4824 (株)メディアシーク の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 498 | 509 | 495 | 506 | 36,800 | 506 |
2014-12-29 | 515 | 518 | 500 | 502 | 45,400 | 502 |
2014-12-26 | 476 | 510 | 476 | 508 | 74,000 | 508 |
2014-12-25 | 488 | 490 | 475 | 480 | 71,400 | 480 |
2014-12-24 | 505 | 520 | 490 | 490 | 79,900 | 490 |
2014-12-22 | 531 | 531 | 495 | 502 | 101,800 | 502 |
2014-12-19 | 575 | 575 | 530 | 531 | 136,200 | 531 |
2014-12-18 | 612 | 628 | 529 | 541 | 536,100 | 541 |
2014-12-17 | 473 | 558 | 471 | 558 | 335,800 | 558 |
2014-12-16 | 484 | 484 | 467 | 478 | 80,400 | 478 |
2014-12-15 | 512 | 514 | 481 | 484 | 150,000 | 484 |
2014-12-12 | 521 | 536 | 506 | 521 | 65,400 | 521 |
2014-12-11 | 501 | 520 | 500 | 512 | 36,000 | 512 |
2014-12-10 | 520 | 525 | 508 | 509 | 52,000 | 509 |
2014-12-09 | 535 | 575 | 530 | 530 | 86,900 | 530 |
2014-12-08 | 567 | 570 | 540 | 540 | 115,400 | 540 |
2014-12-05 | 610 | 612 | 587 | 596 | 48,900 | 596 |
2014-12-04 | 608 | 622 | 599 | 608 | 65,100 | 608 |
2014-12-03 | 631 | 638 | 600 | 600 | 87,800 | 600 |
2014-12-02 | 642 | 650 | 625 | 633 | 74,700 | 633 |
2014-12-01 | 649 | 668 | 647 | 652 | 92,900 | 652 |
2014-11-28 | 630 | 641 | 624 | 633 | 37,000 | 633 |
2014-11-27 | 648 | 654 | 620 | 631 | 91,100 | 631 |
2014-11-26 | 617 | 677 | 607 | 660 | 236,800 | 660 |
2014-11-25 | 640 | 642 | 617 | 618 | 126,200 | 618 |
2014-11-21 | 635 | 675 | 621 | 651 | 182,200 | 651 |
2014-11-20 | 670 | 683 | 631 | 639 | 234,700 | 639 |
2014-11-19 | 760 | 788 | 660 | 670 | 555,200 | 670 |
2014-11-18 | 810 | 839 | 753 | 770 | 780,300 | 770 |
2014-11-17 | 729 | 820 | 707 | 780 | 879,900 | 780 |
2014-11-14 | 753 | 864 | 665 | 714 | 1,693,200 | 714 |
2014-11-13 | 700 | 738 | 660 | 738 | 565,400 | 738 |
2014-11-12 | 694 | 708 | 630 | 638 | 713,000 | 638 |
2014-11-11 | 516 | 614 | 515 | 614 | 381,500 | 614 |
2014-11-10 | 508 | 514 | 497 | 514 | 28,600 | 514 |
2014-11-07 | 528 | 528 | 506 | 511 | 28,700 | 511 |
2014-11-06 | 543 | 543 | 518 | 525 | 48,700 | 525 |
2014-11-05 | 482 | 548 | 482 | 533 | 130,900 | 533 |
2014-11-04 | 489 | 491 | 481 | 488 | 43,200 | 488 |
2014-10-31 | 475 | 487 | 465 | 486 | 41,800 | 486 |
2014-10-30 | 493 | 496 | 461 | 479 | 27,900 | 479 |
2014-10-29 | 490 | 498 | 485 | 489 | 32,300 | 489 |
2014-10-28 | 465 | 495 | 465 | 491 | 56,000 | 491 |
2014-10-27 | 461 | 478 | 461 | 470 | 31,200 | 470 |
2014-10-24 | 461 | 467 | 457 | 460 | 14,700 | 460 |
2014-10-23 | 456 | 462 | 450 | 460 | 25,400 | 460 |
2014-10-22 | 454 | 464 | 454 | 460 | 19,800 | 460 |
2014-10-21 | 469 | 484 | 454 | 454 | 19,500 | 454 |
2014-10-20 | 460 | 475 | 460 | 471 | 26,300 | 471 |
