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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,217 | 4,386 | 4,217 | 4,386 | 103 |
| 2011/12/29 | 4,046 | 4,285 | 4,046 | 4,285 | 162 |
| 2011/12/28 | 4,046 | 4,087 | 4,027 | 4,038 | 132 |
| 2011/12/27 | 4,016 | 4,187 | 4,016 | 4,187 | 69 |
| 2011/12/26 | 4,241 | 4,247 | 4,057 | 4,076 | 436 |
| 2011/12/22 | 4,046 | 4,061 | 3,952 | 4,042 | 218 |
| 2011/12/21 | 4,082 | 4,082 | 3,948 | 4,042 | 210 |
| 2011/12/20 | 4,296 | 4,296 | 3,986 | 4,046 | 1,745 |
| 2011/12/19 | 4,465 | 4,465 | 4,307 | 4,371 | 419 |
| 2011/12/16 | 4,506 | 4,516 | 4,435 | 4,446 | 140 |
| 2011/12/15 | 4,546 | 4,666 | 4,491 | 4,491 | 79 |
| 2011/12/14 | 4,427 | 4,984 | 4,427 | 4,576 | 950 |
| 2011/12/13 | 4,416 | 4,615 | 4,412 | 4,495 | 557 |
| 2011/12/12 | 4,465 | 4,480 | 4,386 | 4,412 | 303 |
| 2011/12/09 | 4,536 | 4,585 | 4,427 | 4,446 | 859 |
| 2011/12/08 | 4,580 | 4,621 | 4,442 | 4,495 | 503 |
| 2011/12/07 | 4,486 | 4,576 | 4,401 | 4,551 | 4,202 |
| 2011/12/06 | 4,300 | 4,420 | 4,285 | 4,375 | 493 |
| 2011/12/05 | 4,536 | 4,536 | 4,292 | 4,371 | 534 |
| 2011/12/02 | 4,621 | 4,666 | 4,427 | 4,506 | 739 |
| 2011/12/01 | 4,884 | 4,984 | 4,431 | 4,585 | 3,802 |
| 2011/11/30 | 5,882 | 5,882 | 4,875 | 4,875 | 6,539 |
| 2011/11/29 | 5,602 | 5,871 | 5,602 | 5,871 | 1,888 |
| 2011/11/28 | 5,681 | 5,681 | 5,583 | 5,681 | 1,450 |
| 2011/11/25 | 5,532 | 5,651 | 5,532 | 5,621 | 170 |
| 2011/11/24 | 5,583 | 5,681 | 5,583 | 5,583 | 597 |
| 2011/11/22 | 5,493 | 5,583 | 5,403 | 5,583 | 531 |
| 2011/11/21 | 5,583 | 5,602 | 5,482 | 5,493 | 476 |
| 2011/11/18 | 5,771 | 5,831 | 5,523 | 5,681 | 475 |
| 2011/11/17 | 5,493 | 5,842 | 5,493 | 5,771 | 836 |
| 2011/11/16 | 5,562 | 5,591 | 5,442 | 5,493 | 542 |
| 2011/11/15 | 5,284 | 5,583 | 5,284 | 5,523 | 1,540 |
| 2011/11/14 | 5,164 | 5,333 | 5,164 | 5,333 | 248 |
| 2011/11/11 | 5,194 | 5,243 | 5,164 | 5,183 | 2,533 |
| 2011/11/10 | 5,213 | 5,284 | 5,164 | 5,232 | 506 |
| 2011/11/09 | 5,183 | 5,453 | 5,183 | 5,453 | 355 |
| 2011/11/08 | 5,153 | 5,284 | 5,143 | 5,262 | 257 |
| 2011/11/07 | 5,153 | 5,292 | 5,074 | 5,254 | 501 |
| 2011/11/04 | 5,064 | 5,183 | 5,064 | 5,173 | 297 |
| 2011/11/02 | 5,164 | 5,164 | 5,053 | 5,164 | 83 |
