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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,622 | 1,744 | 1,622 | 1,744 | 338 |
| 2009/12/29 | 1,654 | 1,680 | 1,635 | 1,680 | 182 |
| 2009/12/28 | 1,627 | 1,682 | 1,616 | 1,678 | 125 |
| 2009/12/25 | 1,635 | 1,635 | 1,616 | 1,624 | 200 |
| 2009/12/24 | 1,635 | 1,659 | 1,624 | 1,624 | 51 |
| 2009/12/22 | 1,616 | 1,659 | 1,601 | 1,659 | 209 |
| 2009/12/21 | 1,629 | 1,689 | 1,629 | 1,682 | 90 |
| 2009/12/18 | 1,684 | 1,699 | 1,609 | 1,680 | 275 |
| 2009/12/17 | 1,699 | 1,699 | 1,644 | 1,693 | 153 |
| 2009/12/16 | 1,631 | 1,693 | 1,627 | 1,689 | 200 |
| 2009/12/15 | 1,748 | 1,832 | 1,624 | 1,689 | 885 |
| 2009/12/14 | 1,704 | 1,815 | 1,659 | 1,802 | 384 |
| 2009/12/11 | 1,684 | 1,718 | 1,597 | 1,674 | 327 |
| 2009/12/10 | 1,765 | 1,770 | 1,597 | 1,674 | 433 |
| 2009/12/09 | 1,654 | 1,774 | 1,644 | 1,765 | 394 |
| 2009/12/08 | 1,695 | 1,981 | 1,620 | 1,714 | 862 |
| 2009/12/07 | 1,616 | 1,725 | 1,601 | 1,684 | 367 |
| 2009/12/04 | 1,723 | 1,780 | 1,695 | 1,768 | 52 |
| 2009/12/03 | 1,746 | 1,793 | 1,644 | 1,783 | 299 |
| 2009/12/02 | 1,838 | 1,851 | 1,744 | 1,838 | 266 |
| 2009/12/01 | 1,671 | 1,815 | 1,671 | 1,808 | 336 |
| 2009/11/30 | 1,618 | 1,823 | 1,618 | 1,695 | 833 |
| 2009/11/27 | 1,646 | 1,915 | 1,496 | 1,915 | 878 |
| 2009/11/26 | 1,618 | 1,618 | 1,556 | 1,616 | 25 |
| 2009/11/25 | 1,659 | 1,659 | 1,541 | 1,545 | 134 |
| 2009/11/24 | 1,545 | 1,624 | 1,485 | 1,620 | 143 |
| 2009/11/20 | 1,599 | 1,599 | 1,441 | 1,599 | 558 |
| 2009/11/19 | 1,488 | 1,488 | 1,391 | 1,400 | 798 |
| 2009/11/18 | 1,693 | 1,693 | 1,515 | 1,518 | 561 |
| 2009/11/17 | 1,695 | 1,695 | 1,575 | 1,603 | 909 |
| 2009/11/16 | 1,755 | 1,845 | 1,616 | 1,704 | 1,004 |
| 2009/11/13 | 1,904 | 1,941 | 1,793 | 1,845 | 963 |
| 2009/11/12 | 1,992 | 1,992 | 1,889 | 1,941 | 251 |
| 2009/11/11 | 2,024 | 2,093 | 1,924 | 1,992 | 367 |
| 2009/11/10 | 2,353 | 2,377 | 2,043 | 2,163 | 1,676 |
| 2009/11/09 | 1,883 | 2,193 | 1,883 | 2,193 | 2,403 |
| 2009/11/06 | 1,896 | 1,973 | 1,823 | 1,862 | 1,152 |
| 2009/11/05 | 2,093 | 2,193 | 1,894 | 1,924 | 3,160 |
