3350 (株)メタプラネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	35	35	33	33	2,055,800	330
2016-12-29	34	36	34	34	5,452,900	340
2016-12-28	32	35	32	34	6,727,300	340
2016-12-27	31	33	31	32	7,663,900	320
2016-12-26	31	32	30	31	4,754,400	310
2016-12-22	34	35	30	32	15,770,800	320
2016-12-21	32	42	31	35	40,821,700	350
2016-12-20	30	32	30	31	1,948,500	310
2016-12-19	30	31	30	30	529,100	300
2016-12-16	31	32	30	31	1,031,300	310
2016-12-15	32	32	30	31	1,476,600	310
2016-12-14	32	33	31	32	701,200	320
2016-12-13	30	32	30	32	993,400	320
2016-12-12	30	31	29	30	568,300	300
2016-12-09	30	31	29	30	922,700	300
2016-12-08	30	31	29	30	1,125,200	300
2016-12-07	30	31	29	30	1,697,500	300
2016-12-06	30	31	30	30	902,200	300
2016-12-05	31	31	30	31	533,700	310
2016-12-02	31	31	30	31	715,200	310
2016-12-01	31	32	30	31	1,939,200	310
2016-11-30	31	32	30	31	2,132,000	310
2016-11-29	30	31	30	30	983,100	300
2016-11-28	30	31	30	30	599,400	300
2016-11-25	33	33	30	30	2,587,200	300
2016-11-24	29	34	29	33	4,594,900	330
2016-11-22	30	30	29	29	643,500	290
2016-11-21	29	30	29	30	610,900	300
2016-11-18	30	30	29	29	517,800	290
2016-11-17	30	30	29	29	502,600	290
2016-11-16	31	31	30	30	1,221,500	300
2016-11-15	32	33	30	32	1,887,600	320
2016-11-14	31	33	30	32	1,645,300	320
2016-11-11	30	33	30	31	3,823,800	310
2016-11-10	29	30	28	29	1,739,500	290
2016-11-09	29	30	27	28	6,096,500	280
2016-11-08	31	31	29	29	1,702,900	290
2016-11-07	32	32	29	30	4,406,700	300
2016-11-04	31	33	31	32	4,496,900	320
2016-11-02	32	32	30	30	4,070,900	300
2016-11-01	33	34	31	32	6,141,300	320
2016-10-31	35	35	32	33	4,632,400	330
2016-10-28	36	37	34	36	5,266,300	360
2016-10-27	37	38	36	37	2,158,400	370
2016-10-26	39	39	36	37	4,479,000	370
2016-10-25	38	39	37	39	2,042,100	390
2016-10-24	37	38	36	38	3,004,200	380
2016-10-21	37	38	36	37	5,457,100	370
2016-10-20	39	39	37	37	4,253,400	370
2016-10-19	41	41	38	39	4,997,800	390
2016-10-17	39	41	38	40	5,990,000	400
2016-10-13	37	42	35	37	14,735,800	370
2016-10-12	37	38	35	36	6,401,100	360
2016-10-11	39	40	37	38	5,808,200	380
2016-10-07	40	41	37	40	7,754,900	400
2016-10-06	37	41	36	39	13,487,000	390
2016-10-05	37	37	35	35	7,592,500	350
2016-10-04	42	42	38	38	10,209,100	380
2016-10-03	43	45	39	42	26,295,000	420
2016-09-30	38	42	34	38	21,144,100	380
2016-09-29	42	47	36	39	59,824,300	390
2016-09-28	26	55	25	47	75,501,100	470
2016-09-27	25	26	25	25	266,900	250
2016-09-26	25	26	25	25	312,500	250
2016-09-23	25	26	25	26	360,900	260
2016-09-21	26	26	25	25	121,800	250
2016-09-20	26	26	25	26	292,700	260
2016-09-16	25	26	25	25	107,000	250
2016-09-15	25	26	25	25	193,400	250
2016-09-14	25	26	25	25	298,900	250
2016-09-13	25	26	25	25	283,800	250
2016-09-12	25	26	25	25	261,500	250
2016-09-09	25	26	25	26	161,900	260
2016-09-08	25	26	25	25	166,600	250
2016-09-07	26	26	25	25	115,400	250
2016-09-06	26	26	25	26	97,700	260
2016-09-05	26	26	25	25	147,100	250
2016-09-02	25	26	25	26	208,600	260
2016-09-01	26	26	25	26	221,400	260
2016-08-31	26	26	25	26	540,700	260