| 2011/11/01 | 5,044 | 5,173 | 5,044 | 5,134 | 243 |
| 2011/10/31 | 5,243 | 5,243 | 5,064 | 5,164 | 354 |
| 2011/10/28 | 5,423 | 5,423 | 5,034 | 5,232 | 815 |
| 2011/10/27 | 4,993 | 5,382 | 4,984 | 5,363 | 1,304 |
| 2011/10/26 | 4,984 | 5,134 | 4,933 | 4,993 | 1,253 |
| 2011/10/25 | 5,433 | 5,433 | 5,093 | 5,164 | 983 |
| 2011/10/24 | 5,382 | 5,621 | 5,134 | 5,333 | 2,386 |
| 2011/10/21 | 5,931 | 5,931 | 5,433 | 5,673 | 1,294 |
| 2011/10/20 | 6,201 | 6,280 | 5,931 | 5,931 | 4,770 |
| 2011/10/19 | 6,848 | 6,949 | 6,799 | 6,799 | 2,836 |
| 2011/10/18 | 7,754 | 8,573 | 7,645 | 8,293 | 2,815 |
| 2011/10/17 | 7,725 | 7,934 | 7,575 | 7,844 | 484 |
| 2011/10/14 | 7,925 | 7,955 | 7,286 | 7,934 | 523 |
| 2011/10/13 | 7,806 | 8,015 | 7,686 | 7,925 | 253 |
| 2011/10/12 | 7,695 | 7,975 | 7,536 | 7,955 | 238 |
| 2011/10/11 | 7,186 | 8,282 | 7,186 | 7,795 | 1,207 |
| 2011/10/07 | 7,126 | 7,376 | 7,126 | 7,276 | 161 |
| 2011/10/06 | 6,590 | 7,077 | 6,590 | 6,979 | 284 |
| 2011/10/05 | 6,478 | 6,848 | 6,478 | 6,478 | 128 |
| 2011/10/04 | 6,340 | 6,478 | 6,269 | 6,478 | 776 |
| 2011/10/03 | 6,568 | 6,758 | 6,568 | 6,590 | 75 |
| 2011/09/30 | 6,889 | 6,889 | 6,478 | 6,867 | 1,674 |
| 2011/09/29 | 6,620 | 6,788 | 6,380 | 6,788 | 141 |
| 2011/09/28 | 6,788 | 6,987 | 6,649 | 6,919 | 74 |
| 2011/09/27 | 7,276 | 7,626 | 6,579 | 6,878 | 2,210 |
| 2011/09/26 | 8,015 | 8,015 | 7,047 | 7,316 | 466 |
| 2011/09/22 | 7,874 | 7,874 | 7,575 | 7,866 | 243 |
| 2011/09/21 | 7,975 | 8,054 | 7,874 | 7,885 | 200 |
| 2011/09/20 | 8,045 | 8,075 | 7,885 | 7,975 | 69 |
| 2011/09/16 | 7,784 | 8,173 | 7,776 | 8,045 | 394 |
| 2011/09/15 | 7,915 | 7,985 | 7,776 | 7,784 | 318 |
| 2011/09/14 | 7,915 | 7,915 | 7,725 | 7,725 | 179 |
| 2011/09/13 | 7,616 | 7,915 | 7,575 | 7,915 | 196 |
| 2011/09/12 | 7,975 | 7,975 | 7,477 | 7,765 | 362 |
| 2011/09/09 | 7,874 | 8,173 | 7,874 | 8,084 | 284 |
| 2011/09/08 | 7,716 | 8,075 | 7,705 | 7,874 | 96 |
| 2011/09/07 | 7,866 | 7,985 | 7,575 | 7,985 | 169 |
| 2011/09/06 | 7,885 | 7,885 | 7,387 | 7,866 | 285 |
| 2011/09/05 | 8,064 | 8,064 | 7,586 | 7,754 | 663 |
| 2011/09/02 | 7,327 | 8,573 | 7,276 | 7,975 | 2,865 |
| 2011/09/01 | 7,177 | 7,556 | 7,156 | 7,425 | 134 |
