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 |
|---|---|---|---|---|---|
| 2012/12/28 | 7,904 | 8,851 | 7,795 | 8,173 | 3,401 |
| 2012/12/27 | 8,075 | 8,372 | 7,896 | 8,193 | 2,954 |
| 2012/12/26 | 7,725 | 8,334 | 7,575 | 8,293 | 4,967 |
| 2012/12/25 | 7,975 | 8,064 | 7,626 | 7,626 | 3,305 |
| 2012/12/21 | 8,323 | 8,473 | 7,844 | 8,064 | 4,854 |
| 2012/12/20 | 8,971 | 8,971 | 8,253 | 8,522 | 2,424 |
| 2012/12/19 | 9,112 | 9,210 | 8,612 | 8,701 | 4,599 |
| 2012/12/18 | 8,443 | 8,851 | 8,372 | 8,821 | 7,338 |
| 2012/12/17 | 9,281 | 9,390 | 8,862 | 9,031 | 3,974 |
| 2012/12/14 | 9,311 | 9,659 | 9,142 | 9,449 | 2,891 |
| 2012/12/13 | 9,539 | 9,868 | 9,221 | 9,251 | 5,084 |
| 2012/12/12 | 9,879 | 9,958 | 9,082 | 9,311 | 7,848 |
| 2012/12/11 | 10,208 | 10,845 | 9,789 | 9,828 | 6,223 |
| 2012/12/10 | 10,497 | 10,646 | 9,939 | 10,018 | 6,918 |
| 2012/12/07 | 10,766 | 12,181 | 10,356 | 10,416 | 16,649 |
| 2012/12/06 | 10,356 | 10,965 | 10,168 | 10,595 | 7,954 |
| 2012/12/05 | 11,463 | 11,901 | 10,497 | 10,954 | 17,992 |
| 2012/12/04 | 14,393 | 16,747 | 10,805 | 11,164 | 38,692 |
| 2012/12/03 | 13,357 | 13,795 | 11,961 | 13,795 | 11,513 |
| 2012/11/30 | 10,505 | 10,805 | 9,469 | 10,805 | 9,299 |
| 2012/11/29 | 8,413 | 9,311 | 8,124 | 9,311 | 10,885 |
| 2012/11/28 | 6,620 | 7,814 | 6,568 | 7,814 | 2,589 |
| 2012/11/27 | 7,186 | 7,276 | 6,489 | 6,818 | 2,075 |
| 2012/11/26 | 7,297 | 7,395 | 6,111 | 7,038 | 7,126 |
| 2012/11/22 | 6,399 | 6,399 | 6,399 | 6,399 | 562 |
| 2012/11/21 | 4,704 | 5,403 | 4,700 | 5,403 | 2,144 |
| 2012/11/20 | 4,704 | 4,704 | 4,606 | 4,700 | 135 |
| 2012/11/19 | 4,476 | 4,704 | 4,476 | 4,704 | 982 |
| 2012/11/16 | 4,341 | 4,486 | 4,285 | 4,465 | 613 |
| 2012/11/15 | 4,356 | 4,401 | 4,296 | 4,397 | 127 |
| 2012/11/14 | 4,412 | 4,561 | 4,390 | 4,446 | 236 |
| 2012/11/13 | 4,386 | 4,486 | 4,311 | 4,446 | 435 |
| 2012/11/12 | 4,495 | 4,495 | 4,292 | 4,412 | 439 |
| 2012/11/09 | 4,172 | 4,756 | 4,172 | 4,386 | 1,126 |
| 2012/11/08 | 4,046 | 4,172 | 4,046 | 4,172 | 108 |
| 2012/11/07 | 4,031 | 4,132 | 4,023 | 4,132 | 320 |
| 2012/11/06 | 4,162 | 4,247 | 4,012 | 4,241 | 298 |
| 2012/11/05 | 4,121 | 4,187 | 4,067 | 4,162 | 176 |
| 2012/11/02 | 4,256 | 4,386 | 4,097 | 4,187 | 310 |