2014-10-17 | 468 | 478 | 457 | 457 | 31,200 | 457 |
2014-10-16 | 470 | 485 | 467 | 480 | 29,400 | 480 |
2014-10-15 | 485 | 494 | 478 | 488 | 14,600 | 488 |
2014-10-14 | 476 | 498 | 473 | 493 | 44,700 | 493 |
2014-10-10 | 471 | 496 | 471 | 486 | 69,000 | 486 |
2014-10-09 | 506 | 510 | 476 | 483 | 56,100 | 483 |
2014-10-08 | 507 | 514 | 504 | 506 | 24,200 | 506 |
2014-10-07 | 519 | 528 | 508 | 520 | 36,600 | 520 |
2014-10-06 | 520 | 530 | 509 | 529 | 21,900 | 529 |
2014-10-03 | 500 | 526 | 496 | 520 | 32,300 | 520 |
2014-10-02 | 488 | 505 | 465 | 495 | 72,800 | 495 |
2014-10-01 | 545 | 545 | 516 | 516 | 41,900 | 516 |
2014-09-30 | 550 | 550 | 540 | 540 | 28,600 | 540 |
2014-09-29 | 554 | 559 | 540 | 544 | 32,100 | 544 |
2014-09-26 | 543 | 555 | 542 | 552 | 28,000 | 552 |
2014-09-25 | 568 | 568 | 551 | 552 | 28,600 | 552 |
2014-09-24 | 562 | 564 | 550 | 564 | 58,000 | 564 |
2014-09-22 | 565 | 578 | 565 | 578 | 34,600 | 578 |
2014-09-19 | 574 | 575 | 562 | 566 | 24,500 | 566 |
2014-09-18 | 575 | 575 | 565 | 568 | 24,800 | 568 |
2014-09-17 | 573 | 591 | 565 | 570 | 105,800 | 570 |
2014-09-16 | 563 | 591 | 561 | 591 | 79,900 | 591 |
2014-09-12 | 560 | 561 | 556 | 559 | 41,200 | 559 |
2014-09-11 | 556 | 566 | 550 | 555 | 56,400 | 555 |
2014-09-10 | 550 | 562 | 547 | 556 | 85,000 | 556 |
2014-09-09 | 599 | 599 | 558 | 560 | 134,900 | 560 |
2014-09-08 | 570 | 590 | 528 | 570 | 438,900 | 570 |
2014-09-05 | 573 | 573 | 573 | 573 | 30,000 | 573 |
2014-09-04 | 729 | 738 | 720 | 723 | 31,800 | 723 |
2014-09-03 | 726 | 742 | 726 | 727 | 37,300 | 727 |
2014-09-02 | 727 | 745 | 727 | 736 | 44,400 | 736 |
2014-09-01 | 711 | 728 | 711 | 721 | 32,400 | 721 |
2014-08-29 | 717 | 725 | 710 | 719 | 23,800 | 719 |
2014-08-28 | 721 | 735 | 708 | 709 | 60,700 | 709 |
2014-08-27 | 734 | 747 | 716 | 720 | 61,800 | 720 |
2014-08-26 | 759 | 762 | 732 | 732 | 74,300 | 732 |
2014-08-25 | 780 | 795 | 751 | 762 | 92,200 | 762 |
2014-08-22 | 810 | 815 | 775 | 779 | 151,000 | 779 |
2014-08-21 | 760 | 800 | 754 | 785 | 280,300 | 785 |
2014-08-20 | 735 | 758 | 730 | 752 | 33,000 | 752 |
2014-08-19 | 737 | 742 | 724 | 728 | 29,200 | 728 |
2014-08-18 | 724 | 762 | 723 | 732 | 69,300 | 732 |
2014-08-15 | 720 | 730 | 716 | 720 | 17,900 | 720 |
2014-08-14 | 715 | 730 | 715 | 719 | 22,800 | 719 |
2014-08-13 | 706 | 720 | 706 | 715 | 30,400 | 715 |
2014-08-12 | 722 | 754 | 713 | 713 | 67,200 | 713 |
2014-08-11 | 743 | 743 | 721 | 724 | 27,300 | 724 |
2014-08-08 | 745 | 760 | 700 | 713 | 107,400 | 713 |
2014-08-07 | 788 | 815 | 741 | 761 | 157,600 | 761 |
2014-08-06 | 715 | 805 | 715 | 774 | 255,400 | 774 |