| 2009/11/04 | 2,253 | 2,293 | 2,253 | 2,293 | 11 |
| 2009/11/02 | 2,264 | 2,383 | 2,043 | 2,293 | 118 |
| 2009/10/30 | 2,358 | 2,373 | 2,238 | 2,343 | 149 |
| 2009/10/29 | 2,302 | 2,477 | 2,193 | 2,437 | 397 |
| 2009/10/28 | 2,293 | 2,541 | 2,293 | 2,413 | 689 |
| 2009/10/27 | 2,582 | 2,582 | 2,293 | 2,482 | 362 |
| 2009/10/26 | 2,642 | 2,642 | 2,492 | 2,563 | 267 |
| 2009/10/23 | 2,682 | 2,691 | 2,492 | 2,642 | 268 |
| 2009/10/22 | 2,642 | 2,682 | 2,642 | 2,642 | 111 |
| 2009/10/21 | 2,473 | 2,593 | 2,473 | 2,582 | 30 |
| 2009/10/20 | 2,541 | 2,682 | 2,432 | 2,593 | 72 |
| 2009/10/19 | 2,593 | 2,593 | 2,492 | 2,593 | 162 |
| 2009/10/16 | 2,672 | 2,751 | 2,672 | 2,732 | 90 |
| 2009/10/15 | 2,732 | 2,811 | 2,732 | 2,791 | 158 |
| 2009/10/14 | 2,511 | 2,740 | 2,511 | 2,732 | 250 |
| 2009/10/13 | 2,593 | 2,642 | 2,492 | 2,593 | 172 |
| 2009/10/09 | 2,642 | 2,732 | 2,642 | 2,642 | 678 |
| 2009/10/08 | 2,593 | 2,593 | 2,473 | 2,593 | 256 |
| 2009/10/07 | 2,293 | 2,492 | 2,293 | 2,492 | 571 |
| 2009/10/06 | 2,084 | 2,313 | 2,084 | 2,287 | 218 |
| 2009/10/05 | 2,144 | 2,242 | 2,133 | 2,242 | 169 |
| 2009/10/02 | 2,392 | 2,432 | 2,293 | 2,432 | 139 |
| 2009/10/01 | 2,661 | 2,770 | 2,392 | 2,642 | 638 |
| 2009/09/30 | 2,182 | 2,661 | 2,043 | 2,661 | 1,387 |
| 2009/09/29 | 2,163 | 2,452 | 2,024 | 2,272 | 1,165 |
| 2009/09/28 | 2,133 | 2,293 | 2,003 | 2,054 | 546 |
| 2009/09/25 | 2,018 | 2,144 | 2,018 | 2,133 | 280 |
| 2009/09/24 | 2,249 | 2,287 | 2,003 | 2,212 | 628 |
| 2009/09/18 | 2,308 | 2,347 | 2,298 | 2,328 | 470 |
| 2009/09/17 | 2,488 | 2,526 | 2,323 | 2,387 | 532 |
| 2009/09/16 | 2,556 | 2,597 | 2,447 | 2,526 | 687 |
| 2009/09/15 | 2,631 | 2,697 | 2,593 | 2,593 | 477 |
| 2009/09/14 | 2,791 | 2,821 | 2,631 | 2,732 | 1,278 |
| 2009/09/11 | 2,631 | 2,631 | 2,567 | 2,631 | 423 |
| 2009/09/10 | 2,642 | 2,721 | 2,593 | 2,593 | 1,415 |
| 2009/09/09 | 2,755 | 2,755 | 2,612 | 2,642 | 608 |
| 2009/09/08 | 2,712 | 2,732 | 2,507 | 2,638 | 2,305 |
| 2009/09/07 | 2,740 | 2,860 | 2,721 | 2,747 | 2,042 |
| 2009/09/04 | 2,990 | 2,990 | 2,661 | 2,702 | 8,616 |
| 2009/09/03 | 2,900 | 2,911 | 2,631 | 2,631 | 9,789 |