| 2012/11/01 | 4,476 | 4,486 | 4,251 | 4,386 | 567 |
| 2012/10/31 | 4,236 | 4,726 | 4,236 | 4,476 | 2,439 |
| 2012/10/30 | 4,226 | 4,226 | 4,091 | 4,206 | 289 |
| 2012/10/29 | 4,375 | 4,486 | 4,181 | 4,206 | 738 |
| 2012/10/26 | 4,102 | 4,536 | 4,057 | 4,375 | 5,381 |
| 2012/10/25 | 3,907 | 4,067 | 3,896 | 4,046 | 151 |
| 2012/10/24 | 4,067 | 4,067 | 3,888 | 4,027 | 232 |
| 2012/10/23 | 3,952 | 4,082 | 3,858 | 4,082 | 286 |
| 2012/10/22 | 3,937 | 3,963 | 3,798 | 3,952 | 258 |
| 2012/10/19 | 4,147 | 4,147 | 3,888 | 3,978 | 893 |
| 2012/10/18 | 4,087 | 4,256 | 3,997 | 4,256 | 596 |
| 2012/10/17 | 3,982 | 4,121 | 3,892 | 4,042 | 604 |
| 2012/10/16 | 3,982 | 3,986 | 3,843 | 3,982 | 164 |
| 2012/10/15 | 3,941 | 3,986 | 3,896 | 3,986 | 248 |
| 2012/10/12 | 3,926 | 3,986 | 3,817 | 3,892 | 128 |
| 2012/10/11 | 4,061 | 4,217 | 3,809 | 3,907 | 659 |
| 2012/10/10 | 3,787 | 3,873 | 3,719 | 3,873 | 280 |
| 2012/10/09 | 3,858 | 3,888 | 3,728 | 3,817 | 226 |
| 2012/10/05 | 3,837 | 3,892 | 3,832 | 3,858 | 222 |
| 2012/10/04 | 3,907 | 4,196 | 3,817 | 3,896 | 466 |
| 2012/10/03 | 3,986 | 4,247 | 3,937 | 3,937 | 384 |
| 2012/10/02 | 4,046 | 4,147 | 3,896 | 4,023 | 569 |
| 2012/10/01 | 4,486 | 4,954 | 4,097 | 4,256 | 2,914 |
| 2012/09/28 | 3,698 | 4,401 | 3,693 | 4,401 | 2,413 |
| 2012/09/27 | 3,787 | 3,787 | 3,678 | 3,704 | 617 |
| 2012/09/26 | 3,963 | 3,963 | 3,888 | 3,888 | 525 |
| 2012/09/25 | 3,986 | 4,057 | 3,956 | 3,963 | 235 |
| 2012/09/24 | 4,097 | 4,266 | 3,993 | 4,067 | 399 |
| 2012/09/21 | 4,262 | 4,412 | 4,136 | 4,285 | 709 |
| 2012/09/20 | 4,546 | 4,636 | 4,405 | 4,540 | 233 |
| 2012/09/19 | 4,486 | 4,531 | 4,386 | 4,486 | 122 |
| 2012/09/18 | 4,345 | 4,480 | 4,345 | 4,480 | 53 |
| 2012/09/14 | 4,285 | 4,461 | 4,266 | 4,356 | 348 |
| 2012/09/13 | 4,456 | 4,456 | 4,285 | 4,416 | 37 |
| 2012/09/12 | 4,486 | 4,536 | 4,127 | 4,456 | 244 |
| 2012/09/11 | 4,386 | 4,546 | 4,386 | 4,516 | 254 |
| 2012/09/10 | 4,734 | 4,745 | 4,486 | 4,525 | 216 |
| 2012/09/07 | 4,685 | 4,685 | 4,506 | 4,666 | 124 |
| 2012/09/06 | 4,884 | 4,884 | 4,595 | 4,615 | 183 |
| 2012/09/05 | 4,880 | 4,880 | 4,880 | 4,880 | 16 |
| 2012/09/04 | 4,805 | 4,984 | 4,715 | 4,786 | 73 |
| 2012/09/03 | 4,993 | 4,993 | 4,835 | 4,875 | 63 |