2014-08-05 | 711 | 784 | 708 | 732 | 85,200 | 732 |
2014-08-04 | 702 | 716 | 702 | 710 | 24,900 | 710 |
2014-08-01 | 708 | 719 | 700 | 707 | 108,500 | 707 |
2014-07-31 | 752 | 765 | 736 | 736 | 69,600 | 736 |
2014-07-30 | 710 | 790 | 705 | 760 | 264,800 | 760 |
2014-07-29 | 718 | 723 | 701 | 714 | 57,500 | 714 |
2014-07-28 | 698 | 724 | 696 | 718 | 55,500 | 718 |
2014-07-25 | 698 | 705 | 696 | 700 | 38,900 | 700 |
2014-07-24 | 707 | 712 | 700 | 701 | 35,000 | 701 |
2014-07-23 | 703 | 712 | 703 | 712 | 35,400 | 712 |
2014-07-22 | 707 | 718 | 702 | 703 | 40,300 | 703 |
2014-07-18 | 700 | 728 | 696 | 709 | 92,700 | 709 |
2014-07-17 | 741 | 775 | 730 | 732 | 118,500 | 732 |
2014-07-16 | 803 | 839 | 722 | 733 | 495,900 | 733 |
2014-07-15 | 720 | 797 | 720 | 780 | 285,400 | 780 |
2014-07-14 | 725 | 725 | 710 | 717 | 60,000 | 717 |
2014-07-11 | 715 | 725 | 703 | 703 | 97,400 | 703 |
2014-07-10 | 750 | 750 | 725 | 730 | 40,800 | 730 |
2014-07-09 | 777 | 779 | 738 | 748 | 51,600 | 748 |
2014-07-08 | 778 | 785 | 766 | 780 | 36,300 | 780 |
2014-07-07 | 804 | 813 | 778 | 778 | 93,300 | 778 |
2014-07-04 | 803 | 818 | 790 | 813 | 106,400 | 813 |
2014-07-03 | 804 | 812 | 781 | 793 | 190,700 | 793 |
2014-07-02 | 880 | 911 | 832 | 834 | 326,100 | 834 |
2014-07-01 | 880 | 883 | 855 | 866 | 259,800 | 866 |
2014-06-30 | 805 | 891 | 805 | 866 | 261,700 | 866 |
2014-06-27 | 851 | 851 | 772 | 805 | 119,100 | 805 |
2014-06-26 | 850 | 860 | 841 | 850 | 56,300 | 850 |
2014-06-25 | 847 | 874 | 842 | 843 | 97,700 | 843 |
2014-06-24 | 851 | 860 | 826 | 842 | 81,700 | 842 |
2014-06-23 | 813 | 868 | 805 | 848 | 186,700 | 848 |
2014-06-20 | 890 | 893 | 811 | 850 | 258,800 | 850 |
2014-06-19 | 865 | 940 | 863 | 894 | 240,500 | 894 |
2014-06-18 | 1,050 | 1,050 | 910 | 910 | 1,082,200 | 910 |
2014-06-17 | 868 | 961 | 849 | 900 | 391,200 | 900 |
2014-06-16 | 981 | 990 | 870 | 894 | 390,800 | 894 |
2014-06-13 | 1,032 | 1,061 | 935 | 990 | 976,200 | 990 |
2014-06-12 | 832 | 1,012 | 831 | 1,012 | 1,149,200 | 1,012 |
2014-06-11 | 827 | 862 | 790 | 862 | 734,000 | 862 |
2014-06-10 | 939 | 939 | 842 | 857 | 1,265,200 | 857 |
2014-06-09 | 789 | 789 | 789 | 789 | 40,900 | 789 |
2014-06-06 | 605 | 689 | 587 | 689 | 333,800 | 689 |
2014-06-05 | 620 | 620 | 577 | 589 | 168,800 | 589 |
2014-06-04 | 622 | 660 | 608 | 622 | 682,600 | 622 |
2014-06-03 | 570 | 585 | 558 | 562 | 52,300 | 562 |
2014-06-02 | 570 | 594 | 545 | 580 | 152,700 | 580 |
2014-05-30 | 628 | 629 | 595 | 599 | 54,000 | 599 |
2014-05-29 | 628 | 638 | 616 | 626 | 66,600 | 626 |
2014-05-28 | 607 | 640 | 591 | 638 | 96,000 | 638 |
2014-05-27 | 620 | 634 | 585 | 605 | 156,900 | 605 |