| 2011/08/31 | 7,126 | 7,477 | 7,126 | 7,177 | 212 |
| 2011/08/30 | 7,177 | 7,455 | 6,979 | 7,177 | 230 |
| 2011/08/29 | 7,466 | 7,466 | 7,137 | 7,286 | 41 |
| 2011/08/26 | 7,376 | 7,765 | 7,327 | 7,425 | 1,512 |
| 2011/08/25 | 7,167 | 7,167 | 7,077 | 7,077 | 8 |
| 2011/08/24 | 7,316 | 7,327 | 6,848 | 7,276 | 243 |
| 2011/08/23 | 7,246 | 7,246 | 7,038 | 7,058 | 60 |
| 2011/08/22 | 7,177 | 7,425 | 7,077 | 7,267 | 177 |
| 2011/08/19 | 7,126 | 7,425 | 6,829 | 7,425 | 169 |
| 2011/08/18 | 7,365 | 7,635 | 7,346 | 7,496 | 228 |
| 2011/08/17 | 7,107 | 7,447 | 7,107 | 7,447 | 67 |
| 2011/08/16 | 7,077 | 7,406 | 7,028 | 7,406 | 143 |
| 2011/08/15 | 7,177 | 7,276 | 7,028 | 7,227 | 325 |
| 2011/08/12 | 7,406 | 7,406 | 7,118 | 7,137 | 153 |
| 2011/08/11 | 7,346 | 7,477 | 7,009 | 7,346 | 317 |
| 2011/08/10 | 7,276 | 7,675 | 7,177 | 7,675 | 463 |
| 2011/08/09 | 6,859 | 7,357 | 6,679 | 7,357 | 849 |
| 2011/08/08 | 7,675 | 7,825 | 7,417 | 7,605 | 295 |
| 2011/08/05 | 7,436 | 7,776 | 7,436 | 7,735 | 439 |
| 2011/08/04 | 7,545 | 8,274 | 7,545 | 7,885 | 922 |
| 2011/08/03 | 7,575 | 7,725 | 7,477 | 7,665 | 1,154 |
| 2011/08/02 | 7,447 | 7,776 | 7,447 | 7,735 | 131 |
| 2011/08/01 | 7,336 | 7,814 | 7,327 | 7,575 | 1,287 |
| 2011/07/29 | 7,596 | 7,695 | 7,395 | 7,477 | 620 |
| 2011/07/28 | 7,874 | 7,964 | 7,645 | 7,945 | 942 |
| 2011/07/27 | 7,866 | 8,084 | 7,746 | 8,054 | 847 |
| 2011/07/26 | 7,795 | 8,223 | 7,545 | 8,165 | 1,892 |
| 2011/07/25 | 7,485 | 7,806 | 7,425 | 7,645 | 345 |
| 2011/07/22 | 7,675 | 7,825 | 7,357 | 7,825 | 986 |
| 2011/07/21 | 7,616 | 7,844 | 7,586 | 7,725 | 1,380 |
| 2011/07/20 | 7,964 | 7,964 | 7,705 | 7,915 | 345 |
| 2011/07/19 | 7,925 | 8,154 | 7,695 | 7,795 | 796 |
| 2011/07/15 | 7,994 | 8,034 | 7,605 | 7,776 | 1,008 |
| 2011/07/14 | 8,304 | 8,364 | 7,825 | 7,975 | 1,867 |
| 2011/07/13 | 8,372 | 8,522 | 8,144 | 8,223 | 5,531 |
| 2011/07/12 | 9,379 | 9,759 | 9,281 | 9,569 | 1,150 |
| 2011/07/11 | 9,569 | 9,868 | 9,390 | 9,809 | 3,567 |
| 2011/07/08 | 8,753 | 9,969 | 8,742 | 9,958 | 7,045 |
| 2011/07/07 | 7,994 | 8,573 | 7,975 | 8,473 | 764 |
| 2011/07/06 | 7,716 | 7,975 | 7,705 | 7,975 | 266 |
| 2011/07/05 | 7,536 | 7,855 | 7,485 | 7,705 | 1,665 |