| 2012/08/31 | 5,004 | 5,083 | 4,884 | 5,034 | 150 |
| 2012/08/30 | 5,083 | 5,164 | 4,984 | 5,004 | 146 |
| 2012/08/29 | 5,284 | 5,363 | 5,074 | 5,134 | 37 |
| 2012/08/28 | 5,382 | 5,572 | 5,292 | 5,292 | 178 |
| 2012/08/27 | 5,382 | 5,393 | 5,194 | 5,393 | 256 |
| 2012/08/24 | 4,816 | 5,123 | 4,816 | 5,123 | 300 |
| 2012/08/23 | 4,984 | 5,053 | 4,865 | 4,865 | 58 |
| 2012/08/22 | 4,993 | 4,993 | 4,865 | 4,984 | 211 |
| 2012/08/21 | 5,023 | 5,034 | 4,940 | 4,984 | 84 |
| 2012/08/20 | 4,984 | 5,023 | 4,903 | 5,014 | 65 |
| 2012/08/17 | 5,123 | 5,123 | 4,984 | 5,044 | 63 |
| 2012/08/16 | 5,014 | 5,164 | 4,933 | 5,123 | 120 |
| 2012/08/15 | 5,123 | 5,183 | 4,933 | 5,014 | 149 |
| 2012/08/14 | 5,153 | 5,153 | 5,023 | 5,083 | 50 |
| 2012/08/13 | 5,393 | 5,393 | 5,014 | 5,173 | 242 |
| 2012/08/10 | 5,632 | 5,722 | 5,004 | 5,143 | 557 |
| 2012/08/09 | 5,532 | 5,673 | 5,433 | 5,532 | 179 |
| 2012/08/08 | 5,453 | 5,523 | 5,382 | 5,523 | 91 |
| 2012/08/07 | 5,213 | 5,463 | 5,213 | 5,463 | 18 |
| 2012/08/06 | 5,143 | 5,224 | 5,083 | 5,224 | 26 |
| 2012/08/03 | 5,314 | 5,363 | 5,134 | 5,363 | 29 |
| 2012/08/02 | 5,153 | 5,303 | 4,984 | 5,303 | 66 |
| 2012/08/01 | 5,224 | 5,352 | 5,153 | 5,153 | 20 |
| 2012/07/31 | 5,273 | 5,463 | 5,083 | 5,463 | 178 |
| 2012/07/30 | 5,681 | 5,782 | 5,344 | 5,344 | 205 |
| 2012/07/27 | 5,433 | 5,681 | 5,433 | 5,583 | 195 |
| 2012/07/26 | 5,232 | 5,482 | 5,134 | 5,333 | 257 |
| 2012/07/25 | 5,284 | 5,463 | 4,984 | 4,984 | 262 |
| 2012/07/24 | 5,044 | 5,064 | 4,865 | 4,984 | 638 |
| 2012/07/23 | 5,632 | 5,673 | 5,134 | 5,363 | 231 |
| 2012/07/20 | 5,801 | 5,801 | 5,673 | 5,673 | 88 |
| 2012/07/19 | 6,119 | 6,119 | 5,583 | 5,703 | 193 |
| 2012/07/18 | 6,179 | 6,239 | 5,980 | 6,119 | 359 |
| 2012/07/17 | 6,269 | 6,310 | 6,070 | 6,179 | 277 |
| 2012/07/13 | 6,399 | 6,399 | 6,081 | 6,149 | 684 |
| 2012/07/12 | 6,799 | 7,017 | 6,688 | 6,897 | 191 |
| 2012/07/11 | 6,718 | 6,769 | 6,519 | 6,769 | 164 |
| 2012/07/10 | 6,778 | 6,778 | 6,538 | 6,620 | 263 |
| 2012/07/09 | 6,778 | 6,878 | 6,679 | 6,848 | 134 |
| 2012/07/06 | 6,979 | 6,987 | 6,729 | 6,927 | 224 |
| 2012/07/05 | 6,799 | 7,156 | 6,729 | 6,979 | 392 |
| 2012/07/04 | 6,878 | 6,957 | 6,778 | 6,799 | 128 |