| 2009/09/02 | 3,020 | 3,180 | 2,980 | 3,180 | 1,374 |
| 2009/09/01 | 3,540 | 3,540 | 3,039 | 3,189 | 246 |
| 2009/08/31 | 3,689 | 3,698 | 3,289 | 3,540 | 443 |
| 2009/08/28 | 3,589 | 3,689 | 3,578 | 3,689 | 45 |
| 2009/08/27 | 3,817 | 3,817 | 3,529 | 3,689 | 198 |
| 2009/08/26 | 3,787 | 3,787 | 3,768 | 3,768 | 109 |
| 2009/08/25 | 3,978 | 3,978 | 3,888 | 3,888 | 17 |
| 2009/08/24 | 3,749 | 3,888 | 3,749 | 3,888 | 18 |
| 2009/08/21 | 3,937 | 3,937 | 3,837 | 3,837 | 14 |
| 2009/08/20 | 3,937 | 3,986 | 3,719 | 3,986 | 121 |
| 2009/08/19 | 3,689 | 3,937 | 3,689 | 3,937 | 21 |
| 2009/08/18 | 3,629 | 3,779 | 3,629 | 3,638 | 17 |
| 2009/08/17 | 3,629 | 3,828 | 3,629 | 3,629 | 309 |
| 2009/08/14 | 3,659 | 3,758 | 3,629 | 3,629 | 56 |
| 2009/08/13 | 3,589 | 3,758 | 3,589 | 3,758 | 25 |
| 2009/08/12 | 3,649 | 3,787 | 3,638 | 3,787 | 36 |
| 2009/08/11 | 3,689 | 3,708 | 3,589 | 3,589 | 53 |
| 2009/08/10 | 3,649 | 3,719 | 3,638 | 3,719 | 51 |
| 2009/08/07 | 3,937 | 3,937 | 3,937 | 3,937 | 10 |
| 2009/08/06 | 3,787 | 3,888 | 3,787 | 3,888 | 99 |
| 2009/08/05 | 3,488 | 3,986 | 3,488 | 3,986 | 249 |
| 2009/08/04 | 3,540 | 3,559 | 3,488 | 3,488 | 32 |
| 2009/08/03 | 3,888 | 3,888 | 3,488 | 3,738 | 31 |
| 2009/07/31 | 3,937 | 3,986 | 3,888 | 3,888 | 13 |
| 2009/07/29 | 3,986 | 3,986 | 3,888 | 3,888 | 18 |
| 2009/07/28 | 3,907 | 3,978 | 3,907 | 3,978 | 73 |
| 2009/07/27 | 3,907 | 3,986 | 3,888 | 3,986 | 259 |
| 2009/07/24 | 4,136 | 4,187 | 4,106 | 4,176 | 75 |
| 2009/07/23 | 4,345 | 4,345 | 4,057 | 4,087 | 137 |
| 2009/07/22 | 4,087 | 4,345 | 4,046 | 4,345 | 18 |
| 2009/07/21 | 4,147 | 4,285 | 4,147 | 4,285 | 5 |
| 2009/07/16 | 4,076 | 4,386 | 4,076 | 4,367 | 17 |
| 2009/07/15 | 4,127 | 4,127 | 4,127 | 4,127 | 1 |
| 2009/07/14 | 4,087 | 4,326 | 3,986 | 4,127 | 43 |
| 2009/07/13 | 4,136 | 4,386 | 4,106 | 4,386 | 38 |
| 2009/07/10 | 4,266 | 4,486 | 4,266 | 4,486 | 15 |
| 2009/07/09 | 4,465 | 4,465 | 4,465 | 4,465 | 4 |
| 2009/07/08 | 4,136 | 4,465 | 4,136 | 4,465 | 27 |
| 2009/07/07 | 4,435 | 4,525 | 4,427 | 4,486 | 78 |
| 2009/07/06 | 4,206 | 4,456 | 4,206 | 4,456 | 204 |
| 2009/07/03 | 4,536 | 4,536 | 4,285 | 4,285 | 14 |