2014-05-26 | 610 | 640 | 584 | 640 | 540,400 | 640 |
2014-05-23 | 468 | 543 | 468 | 540 | 55,400 | 540 |
2014-05-22 | 450 | 488 | 450 | 468 | 21,700 | 468 |
2014-05-21 | 440 | 453 | 438 | 445 | 22,000 | 445 |
2014-05-20 | 458 | 458 | 436 | 455 | 30,100 | 455 |
2014-05-19 | 497 | 501 | 434 | 465 | 47,500 | 465 |
2014-05-16 | 524 | 525 | 499 | 503 | 12,500 | 503 |
2014-05-15 | 500 | 525 | 500 | 524 | 15,800 | 524 |
2014-05-14 | 513 | 515 | 501 | 507 | 12,900 | 507 |
2014-05-13 | 513 | 522 | 488 | 518 | 62,000 | 518 |
2014-05-12 | 596 | 658 | 494 | 531 | 192,100 | 531 |
2014-05-09 | 506 | 600 | 476 | 596 | 55,400 | 596 |
2014-05-08 | 530 | 540 | 500 | 501 | 10,500 | 501 |
2014-05-07 | 536 | 539 | 529 | 535 | 4,300 | 535 |
2014-05-02 | 540 | 547 | 539 | 539 | 6,800 | 539 |
2014-05-01 | 530 | 568 | 527 | 560 | 11,700 | 560 |
2014-04-30 | 530 | 540 | 520 | 528 | 13,800 | 528 |
2014-04-28 | 535 | 550 | 512 | 528 | 17,800 | 528 |
2014-04-25 | 550 | 560 | 529 | 534 | 22,500 | 534 |
2014-04-24 | 582 | 582 | 553 | 558 | 9,700 | 558 |
2014-04-23 | 576 | 588 | 570 | 574 | 10,700 | 574 |
2014-04-22 | 585 | 585 | 565 | 579 | 12,400 | 579 |
2014-04-21 | 583 | 605 | 583 | 591 | 6,200 | 591 |
2014-04-18 | 571 | 584 | 571 | 583 | 10,300 | 583 |
2014-04-17 | 589 | 592 | 571 | 590 | 10,100 | 590 |
2014-04-16 | 572 | 585 | 561 | 577 | 13,700 | 577 |
2014-04-15 | 625 | 625 | 566 | 570 | 35,000 | 570 |
2014-04-14 | 590 | 621 | 590 | 601 | 8,400 | 601 |
2014-04-11 | 582 | 602 | 566 | 602 | 23,400 | 602 |
2014-04-10 | 611 | 627 | 600 | 603 | 8,800 | 603 |
2014-04-09 | 608 | 620 | 605 | 612 | 10,100 | 612 |
2014-04-08 | 645 | 648 | 606 | 616 | 42,200 | 616 |
2014-04-07 | 649 | 649 | 610 | 628 | 27,000 | 628 |
2014-04-04 | 656 | 657 | 638 | 655 | 7,000 | 655 |
2014-04-03 | 666 | 674 | 656 | 666 | 14,900 | 666 |
2014-04-02 | 659 | 685 | 654 | 676 | 15,300 | 676 |
2014-04-01 | 646 | 654 | 641 | 650 | 14,000 | 650 |
2014-03-31 | 660 | 666 | 643 | 666 | 17,900 | 666 |
2014-03-28 | 603 | 641 | 603 | 630 | 10,200 | 630 |
2014-03-27 | 583 | 616 | 576 | 611 | 20,700 | 611 |
2014-03-26 | 606 | 622 | 572 | 583 | 26,900 | 583 |
2014-03-25 | 634 | 638 | 603 | 606 | 12,000 | 606 |
2014-03-24 | 682 | 682 | 639 | 644 | 23,100 | 644 |
2014-03-20 | 700 | 701 | 650 | 650 | 28,100 | 650 |
2014-03-19 | 712 | 720 | 690 | 704 | 16,700 | 704 |
2014-03-18 | 729 | 736 | 700 | 712 | 18,700 | 712 |
2014-03-17 | 705 | 738 | 704 | 718 | 9,300 | 718 |
2014-03-14 | 716 | 748 | 690 | 720 | 48,100 | 720 |
2014-03-13 | 770 | 778 | 702 | 759 | 18,200 | 759 |
2014-03-12 | 774 | 791 | 765 | 766 | 19,400 | 766 |