| 2012/07/03 | 6,908 | 6,938 | 6,788 | 6,878 | 103 |
| 2012/07/02 | 7,028 | 7,028 | 6,878 | 6,968 | 94 |
| 2012/06/29 | 6,878 | 7,147 | 6,829 | 6,998 | 239 |
| 2012/06/28 | 7,017 | 7,216 | 6,998 | 7,137 | 402 |
| 2012/06/27 | 7,107 | 7,126 | 7,047 | 7,096 | 69 |
| 2012/06/26 | 7,276 | 7,276 | 7,038 | 7,096 | 492 |
| 2012/06/25 | 7,207 | 7,207 | 6,998 | 7,126 | 339 |
| 2012/06/22 | 7,357 | 7,357 | 7,107 | 7,246 | 365 |
| 2012/06/21 | 7,477 | 7,477 | 7,227 | 7,357 | 259 |
| 2012/06/20 | 7,616 | 7,616 | 7,346 | 7,447 | 257 |
| 2012/06/19 | 7,526 | 7,656 | 7,376 | 7,515 | 408 |
| 2012/06/18 | 7,417 | 7,695 | 7,336 | 7,695 | 487 |
| 2012/06/15 | 7,077 | 7,406 | 7,058 | 7,376 | 241 |
| 2012/06/14 | 7,485 | 7,485 | 6,979 | 7,038 | 505 |
| 2012/06/13 | 7,477 | 7,575 | 7,376 | 7,477 | 407 |
| 2012/06/12 | 7,665 | 7,665 | 7,256 | 7,605 | 1,011 |
| 2012/06/11 | 7,675 | 7,746 | 7,267 | 7,596 | 1,484 |
| 2012/06/08 | 6,758 | 6,889 | 6,739 | 6,799 | 132 |
| 2012/06/07 | 6,788 | 6,848 | 6,699 | 6,799 | 108 |
| 2012/06/06 | 6,729 | 6,829 | 6,530 | 6,679 | 312 |
| 2012/06/05 | 6,979 | 6,998 | 6,639 | 6,867 | 307 |
| 2012/06/04 | 7,096 | 7,336 | 6,788 | 6,919 | 525 |
| 2012/06/01 | 7,746 | 7,776 | 7,477 | 7,635 | 715 |
| 2012/05/31 | 6,968 | 7,844 | 6,878 | 7,765 | 942 |
| 2012/05/30 | 6,878 | 6,979 | 6,829 | 6,889 | 173 |
| 2012/05/29 | 6,699 | 6,968 | 6,699 | 6,938 | 283 |
| 2012/05/28 | 7,156 | 7,227 | 6,829 | 6,938 | 1,160 |
| 2012/05/25 | 7,186 | 7,286 | 7,038 | 7,227 | 742 |
| 2012/05/24 | 7,675 | 8,723 | 7,088 | 7,207 | 4,585 |
| 2012/05/23 | 6,478 | 7,376 | 6,459 | 7,376 | 1,526 |
| 2012/05/22 | 6,380 | 6,478 | 6,239 | 6,380 | 232 |
| 2012/05/21 | 6,160 | 6,429 | 6,030 | 6,299 | 185 |
| 2012/05/18 | 6,010 | 6,201 | 5,991 | 6,060 | 167 |
| 2012/05/17 | 6,269 | 6,290 | 6,030 | 6,209 | 232 |
| 2012/05/16 | 6,190 | 6,260 | 6,010 | 6,209 | 179 |
| 2012/05/15 | 6,579 | 6,579 | 5,891 | 6,579 | 912 |
| 2012/05/14 | 6,649 | 6,938 | 6,579 | 6,799 | 791 |
| 2012/05/11 | 6,938 | 6,938 | 6,709 | 6,778 | 333 |
| 2012/05/10 | 6,620 | 6,838 | 6,620 | 6,838 | 477 |
| 2012/05/09 | 6,919 | 6,968 | 6,679 | 6,799 | 502 |
| 2012/05/08 | 6,968 | 6,998 | 6,908 | 6,979 | 287 |
| 2012/05/07 | 7,327 | 7,327 | 6,927 | 7,058 | 646 |
