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