2014-03-11 | 767 | 791 | 767 | 775 | 24,500 | 775 |
2014-03-10 | 762 | 781 | 762 | 777 | 15,200 | 777 |
2014-03-07 | 782 | 787 | 764 | 771 | 12,800 | 771 |
2014-03-06 | 772 | 790 | 764 | 777 | 40,300 | 777 |
2014-03-05 | 785 | 797 | 770 | 778 | 20,400 | 778 |
2014-03-04 | 775 | 815 | 762 | 770 | 32,400 | 770 |
2014-03-03 | 779 | 850 | 751 | 777 | 71,400 | 777 |
2014-02-28 | 880 | 884 | 808 | 824 | 91,700 | 824 |
2014-02-27 | 857 | 886 | 811 | 849 | 69,600 | 849 |
2014-02-26 | 824 | 853 | 810 | 844 | 69,800 | 844 |
2014-02-25 | 738 | 903 | 715 | 875 | 222,900 | 875 |
2014-02-24 | 740 | 753 | 713 | 753 | 38,400 | 753 |
2014-02-21 | 738 | 747 | 737 | 743 | 4,600 | 743 |
2014-02-20 | 748 | 753 | 739 | 742 | 6,800 | 742 |
2014-02-19 | 720 | 748 | 720 | 747 | 29,100 | 747 |
2014-02-18 | 725 | 739 | 710 | 735 | 20,400 | 735 |
2014-02-17 | 723 | 724 | 684 | 715 | 14,200 | 715 |
2014-02-14 | 739 | 739 | 701 | 723 | 21,200 | 723 |
2014-02-13 | 760 | 765 | 728 | 739 | 48,100 | 739 |
2014-02-12 | 741 | 809 | 740 | 787 | 108,800 | 787 |
2014-02-10 | 721 | 850 | 714 | 786 | 97,400 | 786 |
2014-02-07 | 750 | 775 | 705 | 725 | 81,700 | 725 |
2014-02-06 | 683 | 735 | 681 | 695 | 75,800 | 695 |
2014-02-05 | 746 | 746 | 656 | 697 | 225,500 | 697 |
2014-02-04 | 721 | 760 | 691 | 691 | 208,900 | 691 |
2014-02-03 | 963 | 974 | 841 | 841 | 75,600 | 841 |
2014-01-31 | 995 | 1,025 | 967 | 991 | 29,600 | 991 |
2014-01-30 | 1,036 | 1,036 | 975 | 998 | 57,700 | 998 |
2014-01-29 | 1,050 | 1,074 | 995 | 1,029 | 50,700 | 1,029 |
2014-01-28 | 107,300 | 110,900 | 100,600 | 104,000 | 809 | 1,040 |
2014-01-27 | 110,000 | 112,500 | 105,700 | 107,800 | 1,476 | 1,078 |
2014-01-24 | 117,100 | 126,400 | 113,900 | 116,900 | 1,583 | 1,169 |
2014-01-23 | 120,000 | 126,000 | 118,100 | 122,100 | 4,049 | 1,221 |
2014-01-22 | 119,900 | 124,400 | 112,900 | 117,800 | 4,123 | 1,178 |
2014-01-21 | 108,400 | 113,700 | 107,300 | 109,000 | 1,158 | 1,090 |
2014-01-20 | 108,000 | 110,000 | 103,900 | 108,900 | 1,342 | 1,089 |
2014-01-17 | 99,700 | 105,500 | 98,500 | 105,000 | 1,194 | 1,050 |
2014-01-16 | 99,000 | 99,500 | 97,600 | 98,700 | 290 | 987 |
2014-01-15 | 97,700 | 98,800 | 97,500 | 98,500 | 301 | 985 |
2014-01-14 | 99,200 | 99,400 | 96,000 | 99,000 | 376 | 990 |
2014-01-10 | 100,500 | 100,900 | 99,400 | 99,700 | 217 | 997 |
2014-01-09 | 100,500 | 103,000 | 99,700 | 99,800 | 368 | 998 |
2014-01-08 | 102,400 | 103,000 | 100,000 | 101,000 | 786 | 1,010 |
2014-01-07 | 107,700 | 107,700 | 100,000 | 102,500 | 782 | 1,025 |
2014-01-06 | 109,500 | 109,500 | 105,100 | 106,500 | 614 | 1,065 |
分割・併合履歴 : [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株