| 2011/07/04 | 7,985 | 7,994 | 7,784 | 7,836 | 526 |
| 2011/07/01 | 8,165 | 8,173 | 7,945 | 8,135 | 850 |
| 2011/06/30 | 8,723 | 8,723 | 7,925 | 8,015 | 1,604 |
| 2011/06/29 | 8,503 | 9,439 | 8,144 | 8,693 | 4,784 |
| 2011/06/28 | 8,064 | 8,075 | 7,885 | 8,054 | 950 |
| 2011/06/27 | 7,975 | 8,263 | 7,964 | 8,064 | 945 |
| 2011/06/24 | 7,994 | 8,622 | 7,975 | 8,413 | 1,812 |
| 2011/06/23 | 8,193 | 8,193 | 7,526 | 7,844 | 2,087 |
| 2011/06/22 | 8,443 | 9,071 | 8,323 | 8,622 | 1,826 |
| 2011/06/21 | 8,731 | 8,761 | 8,165 | 8,293 | 1,466 |
| 2011/06/20 | 9,060 | 9,161 | 8,473 | 8,582 | 1,903 |
| 2011/06/17 | 9,779 | 9,858 | 9,270 | 9,659 | 1,995 |
| 2011/06/16 | 11,065 | 11,104 | 9,977 | 10,048 | 2,526 |
| 2011/06/15 | 11,563 | 12,579 | 11,025 | 11,762 | 3,600 |
| 2011/06/14 | 11,065 | 11,942 | 10,576 | 11,863 | 3,801 |
| 2011/06/13 | 9,520 | 10,864 | 9,469 | 10,467 | 3,620 |
| 2011/06/10 | 10,606 | 11,961 | 9,509 | 9,629 | 8,435 |
| 2011/06/09 | 8,772 | 10,007 | 8,573 | 10,007 | 4,206 |
| 2011/06/08 | 8,383 | 8,622 | 7,925 | 8,513 | 1,490 |
| 2011/06/07 | 8,075 | 8,622 | 7,477 | 8,233 | 2,271 |
| 2011/06/06 | 8,223 | 8,671 | 8,223 | 8,671 | 6,388 |
| 2011/06/03 | 6,280 | 7,186 | 6,231 | 7,177 | 1,546 |
| 2011/06/02 | 6,260 | 6,329 | 6,119 | 6,220 | 82 |
| 2011/06/01 | 6,250 | 6,440 | 6,000 | 6,160 | 151 |
| 2011/05/31 | 5,972 | 6,369 | 5,831 | 6,250 | 500 |
| 2011/05/30 | 5,733 | 6,179 | 5,733 | 6,130 | 495 |
| 2011/05/27 | 6,478 | 6,679 | 5,752 | 5,882 | 1,598 |
| 2011/05/26 | 5,523 | 6,459 | 5,083 | 6,329 | 2,039 |
| 2011/05/25 | 5,901 | 5,980 | 5,074 | 5,472 | 1,359 |
| 2011/05/24 | 5,980 | 6,231 | 5,583 | 5,891 | 1,051 |
| 2011/05/23 | 6,679 | 6,778 | 5,822 | 5,822 | 2,319 |
| 2011/05/20 | 6,957 | 7,447 | 6,081 | 6,778 | 5,070 |
| 2011/05/19 | 5,363 | 6,459 | 5,363 | 6,459 | 3,999 |
| 2011/05/18 | 4,685 | 5,463 | 4,465 | 5,463 | 4,688 |
| 2011/05/17 | 4,117 | 4,760 | 3,956 | 4,760 | 1,495 |
| 2011/05/16 | 3,982 | 4,087 | 3,948 | 4,061 | 343 |
| 2011/05/13 | 3,986 | 4,038 | 3,952 | 4,038 | 178 |
| 2011/05/12 | 3,937 | 4,027 | 3,867 | 4,027 | 481 |
| 2011/05/11 | 3,749 | 3,948 | 3,743 | 3,888 | 130 |
| 2011/05/10 | 3,738 | 3,753 | 3,704 | 3,753 | 221 |
| 2011/05/09 | 3,698 | 3,749 | 3,634 | 3,738 | 376 |
