メタプラネット(3350)の株価時系列情報
メタプラネット(3350)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,595 | 1,669 | 1,556 | 1,595 | 298 |
| 2010/12/29 | 1,785 | 1,845 | 1,565 | 1,605 | 1,229 |
| 2010/12/28 | 1,763 | 1,763 | 1,539 | 1,545 | 268 |
| 2010/12/27 | 1,716 | 1,744 | 1,714 | 1,744 | 20 |
| 2010/12/24 | 1,718 | 1,795 | 1,710 | 1,793 | 46 |
| 2010/12/22 | 1,733 | 1,774 | 1,714 | 1,718 | 33 |
| 2010/12/21 | 1,785 | 1,793 | 1,718 | 1,785 | 34 |
| 2010/12/20 | 1,744 | 1,785 | 1,714 | 1,785 | 4 |
| 2010/12/17 | 1,733 | 1,804 | 1,733 | 1,744 | 26 |
| 2010/12/16 | 1,827 | 1,827 | 1,748 | 1,813 | 4 |
| 2010/12/15 | 1,748 | 1,823 | 1,729 | 1,800 | 74 |
| 2010/12/14 | 1,793 | 1,804 | 1,793 | 1,804 | 7 |
| 2010/12/13 | 1,793 | 1,800 | 1,729 | 1,795 | 17 |
| 2010/12/10 | 1,793 | 1,827 | 1,733 | 1,733 | 149 |
| 2010/12/09 | 1,853 | 1,853 | 1,733 | 1,842 | 116 |
| 2010/12/08 | 1,793 | 1,853 | 1,744 | 1,847 | 42 |
| 2010/12/07 | 1,793 | 1,804 | 1,695 | 1,725 | 90 |
| 2010/12/06 | 1,815 | 1,834 | 1,778 | 1,789 | 26 |
| 2010/12/03 | 1,851 | 1,853 | 1,695 | 1,853 | 61 |
| 2010/12/02 | 1,755 | 1,934 | 1,746 | 1,892 | 41 |
| 2010/12/01 | 1,793 | 1,834 | 1,793 | 1,793 | 7 |
| 2010/11/30 | 1,787 | 1,789 | 1,708 | 1,789 | 7 |
| 2010/11/29 | 1,704 | 1,845 | 1,704 | 1,793 | 197 |
| 2010/11/26 | 1,665 | 1,853 | 1,624 | 1,704 | 84 |
| 2010/11/25 | 1,674 | 1,684 | 1,612 | 1,624 | 36 |
| 2010/11/24 | 1,571 | 1,704 | 1,571 | 1,684 | 35 |
| 2010/11/22 | 1,552 | 1,595 | 1,552 | 1,556 | 38 |
| 2010/11/19 | 1,573 | 1,650 | 1,550 | 1,586 | 30 |
| 2010/11/18 | 1,595 | 1,595 | 1,595 | 1,595 | 1 |
| 2010/11/17 | 1,635 | 1,635 | 1,541 | 1,595 | 41 |
| 2010/11/16 | 1,556 | 1,635 | 1,545 | 1,635 | 18 |
| 2010/11/15 | 1,550 | 1,550 | 1,545 | 1,550 | 18 |
| 2010/11/12 | 1,586 | 1,595 | 1,550 | 1,550 | 30 |
| 2010/11/11 | 1,607 | 1,607 | 1,556 | 1,571 | 184 |
| 2010/11/10 | 0 | 0 | 0 | 1,679 | 0 |
| 2010/11/09 | 1,556 | 1,674 | 1,556 | 1,674 | 21 |
| 2010/11/08 | 1,595 | 1,674 | 1,575 | 1,595 | 141 |
| 2010/11/05 | 1,445 | 1,595 | 1,445 | 1,595 | 62 |
| 2010/11/04 | 1,515 | 1,515 | 1,447 | 1,513 | 54 |
| 2010/11/02 | 1,575 | 1,639 | 1,515 | 1,515 | 67 |