| 2009/07/02 | 4,486 | 4,486 | 4,196 | 4,196 | 11 |
| 2009/07/01 | 4,486 | 4,486 | 4,337 | 4,337 | 24 |
| 2009/06/30 | 4,416 | 4,536 | 4,315 | 4,486 | 65 |
| 2009/06/29 | 4,416 | 4,685 | 4,416 | 4,585 | 173 |
| 2009/06/26 | 4,326 | 4,427 | 4,087 | 4,187 | 269 |
| 2009/06/25 | 4,285 | 4,456 | 4,097 | 4,427 | 78 |
| 2009/06/24 | 3,986 | 3,986 | 3,488 | 3,689 | 178 |
| 2009/06/23 | 4,367 | 4,375 | 3,986 | 3,986 | 69 |
| 2009/06/22 | 4,516 | 4,615 | 4,296 | 4,486 | 93 |
| 2009/06/19 | 4,546 | 4,546 | 4,386 | 4,416 | 60 |
| 2009/06/18 | 4,984 | 4,984 | 4,296 | 4,446 | 118 |
| 2009/06/17 | 5,064 | 5,064 | 4,984 | 5,023 | 14 |
| 2009/06/16 | 5,064 | 5,074 | 4,786 | 5,064 | 77 |
| 2009/06/15 | 4,536 | 5,083 | 4,285 | 5,074 | 330 |
| 2009/06/12 | 4,486 | 4,585 | 4,386 | 4,585 | 58 |
| 2009/06/11 | 4,495 | 4,495 | 4,296 | 4,486 | 60 |
| 2009/06/10 | 4,525 | 4,734 | 4,486 | 4,486 | 71 |
| 2009/06/09 | 4,685 | 4,775 | 4,285 | 4,775 | 281 |
| 2009/06/08 | 4,734 | 4,984 | 4,645 | 4,786 | 253 |
| 2009/06/05 | 5,164 | 5,164 | 5,164 | 5,164 | 102 |
| 2009/06/04 | 4,666 | 4,666 | 4,606 | 4,666 | 342 |
| 2009/06/03 | 3,918 | 4,166 | 3,888 | 4,166 | 141 |
| 2009/06/02 | 3,638 | 3,768 | 3,589 | 3,668 | 122 |
| 2009/06/01 | 3,510 | 3,986 | 3,510 | 3,837 | 95 |
| 2009/05/29 | 3,837 | 3,837 | 3,409 | 3,837 | 539 |
| 2009/05/28 | 4,337 | 4,337 | 3,888 | 3,888 | 415 |
| 2009/05/27 | 4,386 | 4,386 | 4,386 | 4,386 | 113 |
| 2009/05/26 | 3,439 | 3,888 | 3,379 | 3,888 | 411 |
| 2009/05/25 | 3,390 | 3,439 | 3,390 | 3,390 | 136 |
| 2009/05/22 | 3,319 | 3,339 | 3,279 | 3,339 | 60 |
| 2009/05/21 | 3,249 | 3,330 | 3,249 | 3,330 | 95 |
| 2009/05/19 | 3,300 | 3,309 | 3,240 | 3,309 | 6 |
| 2009/05/18 | 3,200 | 3,289 | 3,200 | 3,289 | 23 |
| 2009/05/15 | 3,289 | 3,409 | 3,249 | 3,249 | 109 |
| 2009/05/14 | 3,249 | 3,289 | 3,249 | 3,289 | 14 |
| 2009/05/13 | 3,249 | 3,289 | 3,180 | 3,289 | 193 |
| 2009/05/12 | 3,240 | 3,289 | 3,240 | 3,289 | 39 |
| 2009/05/11 | 3,349 | 3,390 | 3,230 | 3,230 | 15 |
| 2009/05/08 | 3,230 | 3,300 | 3,200 | 3,300 | 48 |
| 2009/05/07 | 3,180 | 3,428 | 3,180 | 3,428 | 221 |
| 2009/05/01 | 3,480 | 3,488 | 3,289 | 3,480 | 21 |