| 2012/05/02 | 7,126 | 7,425 | 7,107 | 7,406 | 400 |
| 2012/05/01 | 7,267 | 7,267 | 7,058 | 7,227 | 719 |
| 2012/04/27 | 7,477 | 7,477 | 7,126 | 7,376 | 590 |
| 2012/04/26 | 7,515 | 7,575 | 7,286 | 7,425 | 755 |
| 2012/04/25 | 7,227 | 7,387 | 7,186 | 7,365 | 700 |
| 2012/04/24 | 8,015 | 8,015 | 7,286 | 7,376 | 1,642 |
| 2012/04/23 | 7,447 | 8,353 | 7,417 | 7,866 | 2,794 |
| 2012/04/20 | 7,177 | 7,417 | 7,147 | 7,417 | 1,242 |
| 2012/04/19 | 7,088 | 7,297 | 7,088 | 7,197 | 1,331 |
| 2012/04/18 | 6,829 | 7,207 | 6,829 | 7,017 | 1,066 |
| 2012/04/17 | 6,848 | 6,957 | 6,609 | 6,848 | 1,104 |
| 2012/04/16 | 7,137 | 7,197 | 6,818 | 6,949 | 1,106 |
| 2012/04/13 | 7,246 | 7,425 | 7,096 | 7,177 | 1,678 |
| 2012/04/12 | 7,167 | 7,605 | 7,167 | 7,496 | 1,608 |
| 2012/04/11 | 7,186 | 7,336 | 7,047 | 7,316 | 573 |
| 2012/04/10 | 7,126 | 7,246 | 7,088 | 7,177 | 773 |
| 2012/04/09 | 7,047 | 7,425 | 7,047 | 7,147 | 1,865 |
| 2012/04/06 | 6,709 | 7,365 | 6,658 | 6,998 | 2,262 |
| 2012/04/05 | 6,679 | 7,047 | 6,579 | 6,808 | 2,518 |
| 2012/04/04 | 7,256 | 7,316 | 6,758 | 6,897 | 3,866 |
| 2012/04/03 | 7,616 | 7,626 | 7,425 | 7,485 | 1,209 |
| 2012/04/02 | 7,855 | 7,945 | 7,575 | 7,776 | 1,332 |
| 2012/03/30 | 8,453 | 8,483 | 7,795 | 8,154 | 1,432 |
| 2012/03/29 | 8,005 | 8,671 | 8,005 | 8,424 | 1,080 |
| 2012/03/28 | 7,975 | 9,172 | 7,806 | 8,453 | 4,577 |
| 2012/03/27 | 8,135 | 8,304 | 7,177 | 7,675 | 1,856 |
| 2012/03/26 | 9,499 | 9,618 | 7,855 | 8,045 | 2,496 |
| 2012/03/23 | 9,759 | 9,759 | 9,172 | 9,349 | 1,881 |
| 2012/03/22 | 10,168 | 10,965 | 9,370 | 10,168 | 4,610 |
| 2012/03/21 | 9,469 | 10,127 | 9,071 | 10,127 | 4,302 |
| 2012/03/19 | 8,902 | 9,001 | 8,075 | 8,633 | 3,713 |
| 2012/03/16 | 7,776 | 8,911 | 7,376 | 7,526 | 6,878 |
| 2012/03/15 | 6,470 | 7,417 | 6,380 | 7,417 | 1,950 |
| 2012/03/14 | 6,419 | 6,478 | 6,290 | 6,419 | 571 |
| 2012/03/13 | 6,310 | 6,549 | 6,051 | 6,519 | 1,265 |
| 2012/03/12 | 6,998 | 7,177 | 6,299 | 6,340 | 3,052 |
| 2012/03/09 | 6,829 | 7,017 | 6,609 | 6,878 | 2,736 |
| 2012/03/08 | 7,316 | 7,915 | 7,017 | 7,126 | 12,797 |
| 2012/03/07 | 6,778 | 6,919 | 6,410 | 6,919 | 4,814 |
| 2012/03/06 | 5,842 | 6,179 | 5,792 | 5,921 | 1,220 |
| 2012/03/05 | 5,961 | 6,758 | 5,782 | 6,111 | 3,787 |