| 2010/11/01 | 1,695 | 1,695 | 1,674 | 1,695 | 161 |
| 2010/10/29 | 1,693 | 1,695 | 1,693 | 1,695 | 70 |
| 2010/10/28 | 1,674 | 1,674 | 1,674 | 1,674 | 3 |
| 2010/10/27 | 1,624 | 1,674 | 1,607 | 1,674 | 53 |
| 2010/10/26 | 1,556 | 1,616 | 1,556 | 1,616 | 49 |
| 2010/10/25 | 1,695 | 1,695 | 1,695 | 1,695 | 5 |
| 2010/10/22 | 1,748 | 1,748 | 1,590 | 1,695 | 29 |
| 2010/10/21 | 1,674 | 1,748 | 1,624 | 1,748 | 86 |
| 2010/10/20 | 1,665 | 1,674 | 1,595 | 1,595 | 161 |
| 2010/10/19 | 1,496 | 1,586 | 1,496 | 1,586 | 27 |
| 2010/10/18 | 1,496 | 1,496 | 1,496 | 1,496 | 8 |
| 2010/10/15 | 1,471 | 1,535 | 1,449 | 1,449 | 49 |
| 2010/10/14 | 1,595 | 1,595 | 1,471 | 1,471 | 120 |
| 2010/10/13 | 1,526 | 1,595 | 1,490 | 1,496 | 632 |
| 2010/10/12 | 1,684 | 1,793 | 1,684 | 1,684 | 106 |
| 2010/10/08 | 1,755 | 1,875 | 1,706 | 1,875 | 124 |
| 2010/10/07 | 1,704 | 1,866 | 1,704 | 1,759 | 54 |
| 2010/10/06 | 1,975 | 1,975 | 1,853 | 1,853 | 4 |
| 2010/10/05 | 1,904 | 1,904 | 1,898 | 1,898 | 4 |
| 2010/10/04 | 1,994 | 1,994 | 1,943 | 1,943 | 9 |
| 2010/10/01 | 1,904 | 1,904 | 1,904 | 1,904 | 4 |
| 2010/09/30 | 1,866 | 1,902 | 1,866 | 1,902 | 7 |
| 2010/09/29 | 1,992 | 1,992 | 1,904 | 1,904 | 29 |
| 2010/09/28 | 1,943 | 2,013 | 1,894 | 2,003 | 90 |
| 2010/09/27 | 2,065 | 2,093 | 1,913 | 1,994 | 660 |
| 2010/09/24 | 2,242 | 2,242 | 1,894 | 2,114 | 88 |
| 2010/09/22 | 2,093 | 2,492 | 2,088 | 2,144 | 294 |
| 2010/09/21 | 1,904 | 2,093 | 1,904 | 2,093 | 45 |
| 2010/09/17 | 2,041 | 2,148 | 1,945 | 1,945 | 34 |
| 2010/09/16 | 1,992 | 2,054 | 1,926 | 1,966 | 12 |
| 2010/09/15 | 1,943 | 2,093 | 1,924 | 2,093 | 29 |
| 2010/09/14 | 2,043 | 2,137 | 1,907 | 2,133 | 24 |
| 2010/09/13 | 2,084 | 2,093 | 1,994 | 2,043 | 245 |
| 2010/09/10 | 1,949 | 2,024 | 1,894 | 1,900 | 286 |
| 2010/09/09 | 2,090 | 2,090 | 1,934 | 1,988 | 45 |
| 2010/09/08 | 1,894 | 2,013 | 1,872 | 1,994 | 326 |
| 2010/09/07 | 2,103 | 2,242 | 2,093 | 2,103 | 713 |
| 2010/09/06 | 2,392 | 2,392 | 2,022 | 2,054 | 704 |
| 2010/09/03 | 2,682 | 2,682 | 2,452 | 2,482 | 37 |
| 2010/09/02 | 2,631 | 2,631 | 2,454 | 2,631 | 189 |
| 2010/09/01 | 2,691 | 2,691 | 2,392 | 2,642 | 225 |