| 2009/04/30 | 3,450 | 3,488 | 3,398 | 3,488 | 120 |
| 2009/04/28 | 3,349 | 3,349 | 3,349 | 3,349 | 5 |
| 2009/04/27 | 3,488 | 3,488 | 3,091 | 3,249 | 200 |
| 2009/04/24 | 3,289 | 3,309 | 3,289 | 3,309 | 25 |
| 2009/04/23 | 3,409 | 3,409 | 3,240 | 3,330 | 45 |
| 2009/04/22 | 3,189 | 3,439 | 3,189 | 3,420 | 111 |
| 2009/04/21 | 3,200 | 3,219 | 3,200 | 3,219 | 15 |
| 2009/04/20 | 3,240 | 3,260 | 3,031 | 3,159 | 72 |
| 2009/04/17 | 3,240 | 3,240 | 3,140 | 3,219 | 129 |
| 2009/04/16 | 3,360 | 3,409 | 3,289 | 3,390 | 43 |
| 2009/04/15 | 3,289 | 3,369 | 3,240 | 3,369 | 477 |
| 2009/04/14 | 3,289 | 3,330 | 3,091 | 3,289 | 82 |
| 2009/04/13 | 3,289 | 3,339 | 3,180 | 3,339 | 377 |
| 2009/04/10 | 3,121 | 3,129 | 2,881 | 3,091 | 570 |
| 2009/04/09 | 2,986 | 3,039 | 2,796 | 3,039 | 336 |
| 2009/04/08 | 2,871 | 2,990 | 2,871 | 2,971 | 127 |
| 2009/04/07 | 2,980 | 3,069 | 2,796 | 3,050 | 389 |
| 2009/04/06 | 3,009 | 3,009 | 2,851 | 2,971 | 579 |
| 2009/04/03 | 2,941 | 3,091 | 2,941 | 2,950 | 1,261 |
| 2009/04/02 | 3,189 | 3,439 | 3,031 | 3,439 | 1,106 |
| 2009/04/01 | 3,360 | 3,439 | 3,009 | 3,439 | 1,220 |
| 2009/03/31 | 4,038 | 4,038 | 3,488 | 3,510 | 949 |
| 2009/03/30 | 3,986 | 3,986 | 3,608 | 3,986 | 2,206 |
| 2009/03/27 | 3,140 | 3,488 | 3,091 | 3,488 | 1,341 |
| 2009/03/26 | 2,960 | 3,020 | 2,941 | 2,990 | 145 |
| 2009/03/25 | 3,091 | 3,140 | 2,980 | 3,121 | 223 |
| 2009/03/24 | 3,140 | 3,189 | 2,811 | 3,140 | 261 |
| 2009/03/23 | 2,841 | 3,439 | 2,770 | 3,189 | 192 |
| 2009/03/19 | 3,009 | 3,009 | 2,841 | 3,009 | 172 |
| 2009/03/18 | 3,189 | 3,230 | 2,990 | 3,009 | 98 |
| 2009/03/17 | 3,270 | 3,270 | 3,121 | 3,180 | 169 |
| 2009/03/16 | 3,151 | 3,390 | 3,151 | 3,270 | 172 |
| 2009/03/13 | 3,349 | 3,409 | 3,099 | 3,140 | 442 |
| 2009/03/12 | 3,638 | 3,738 | 3,529 | 3,529 | 40 |
| 2009/03/11 | 3,240 | 3,638 | 3,240 | 3,638 | 61 |
| 2009/03/10 | 3,409 | 3,689 | 3,240 | 3,439 | 299 |
| 2009/03/09 | 3,689 | 3,689 | 3,249 | 3,439 | 1,082 |
| 2009/03/06 | 4,038 | 4,087 | 3,738 | 3,738 | 1,006 |
| 2009/03/05 | 4,277 | 4,386 | 3,888 | 4,236 | 986 |
| 2009/03/04 | 4,685 | 5,183 | 4,187 | 4,326 | 2,779 |