2016-08-30	26	27	26	26	226,400	260
2016-08-29	26	27	26	26	304,300	260
2016-08-26	26	27	26	26	311,800	260
2016-08-25	26	27	26	26	206,200	260
2016-08-24	26	27	26	26	205,600	260
2016-08-23	26	27	26	26	561,400	260
2016-08-22	26	27	26	26	250,900	260
2016-08-19	26	27	26	26	294,300	260
2016-08-18	26	27	26	26	153,500	260
2016-08-17	26	27	26	26	171,400	260
2016-08-16	27	28	26	26	1,029,700	260
2016-08-15	28	28	27	28	879,800	280
2016-08-12	26	28	26	28	752,500	280
2016-08-10	26	29	26	27	4,312,000	270
2016-08-09	26	27	25	26	775,100	260
2016-08-08	26	27	26	26	519,800	260
2016-08-05	26	27	25	26	590,700	260
2016-08-04	26	27	25	26	1,365,000	260
2016-08-03	25	30	25	26	5,977,700	260
2016-08-02	25	26	25	25	167,500	250
2016-08-01	26	26	25	26	202,100	260
2016-07-29	26	26	25	26	426,300	260
2016-07-28	26	27	25	25	856,300	250
2016-07-27	26	27	25	26	468,600	260
2016-07-26	26	26	25	26	513,400	260
2016-07-25	26	27	25	26	403,800	260
2016-07-22	26	27	25	27	448,200	270
2016-07-21	26	27	25	26	907,100	260
2016-07-20	26	26	25	26	1,015,900	260
2016-07-19	26	27	26	26	468,800	260
2016-07-15	27	27	26	27	862,500	270
2016-07-14	27	28	26	27	513,200	270
2016-07-13	27	28	26	27	574,300	270
2016-07-12	27	28	26	26	849,000	260
2016-07-11	26	27	26	26	195,600	260
2016-07-08	27	27	26	26	268,700	260
2016-07-07	27	27	26	26	372,000	260
2016-07-06	27	27	26	27	197,100	270
2016-07-05	28	28	26	27	608,000	270
2016-07-04	27	28	26	27	427,600	270
2016-07-01	27	27	26	27	143,600	270
2016-06-30	26	27	26	27	156,500	270
2016-06-29	26	27	25	26	969,900	260
2016-06-28	26	26	25	25	684,700	250
2016-06-27	24	26	24	26	689,900	260
2016-06-24	27	28	24	25	2,607,900	250
2016-06-23	27	27	26	26	433,300	260
2016-06-22	27	28	26	27	622,600	270
2016-06-21	28	28	27	27	328,300	270
2016-06-20	28	29	27	28	1,132,000	280
2016-06-17	26	28	26	27	788,700	270
2016-06-16	27	28	26	26	957,500	260
2016-06-15	27	28	26	27	788,900	270
2016-06-14	28	29	27	27	1,118,000	270
2016-06-13	29	30	28	28	1,681,300	280
2016-06-10	29	30	29	29	555,900	290
2016-06-09	29	33	29	29	5,058,700	290
2016-06-08	29	30	29	29	248,800	290
2016-06-07	29	30	29	29	196,500	290
2016-06-06	29	30	29	29	591,500	290
2016-06-03	30	31	29	29	1,176,500	290
2016-06-02	32	32	30	31	629,800	310
2016-06-01	30	33	30	32	2,859,100	320
2016-05-31	30	31	29	30	325,600	300
2016-05-30	30	31	29	30	569,400	300
2016-05-27	31	31	29	30	522,000	300
2016-05-26	30	31	29	30	1,224,000	300
2016-05-25	30	30	29	29	242,500	290
2016-05-24	30	31	29	30	339,200	300
2016-05-23	30	31	29	30	345,300	300
2016-05-20	31	31	29	29	1,003,000	290
2016-05-19	29	31	29	31	542,800	310
2016-05-18	30	31	29	29	745,100	290
2016-05-17	29	30	28	29	1,192,600	290
2016-05-16	30	31	29	30	653,200	300
2016-05-13	30	31	29	30	1,016,100	300
2016-05-12	31	31	30	30	588,700	300
2016-05-11	31	32	30	31	1,427,900	310
2016-05-10	31	33	31	31	905,800	310
2016-05-09	32	33	31	31	1,298,400	310
2016-05-06	30	34	29	32	5,382,600	320
2016-05-02	30	30	29	29	1,209,900	290
2016-04-28	32	33	31	31	622,100	310
2016-04-27	32	33	31	32	569,600	320