| 2010/08/31 | 2,712 | 3,039 | 2,503 | 2,518 | 370 |
| 2010/08/30 | 2,343 | 2,881 | 2,343 | 2,712 | 215 |
| 2010/08/27 | 2,762 | 3,080 | 2,541 | 2,541 | 998 |
| 2010/08/26 | 2,103 | 2,811 | 2,103 | 2,811 | 972 |
| 2010/08/25 | 2,293 | 2,343 | 2,193 | 2,313 | 81 |
| 2010/08/24 | 2,223 | 2,272 | 2,103 | 2,272 | 545 |
| 2010/08/23 | 2,238 | 2,293 | 2,088 | 2,234 | 856 |
| 2010/08/20 | 1,984 | 1,994 | 1,904 | 1,988 | 586 |
| 2010/08/19 | 2,003 | 2,024 | 1,984 | 1,994 | 74 |
| 2010/08/18 | 2,043 | 2,043 | 2,013 | 2,013 | 55 |
| 2010/08/17 | 2,024 | 2,033 | 2,018 | 2,024 | 272 |
| 2010/08/16 | 1,896 | 2,043 | 1,896 | 1,994 | 172 |
| 2010/08/13 | 2,001 | 2,073 | 1,994 | 2,024 | 98 |
| 2010/08/12 | 2,073 | 2,073 | 1,904 | 2,003 | 186 |
| 2010/08/11 | 2,003 | 2,013 | 1,994 | 2,003 | 431 |
| 2010/08/10 | 1,894 | 2,013 | 1,894 | 1,994 | 173 |
| 2010/08/09 | 1,823 | 1,973 | 1,795 | 1,964 | 1,182 |
| 2010/08/06 | 1,793 | 1,845 | 1,704 | 1,845 | 245 |
| 2010/08/05 | 1,742 | 1,845 | 1,725 | 1,845 | 1,127 |
| 2010/08/04 | 1,674 | 1,742 | 1,496 | 1,742 | 363 |
| 2010/08/03 | 1,774 | 1,774 | 1,575 | 1,725 | 496 |
| 2010/08/02 | 1,595 | 1,674 | 1,541 | 1,656 | 493 |
| 2010/07/30 | 1,466 | 1,496 | 1,466 | 1,494 | 376 |
| 2010/07/29 | 1,445 | 1,475 | 1,419 | 1,475 | 256 |
| 2010/07/28 | 1,417 | 1,445 | 1,379 | 1,419 | 725 |
| 2010/07/27 | 1,453 | 1,492 | 1,376 | 1,438 | 1,754 |
| 2010/07/26 | 1,644 | 1,646 | 1,368 | 1,565 | 2,926 |
| 2010/07/23 | 1,639 | 1,695 | 1,595 | 1,695 | 154 |
| 2010/07/22 | 1,605 | 1,695 | 1,560 | 1,695 | 106 |
| 2010/07/21 | 1,714 | 1,785 | 1,637 | 1,763 | 522 |
| 2010/07/20 | 1,723 | 1,845 | 1,695 | 1,845 | 231 |
| 2010/07/16 | 1,793 | 1,881 | 1,746 | 1,881 | 22 |
| 2010/07/15 | 1,864 | 1,875 | 1,793 | 1,875 | 112 |
| 2010/07/14 | 1,894 | 1,894 | 1,845 | 1,883 | 138 |
| 2010/07/13 | 1,834 | 1,845 | 1,834 | 1,845 | 121 |
| 2010/07/12 | 1,804 | 1,834 | 1,804 | 1,808 | 186 |
| 2010/07/09 | 1,793 | 1,830 | 1,785 | 1,830 | 290 |
| 2010/07/08 | 1,746 | 1,753 | 1,744 | 1,746 | 56 |
| 2010/07/07 | 0 | 0 | 0 | 1,799 | 0 |
| 2010/07/06 | 1,793 | 1,793 | 1,793 | 1,793 | 9 |
| 2010/07/05 | 1,665 | 1,665 | 1,665 | 1,665 | 1 |
