	49	50	48	49	1,245,500	490
2015-04-08	50	51	49	50	1,768,000	500
2015-04-07	52	52	50	51	1,896,600	510
2015-04-06	48	52	47	51	2,623,900	510
2015-04-03	47	48	47	48	1,055,900	480
2015-04-02	48	48	47	47	615,400	470
2015-04-01	47	48	46	47	1,221,300	470
2015-03-31	46	48	46	47	1,851,300	470
2015-03-30	47	47	45	46	3,501,200	460
2015-03-27	47	49	47	47	1,294,500	470
2015-03-26	48	49	46	48	3,570,400	480
2015-03-25	49	50	48	48	1,585,300	480
2015-03-24	50	51	49	49	1,186,600	490
2015-03-23	50	51	49	50	917,300	500
2015-03-20	49	51	49	50	959,800	500
2015-03-19	50	51	49	49	693,100	490
2015-03-18	50	51	49	50	1,047,600	500
2015-03-17	50	51	49	49	743,200	490
2015-03-16	50	51	49	50	1,023,000	500
2015-03-13	51	51	49	50	1,245,000	500
2015-03-12	50	51	50	50	1,168,100	500
2015-03-11	50	51	50	50	1,187,000	500
2015-03-10	52	52	50	51	680,900	510
2015-03-09	51	52	50	51	1,029,900	510
2015-03-06	49	52	49	50	4,092,900	500
2015-03-05	50	51	49	49	1,229,500	490
2015-03-04	50	51	50	50	2,091,600	500
2015-03-03	52	53	50	51	2,010,000	510
2015-03-02	53	53	52	52	708,500	520
2015-02-27	52	53	52	53	729,000	530
2015-02-26	53	53	50	53	3,438,000	530
2015-02-25	54	54	52	52	2,163,100	520
2015-02-24	53	54	52	52	1,572,400	520
2015-02-23	53	54	52	53	1,805,700	530
2015-02-20	55	55	53	53	1,919,000	530
2015-02-19	53	56	52	54	7,248,800	540
2015-02-18	52	53	51	52	1,872,300	520
2015-02-17	52	54	51	53	5,147,000	530
2015-02-16	51	52	51	52	1,809,800	520
2015-02-13	51	52	49	50	2,243,400	500
2015-02-12	50	52	50	51	2,405,300	510
2015-02-10	50	51	49	50	1,850,200	500
2015-02-09	51	52	50	50	1,583,900	500
2015-02-06	49	51	48	50	2,543,500	500
2015-02-05	49	50	49	49	1,323,800	490
2015-02-04	50	51	49	50	2,062,000	500
2015-02-03	52	53	50	50	2,955,000	500
2015-02-02	53	54	52	52	995,900	520
2015-01-30	52	54	51	54	2,416,300	540
2015-01-29	54	54	52	52	2,291,800	520
2015-01-28	54	55	53	54	2,296,300	540
2015-01-27	52	55	51	55	5,266,000	550
2015-01-26	52	53	51	52	1,516,800	520
2015-01-23	53	53	51	52	1,079,500	520
2015-01-22	52	53	51	53	858,400	530
2015-01-21	52	53	51	52	1,415,600	520
2015-01-20	51	55	51	52	3,289,500	520
2015-01-19	51	52	50	51	2,007,000	510
2015-01-16	51	52	50	51	1,411,900	510
2015-01-15	51	53	50	52	2,218,700	520
2015-01-14	53	53	51	51	1,163,400	510
2015-01-13	51	53	50	53	2,451,100	530
2015-01-09	54	54	51	52	2,790,400	520
2015-01-08	56	57	52	54	5,710,800	540
2015-01-07	58	59	53	53	10,709,300	530
2015-01-06	51	56	51	55	7,641,900	550
2015-01-05	52	52	50	51	1,178,200	510

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 [2015年度]

3350 (株)メタプラネットの時系列データ [2015年度]