| 2011/05/06 | 3,674 | 3,738 | 3,629 | 3,693 | 966 |
| 2011/05/02 | 3,779 | 3,873 | 3,548 | 3,837 | 846 |
| 2011/04/28 | 3,809 | 3,837 | 3,653 | 3,837 | 605 |
| 2011/04/27 | 3,911 | 3,911 | 3,787 | 3,877 | 589 |
| 2011/04/26 | 3,956 | 3,986 | 3,787 | 3,982 | 709 |
| 2011/04/25 | 3,728 | 4,023 | 3,728 | 3,956 | 640 |
| 2011/04/22 | 3,764 | 3,888 | 3,719 | 3,832 | 147 |
| 2011/04/21 | 3,986 | 3,986 | 3,664 | 3,832 | 534 |
| 2011/04/20 | 3,443 | 3,967 | 3,443 | 3,967 | 1,962 |
| 2011/04/19 | 3,398 | 3,488 | 3,390 | 3,454 | 387 |
| 2011/04/18 | 3,405 | 3,689 | 3,405 | 3,495 | 889 |
| 2011/04/15 | 3,963 | 4,236 | 3,439 | 3,544 | 5,476 |
| 2011/04/14 | 3,065 | 3,753 | 2,990 | 3,753 | 968 |
| 2011/04/13 | 3,054 | 3,061 | 2,990 | 3,054 | 35 |
| 2011/04/12 | 3,061 | 3,061 | 2,980 | 3,050 | 55 |
| 2011/04/11 | 3,065 | 3,065 | 2,971 | 3,061 | 112 |
| 2011/04/08 | 2,990 | 3,069 | 2,950 | 3,069 | 344 |
| 2011/04/07 | 2,990 | 3,054 | 2,982 | 3,054 | 71 |
| 2011/04/06 | 3,091 | 3,091 | 2,971 | 3,084 | 879 |
| 2011/04/05 | 2,960 | 3,121 | 2,960 | 3,121 | 284 |
| 2011/04/04 | 2,930 | 3,080 | 2,930 | 3,061 | 193 |
| 2011/04/01 | 2,990 | 3,031 | 2,905 | 3,001 | 123 |
| 2011/03/31 | 2,945 | 3,069 | 2,945 | 2,956 | 291 |
| 2011/03/30 | 2,900 | 3,084 | 2,845 | 3,084 | 168 |
| 2011/03/29 | 2,892 | 2,896 | 2,841 | 2,890 | 317 |
| 2011/03/28 | 3,289 | 3,289 | 2,892 | 2,990 | 406 |
| 2011/03/25 | 3,540 | 3,540 | 3,255 | 3,264 | 193 |
| 2011/03/24 | 3,488 | 3,678 | 3,215 | 3,638 | 468 |
| 2011/03/23 | 3,390 | 3,390 | 3,009 | 3,390 | 1,139 |
| 2011/03/22 | 2,691 | 3,189 | 2,691 | 2,890 | 1,142 |
| 2011/03/18 | 2,593 | 2,732 | 2,593 | 2,691 | 437 |
| 2011/03/17 | 2,293 | 2,537 | 2,103 | 2,526 | 426 |
| 2011/03/16 | 1,868 | 2,541 | 1,868 | 2,439 | 551 |
| 2011/03/15 | 2,048 | 2,048 | 2,048 | 2,048 | 563 |
| 2011/03/14 | 2,548 | 2,548 | 2,548 | 2,548 | 67 |
| 2011/03/11 | 3,165 | 3,315 | 3,165 | 3,245 | 527 |
| 2011/03/10 | 3,240 | 3,773 | 3,240 | 3,409 | 1,462 |
| 2011/03/09 | 3,240 | 3,270 | 3,189 | 3,264 | 128 |
| 2011/03/08 | 3,249 | 3,264 | 3,140 | 3,255 | 150 |
| 2011/03/07 | 3,345 | 3,480 | 3,165 | 3,279 | 711 |
| 2011/03/04 | 3,379 | 3,559 | 3,289 | 3,484 | 422 |