| 2010/07/02 | 1,650 | 1,695 | 1,650 | 1,695 | 12 |
| 2010/07/01 | 1,763 | 1,785 | 1,695 | 1,695 | 66 |
| 2010/06/30 | 1,695 | 1,763 | 1,695 | 1,725 | 67 |
| 2010/06/29 | 1,714 | 1,714 | 1,706 | 1,706 | 3 |
| 2010/06/28 | 1,793 | 1,793 | 1,793 | 1,793 | 14 |
| 2010/06/25 | 1,883 | 1,883 | 1,772 | 1,795 | 41 |
| 2010/06/24 | 1,885 | 1,885 | 1,885 | 1,885 | 12 |
| 2010/06/23 | 1,834 | 1,853 | 1,834 | 1,853 | 46 |
| 2010/06/22 | 1,793 | 1,834 | 1,793 | 1,834 | 41 |
| 2010/06/21 | 1,774 | 1,793 | 1,774 | 1,793 | 11 |
| 2010/06/18 | 0 | 0 | 0 | 1,755 | 0 |
| 2010/06/17 | 1,823 | 1,823 | 1,744 | 1,748 | 28 |
| 2010/06/16 | 1,736 | 1,845 | 1,733 | 1,845 | 89 |
| 2010/06/15 | 1,755 | 1,755 | 1,733 | 1,733 | 26 |
| 2010/06/14 | 1,759 | 1,759 | 1,695 | 1,759 | 78 |
| 2010/06/11 | 1,751 | 1,755 | 1,748 | 1,755 | 30 |
| 2010/06/10 | 1,733 | 1,748 | 1,714 | 1,748 | 20 |
| 2010/06/09 | 1,729 | 1,733 | 1,729 | 1,733 | 60 |
| 2010/06/08 | 1,684 | 1,733 | 1,678 | 1,733 | 44 |
| 2010/06/07 | 1,704 | 1,704 | 1,680 | 1,680 | 59 |
| 2010/06/04 | 1,704 | 1,729 | 1,704 | 1,704 | 59 |
| 2010/06/03 | 1,733 | 1,733 | 1,695 | 1,695 | 48 |
| 2010/06/02 | 1,740 | 1,740 | 1,684 | 1,729 | 42 |
| 2010/06/01 | 1,738 | 1,744 | 1,680 | 1,704 | 33 |
| 2010/05/31 | 1,704 | 1,740 | 1,674 | 1,699 | 38 |
| 2010/05/28 | 1,733 | 1,733 | 1,644 | 1,654 | 273 |
| 2010/05/27 | 1,695 | 1,742 | 1,684 | 1,718 | 213 |
| 2010/05/26 | 1,695 | 1,744 | 1,695 | 1,695 | 26 |
| 2010/05/25 | 1,725 | 1,727 | 1,695 | 1,695 | 288 |
| 2010/05/24 | 1,725 | 1,733 | 1,718 | 1,733 | 6 |
| 2010/05/21 | 1,693 | 1,740 | 1,693 | 1,740 | 234 |
| 2010/05/20 | 1,708 | 1,772 | 1,699 | 1,772 | 78 |
| 2010/05/19 | 1,716 | 1,789 | 1,704 | 1,708 | 148 |
| 2010/05/18 | 1,798 | 1,804 | 1,744 | 1,744 | 82 |
| 2010/05/17 | 1,791 | 1,813 | 1,778 | 1,793 | 66 |
| 2010/05/14 | 1,834 | 1,834 | 1,776 | 1,832 | 75 |
| 2010/05/13 | 1,778 | 1,838 | 1,776 | 1,834 | 118 |
| 2010/05/12 | 1,806 | 1,860 | 1,776 | 1,860 | 68 |
| 2010/05/11 | 1,845 | 1,845 | 1,793 | 1,845 | 140 |
| 2010/05/10 | 1,853 | 1,904 | 1,761 | 1,894 | 107 |
| 2010/05/07 | 1,870 | 1,894 | 1,695 | 1,894 | 274 |
| 2010/05/06 | 1,934 | 1,934 | 1,866 | 1,870 | 68 |