2016-04-26	33	33	31	32	1,419,900	320
2016-04-25	34	35	32	33	3,412,500	330
2016-04-22	34	36	34	35	2,392,800	350
2016-04-21	34	35	33	34	1,282,700	340
2016-04-20	33	34	33	33	533,700	330
2016-04-19	32	35	32	34	4,662,600	340
2016-04-18	33	34	32	32	1,053,100	320
2016-04-15	33	34	32	34	1,096,700	340
2016-04-14	33	35	32	32	4,121,300	320
2016-04-13	33	39	32	32	12,699,900	320
2016-04-12	32	33	31	32	1,652,600	320
2016-04-11	32	33	31	32	1,068,300	320
2016-04-08	30	33	29	32	4,721,800	320
2016-04-07	29	32	29	29	2,790,900	290
2016-04-06	28	29	27	28	1,078,200	280
2016-04-05	29	29	28	28	884,500	280
2016-04-04	30	30	29	29	252,700	290
2016-04-01	31	31	29	30	829,500	300
2016-03-31	31	31	30	31	387,700	310
2016-03-30	31	32	30	31	793,300	310
2016-03-29	29	34	29	31	3,319,300	310
2016-03-28	30	30	28	29	1,109,200	290
2016-03-25	30	31	30	30	269,400	300
2016-03-24	31	31	30	30	280,300	300
2016-03-23	30	32	30	31	674,900	310
2016-03-22	31	32	30	30	590,700	300
2016-03-18	31	32	30	32	969,700	320
2016-03-17	31	33	30	31	1,356,300	310
2016-03-16	31	32	30	31	1,294,300	310
2016-03-15	32	33	31	32	540,900	320
2016-03-14	33	33	31	32	1,585,400	320
2016-03-11	31	32	30	32	1,807,900	320
2016-03-10	30	31	29	31	1,883,600	310
2016-03-09	28	31	27	30	1,742,500	300
2016-03-08	29	29	27	28	768,900	280
2016-03-07	29	29	27	28	1,594,900	280
2016-03-04	28	30	27	29	3,210,900	290
2016-03-03	27	28	26	27	2,045,900	270
2016-03-02	26	27	26	26	309,900	260
2016-03-01	26	27	25	26	521,200	260
2016-02-29	26	27	25	26	405,100	260
2016-02-26	26	27	25	26	724,800	260
2016-02-25	26	27	26	26	644,800	260
2016-02-24	26	27	25	26	1,333,300	260
2016-02-23	26	27	26	27	870,000	270
2016-02-22	26	27	25	26	811,700	260
2016-02-19	27	27	26	26	355,000	260
2016-02-18	27	27	26	26	445,600	260
2016-02-17	26	27	26	27	395,700	270
2016-02-16	26	27	26	26	1,078,400	260
2016-02-15	26	28	25	27	2,155,400	270
2016-02-12	26	27	25	25	2,248,200	250
2016-02-10	26	31	26	27	6,257,400	270
2016-02-09	27	28	26	26	1,251,100	260
2016-02-08	27	29	26	28	931,000	280
2016-02-05	29	30	27	27	3,862,700	270
2016-02-04	28	32	27	31	1,847,100	310
2016-02-03	28	28	27	28	439,200	280
2016-02-02	28	29	28	28	560,500	280
2016-02-01	29	29	27	28	1,303,100	280
2016-01-29	27	28	26	27	1,160,300	270
2016-01-28	26	27	25	26	513,100	260
2016-01-27	26	27	26	26	678,800	260
2016-01-26	26	27	25	26	1,286,100	260
2016-01-25	25	26	25	26	1,382,900	260
2016-01-22	25	26	25	25	767,900	250
2016-01-21	26	27	24	25	1,967,100	250
2016-01-20	29	29	26	27	1,645,300	270
2016-01-19	27	29	26	29	1,931,000	290
2016-01-18	26	27	26	26	981,900	260
2016-01-15	29	30	28	28	1,018,000	280
2016-01-14	28	29	27	28	1,497,500	280
2016-01-13	27	30	27	29	3,163,700	290
2016-01-12	29	29	26	26	2,086,000	260
2016-01-08	29	30	28	29	1,674,800	290
2016-01-07	34	35	29	30	5,395,500	300
2016-01-06	32	36	30	35	6,902,500	350
2016-01-05	32	32	30	31	2,763,600	310
2016-01-04	28	32	28	32	2,715,100	320

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 [2016年度]

3350 (株)メタプラネットの時系列データ [2016年度]