| 2011/03/03 | 3,289 | 3,379 | 3,289 | 3,319 | 478 |
| 2011/03/02 | 3,360 | 3,629 | 3,339 | 3,390 | 497 |
| 2011/03/01 | 3,629 | 3,719 | 3,390 | 3,480 | 1,666 |
| 2011/02/28 | 3,888 | 3,896 | 3,574 | 3,719 | 1,640 |
| 2011/02/25 | 4,606 | 4,674 | 4,008 | 4,023 | 7,482 |
| 2011/02/24 | 3,279 | 3,978 | 3,189 | 3,978 | 2,634 |
| 2011/02/23 | 3,195 | 3,279 | 3,110 | 3,279 | 617 |
| 2011/02/22 | 3,285 | 3,289 | 3,140 | 3,204 | 771 |
| 2011/02/21 | 3,469 | 3,473 | 3,255 | 3,319 | 924 |
| 2011/02/18 | 3,394 | 3,473 | 3,309 | 3,409 | 180 |
| 2011/02/17 | 3,390 | 3,540 | 3,289 | 3,394 | 1,381 |
| 2011/02/16 | 3,398 | 3,488 | 3,390 | 3,439 | 225 |
| 2011/02/15 | 3,659 | 3,678 | 3,369 | 3,540 | 336 |
| 2011/02/14 | 3,294 | 3,638 | 3,289 | 3,589 | 515 |
| 2011/02/10 | 3,439 | 3,529 | 3,309 | 3,424 | 1,066 |
| 2011/02/09 | 3,409 | 4,001 | 3,398 | 3,634 | 1,397 |
| 2011/02/08 | 3,443 | 3,559 | 3,394 | 3,469 | 1,210 |
| 2011/02/07 | 3,548 | 3,723 | 3,548 | 3,723 | 679 |
| 2011/02/04 | 3,882 | 3,882 | 3,563 | 3,734 | 1,405 |
| 2011/02/03 | 4,042 | 4,337 | 3,749 | 3,877 | 5,264 |
| 2011/02/02 | 4,082 | 4,390 | 3,986 | 4,390 | 8,591 |
| 2011/02/01 | 3,719 | 3,817 | 3,540 | 3,693 | 1,261 |
| 2011/01/31 | 3,941 | 4,046 | 3,723 | 3,787 | 1,384 |
| 2011/01/28 | 4,181 | 4,181 | 3,822 | 3,941 | 2,607 |
| 2011/01/27 | 4,585 | 4,674 | 4,001 | 4,112 | 4,065 |
| 2011/01/26 | 5,583 | 5,583 | 4,386 | 4,386 | 12,354 |
| 2011/01/25 | 5,382 | 5,382 | 5,382 | 5,382 | 329 |
| 2011/01/24 | 4,685 | 4,685 | 4,685 | 4,685 | 592 |
| 2011/01/21 | 3,787 | 3,986 | 3,390 | 3,986 | 5,178 |
| 2011/01/20 | 2,653 | 3,289 | 2,653 | 3,289 | 4,126 |
| 2011/01/19 | 2,593 | 2,791 | 2,548 | 2,791 | 6,330 |
| 2011/01/18 | 2,537 | 2,537 | 2,045 | 2,293 | 4,347 |
| 2011/01/17 | 2,039 | 2,039 | 2,039 | 2,039 | 350 |
| 2011/01/14 | 1,689 | 1,689 | 1,639 | 1,639 | 35 |
| 2011/01/13 | 1,650 | 1,686 | 1,644 | 1,686 | 8 |
| 2011/01/12 | 1,729 | 1,729 | 1,644 | 1,644 | 8 |
| 2011/01/11 | 1,723 | 1,733 | 1,597 | 1,733 | 200 |
| 2011/01/07 | 1,624 | 1,669 | 1,605 | 1,644 | 65 |
| 2011/01/06 | 1,646 | 1,661 | 1,565 | 1,605 | 290 |
| 2011/01/05 | 1,627 | 1,695 | 1,624 | 1,644 | 333 |
| 2011/01/04 | 1,631 | 1,631 | 1,567 | 1,620 | 65 |