| 2010/04/30 | 1,915 | 1,924 | 1,855 | 1,913 | 202 |
| 2010/04/28 | 1,943 | 1,992 | 1,866 | 1,954 | 337 |
| 2010/04/27 | 1,894 | 1,969 | 1,875 | 1,969 | 764 |
| 2010/04/26 | 1,992 | 2,024 | 1,847 | 1,853 | 370 |
| 2010/04/23 | 1,922 | 1,973 | 1,894 | 1,954 | 442 |
| 2010/04/22 | 1,924 | 1,924 | 1,845 | 1,919 | 18 |
| 2010/04/21 | 1,834 | 1,913 | 1,834 | 1,883 | 263 |
| 2010/04/20 | 1,875 | 1,894 | 1,845 | 1,845 | 241 |
| 2010/04/19 | 1,778 | 1,883 | 1,778 | 1,875 | 143 |
| 2010/04/16 | 1,836 | 1,992 | 1,827 | 1,834 | 372 |
| 2010/04/15 | 1,932 | 1,932 | 1,793 | 1,834 | 196 |
| 2010/04/14 | 1,894 | 1,954 | 1,836 | 1,913 | 823 |
| 2010/04/13 | 1,785 | 2,107 | 1,785 | 2,069 | 1,639 |
| 2010/04/12 | 1,772 | 1,785 | 1,718 | 1,785 | 441 |
| 2010/04/09 | 1,736 | 1,763 | 1,697 | 1,759 | 199 |
| 2010/04/08 | 1,733 | 1,753 | 1,733 | 1,753 | 13 |
| 2010/04/07 | 1,718 | 1,753 | 1,718 | 1,733 | 49 |
| 2010/04/06 | 1,725 | 1,772 | 1,710 | 1,716 | 219 |
| 2010/04/05 | 1,742 | 1,759 | 1,695 | 1,759 | 315 |
| 2010/04/02 | 1,701 | 1,744 | 1,701 | 1,744 | 139 |
| 2010/04/01 | 1,774 | 1,774 | 1,697 | 1,697 | 143 |
| 2010/03/31 | 1,755 | 1,793 | 1,695 | 1,785 | 289 |
| 2010/03/30 | 1,714 | 1,778 | 1,714 | 1,778 | 310 |
| 2010/03/29 | 1,674 | 1,718 | 1,659 | 1,716 | 121 |
| 2010/03/26 | 1,695 | 1,695 | 1,644 | 1,689 | 356 |
| 2010/03/25 | 1,644 | 1,714 | 1,644 | 1,695 | 416 |
| 2010/03/24 | 1,727 | 1,733 | 1,644 | 1,695 | 612 |
| 2010/03/23 | 1,746 | 1,746 | 1,725 | 1,729 | 234 |
| 2010/03/19 | 1,778 | 1,789 | 1,729 | 1,761 | 388 |
| 2010/03/18 | 1,842 | 1,842 | 1,751 | 1,778 | 581 |
| 2010/03/17 | 1,791 | 1,804 | 1,744 | 1,763 | 578 |
| 2010/03/16 | 1,753 | 1,791 | 1,725 | 1,791 | 774 |
| 2010/03/15 | 1,791 | 1,793 | 1,725 | 1,751 | 345 |
| 2010/03/12 | 1,746 | 1,840 | 1,746 | 1,791 | 1,088 |
| 2010/03/11 | 1,793 | 1,845 | 1,755 | 1,774 | 266 |
| 2010/03/10 | 1,907 | 1,913 | 1,695 | 1,789 | 1,519 |
| 2010/03/09 | 1,793 | 2,155 | 1,778 | 1,825 | 4,590 |
| 2010/03/08 | 1,804 | 1,804 | 1,744 | 1,757 | 558 |
| 2010/03/05 | 1,855 | 1,939 | 1,755 | 1,804 | 1,690 |
| 2010/03/04 | 1,964 | 1,973 | 1,851 | 1,857 | 1,323 |