| 2009/03/03 | 4,136 | 4,685 | 4,136 | 4,685 | 1,701 |
| 2009/03/02 | 4,187 | 4,187 | 4,187 | 4,187 | 102 |
| 2009/02/27 | 5,183 | 5,183 | 5,183 | 5,183 | 132 |
| 2009/02/26 | 7,276 | 9,150 | 6,179 | 6,179 | 2,660 |
| 2009/02/25 | 7,177 | 7,177 | 6,979 | 7,177 | 2,154 |
| 2009/02/24 | 5,681 | 6,179 | 5,681 | 6,179 | 4,237 |
| 2009/02/23 | 4,536 | 5,183 | 4,536 | 5,183 | 2,557 |
| 2009/02/20 | 4,696 | 5,482 | 4,585 | 4,685 | 3,095 |
| 2009/02/19 | 4,645 | 4,645 | 4,645 | 4,645 | 750 |
| 2009/02/18 | 3,649 | 3,649 | 3,390 | 3,649 | 1,392 |
| 2009/02/17 | 2,845 | 2,845 | 2,845 | 2,845 | 98 |
| 2009/02/16 | 2,048 | 2,447 | 1,913 | 2,447 | 835 |
| 2009/02/13 | 1,748 | 2,048 | 1,748 | 2,048 | 346 |
| 2009/02/12 | 1,845 | 1,845 | 1,725 | 1,746 | 482 |
| 2009/02/10 | 1,875 | 1,894 | 1,763 | 1,815 | 403 |
| 2009/02/09 | 1,864 | 1,924 | 1,834 | 1,845 | 667 |
| 2009/02/06 | 1,834 | 2,073 | 1,834 | 2,033 | 1,466 |
| 2009/02/05 | 2,293 | 2,353 | 2,197 | 2,234 | 396 |
| 2009/02/04 | 2,069 | 2,452 | 2,013 | 2,452 | 752 |
| 2009/02/03 | 1,958 | 2,193 | 1,864 | 2,018 | 766 |
| 2009/02/02 | 2,013 | 2,392 | 1,998 | 1,998 | 1,571 |
| 2009/01/30 | 2,492 | 2,492 | 2,492 | 2,492 | 578 |
| 2009/01/29 | 2,890 | 2,890 | 2,890 | 2,890 | 705 |
| 2009/01/28 | 3,708 | 3,708 | 3,390 | 3,390 | 354 |
| 2009/01/27 | 4,266 | 4,266 | 3,888 | 3,888 | 136 |
| 2009/01/26 | 4,565 | 4,565 | 4,016 | 4,117 | 278 |
| 2009/01/23 | 3,540 | 4,067 | 3,488 | 4,067 | 286 |
| 2009/01/22 | 3,540 | 3,589 | 3,360 | 3,589 | 110 |
| 2009/01/21 | 3,787 | 3,837 | 3,439 | 3,540 | 293 |
| 2009/01/20 | 3,668 | 4,187 | 3,589 | 3,589 | 269 |
| 2009/01/19 | 3,649 | 3,867 | 3,649 | 3,817 | 115 |
| 2009/01/16 | 4,375 | 4,397 | 3,888 | 3,896 | 218 |
| 2009/01/15 | 3,986 | 4,187 | 3,749 | 4,187 | 363 |
| 2009/01/14 | 3,986 | 3,986 | 3,986 | 3,986 | 98 |
| 2009/01/13 | 4,984 | 5,183 | 4,984 | 4,984 | 74 |
| 2009/01/09 | 4,974 | 5,034 | 4,786 | 5,034 | 131 |
| 2009/01/08 | 4,933 | 5,083 | 4,933 | 5,074 | 33 |
| 2009/01/07 | 4,745 | 4,884 | 4,734 | 4,835 | 123 |
| 2009/01/06 | 5,194 | 5,393 | 4,685 | 5,393 | 296 |
| 2009/01/05 | 5,173 | 5,173 | 4,786 | 4,794 | 29 |