| 2012/03/02 | 6,848 | 6,889 | 5,673 | 5,782 | 8,438 |
| 2012/03/01 | 6,060 | 6,459 | 5,591 | 6,459 | 4,968 |
| 2012/02/29 | 4,974 | 5,463 | 4,974 | 5,463 | 3,272 |
| 2012/02/28 | 4,491 | 4,880 | 4,486 | 4,764 | 396 |
| 2012/02/27 | 4,606 | 4,606 | 4,405 | 4,480 | 289 |
| 2012/02/24 | 4,367 | 4,431 | 4,307 | 4,397 | 171 |
| 2012/02/23 | 4,382 | 4,397 | 4,247 | 4,367 | 1,077 |
| 2012/02/22 | 4,427 | 4,427 | 4,127 | 4,375 | 475 |
| 2012/02/21 | 4,386 | 4,435 | 4,236 | 4,435 | 125 |
| 2012/02/20 | 4,420 | 4,625 | 4,300 | 4,386 | 415 |
| 2012/02/17 | 4,360 | 4,465 | 4,236 | 4,416 | 303 |
| 2012/02/16 | 4,704 | 4,704 | 4,285 | 4,367 | 562 |
| 2012/02/15 | 4,685 | 4,865 | 4,196 | 4,570 | 2,675 |
| 2012/02/14 | 3,847 | 4,615 | 3,847 | 4,615 | 721 |
| 2012/02/13 | 3,956 | 3,956 | 3,847 | 3,918 | 218 |
| 2012/02/10 | 3,843 | 3,918 | 3,817 | 3,888 | 99 |
| 2012/02/09 | 3,867 | 3,937 | 3,828 | 3,922 | 27 |
| 2012/02/08 | 3,837 | 3,862 | 3,813 | 3,862 | 68 |
| 2012/02/07 | 3,832 | 3,867 | 3,787 | 3,813 | 117 |
| 2012/02/06 | 3,956 | 3,956 | 3,832 | 3,858 | 235 |
| 2012/02/03 | 3,888 | 3,888 | 3,809 | 3,888 | 197 |
| 2012/02/02 | 3,867 | 3,888 | 3,867 | 3,888 | 46 |
| 2012/02/01 | 3,982 | 4,053 | 3,888 | 3,892 | 72 |
| 2012/01/31 | 3,956 | 3,956 | 3,822 | 3,862 | 14 |
| 2012/01/30 | 3,982 | 3,986 | 3,817 | 3,907 | 98 |
| 2012/01/27 | 4,157 | 4,157 | 3,888 | 3,982 | 95 |
| 2012/01/26 | 4,217 | 4,277 | 3,967 | 4,087 | 322 |
| 2012/01/25 | 3,948 | 4,023 | 3,817 | 4,016 | 243 |
| 2012/01/24 | 3,858 | 3,877 | 3,787 | 3,877 | 79 |
| 2012/01/23 | 3,952 | 3,967 | 3,753 | 3,858 | 200 |
| 2012/01/20 | 4,038 | 4,038 | 3,952 | 3,952 | 122 |
| 2012/01/19 | 4,038 | 4,046 | 3,978 | 3,986 | 87 |
| 2012/01/18 | 4,038 | 4,087 | 4,027 | 4,076 | 157 |
| 2012/01/17 | 4,187 | 4,285 | 4,016 | 4,076 | 582 |
| 2012/01/16 | 4,476 | 4,615 | 4,390 | 4,606 | 212 |
| 2012/01/13 | 4,565 | 4,636 | 4,390 | 4,435 | 80 |
| 2012/01/12 | 4,476 | 4,486 | 4,296 | 4,486 | 93 |
| 2012/01/11 | 4,337 | 4,486 | 4,315 | 4,476 | 128 |
| 2012/01/10 | 4,427 | 4,636 | 4,337 | 4,337 | 242 |
| 2012/01/06 | 4,285 | 4,516 | 4,285 | 4,516 | 79 |
| 2012/01/05 | 4,506 | 4,525 | 4,390 | 4,397 | 164 |
| 2012/01/04 | 4,277 | 4,555 | 4,277 | 4,435 | 168 |