| 2010/03/03 | 1,934 | 2,063 | 1,896 | 1,984 | 644 |
| 2010/03/02 | 1,994 | 2,078 | 1,892 | 1,984 | 1,333 |
| 2010/03/01 | 2,095 | 2,095 | 1,945 | 2,093 | 1,792 |
| 2010/02/26 | 2,533 | 2,582 | 2,193 | 2,195 | 7,331 |
| 2010/02/25 | 2,642 | 2,693 | 2,392 | 2,693 | 6,649 |
| 2010/02/24 | 2,093 | 2,193 | 2,033 | 2,193 | 2,621 |
| 2010/02/23 | 1,733 | 1,819 | 1,714 | 1,795 | 384 |
| 2010/02/22 | 1,755 | 1,755 | 1,718 | 1,718 | 9 |
| 2010/02/19 | 1,725 | 1,744 | 1,718 | 1,718 | 14 |
| 2010/02/18 | 1,793 | 1,793 | 1,706 | 1,725 | 37 |
| 2010/02/17 | 1,808 | 1,810 | 1,701 | 1,808 | 142 |
| 2010/02/16 | 1,755 | 1,819 | 1,755 | 1,819 | 32 |
| 2010/02/15 | 1,725 | 1,755 | 1,714 | 1,755 | 55 |
| 2010/02/12 | 1,695 | 1,733 | 1,695 | 1,725 | 26 |
| 2010/02/10 | 1,697 | 1,736 | 1,665 | 1,736 | 92 |
| 2010/02/09 | 1,742 | 1,755 | 1,618 | 1,695 | 309 |
| 2010/02/08 | 1,725 | 1,791 | 1,695 | 1,759 | 202 |
| 2010/02/05 | 1,800 | 1,838 | 1,725 | 1,791 | 250 |
| 2010/02/04 | 1,845 | 1,894 | 1,845 | 1,883 | 30 |
| 2010/02/03 | 1,904 | 1,958 | 1,802 | 1,943 | 102 |
| 2010/02/02 | 1,909 | 1,909 | 1,823 | 1,907 | 106 |
| 2010/02/01 | 1,894 | 1,951 | 1,815 | 1,913 | 124 |
| 2010/01/29 | 1,943 | 1,984 | 1,894 | 1,962 | 22 |
| 2010/01/28 | 1,815 | 1,928 | 1,808 | 1,928 | 489 |
| 2010/01/27 | 1,845 | 1,913 | 1,834 | 1,913 | 73 |
| 2010/01/26 | 1,951 | 1,954 | 1,898 | 1,939 | 83 |
| 2010/01/25 | 1,924 | 1,984 | 1,904 | 1,956 | 84 |
| 2010/01/22 | 1,962 | 1,964 | 1,900 | 1,964 | 177 |
| 2010/01/21 | 1,984 | 1,984 | 1,896 | 1,964 | 63 |
| 2010/01/20 | 1,913 | 2,088 | 1,894 | 1,954 | 696 |
| 2010/01/19 | 2,005 | 2,093 | 1,904 | 2,088 | 253 |
| 2010/01/18 | 2,001 | 2,242 | 1,945 | 2,093 | 960 |
| 2010/01/15 | 1,934 | 1,994 | 1,864 | 1,994 | 623 |
| 2010/01/14 | 1,845 | 1,994 | 1,845 | 1,973 | 638 |
| 2010/01/13 | 2,007 | 2,013 | 1,898 | 1,986 | 1,094 |
| 2010/01/12 | 1,744 | 2,097 | 1,701 | 2,097 | 772 |
| 2010/01/08 | 1,691 | 1,755 | 1,684 | 1,697 | 498 |
| 2010/01/07 | 1,644 | 1,695 | 1,642 | 1,695 | 589 |
| 2010/01/06 | 1,733 | 1,742 | 1,644 | 1,644 | 940 |
| 2010/01/05 | 1,753 | 1,753 | 1,689 | 1,748 | 143 |
| 2010/01/04 | 1,755 | 1,755 | 1,674 | 1,706 | 271 |