3154 メディアスホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,680 | 2,680 | 2,680 | 2,680 | 600 | 148.89 |
| 2009-12-28 | 2,600 | 2,680 | 2,600 | 2,680 | 300 | 148.89 |
| 2009-12-24 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 145 |
| 2009-12-21 | 2,650 | 2,650 | 2,650 | 2,650 | 600 | 147.22 |
| 2009-12-15 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 150 |
| 2009-12-10 | 2,680 | 2,700 | 2,680 | 2,700 | 2,000 | 150 |
| 2009-12-07 | 2,680 | 2,680 | 2,670 | 2,680 | 600 | 148.89 |
| 2009-12-02 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 144.44 |
| 2009-12-01 | 2,700 | 2,700 | 2,650 | 2,650 | 200 | 147.22 |
| 2009-11-30 | 2,800 | 2,800 | 2,750 | 2,750 | 700 | 152.78 |
| 2009-11-25 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 155.56 |
| 2009-11-20 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 155.56 |
| 2009-11-19 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 155.56 |
| 2009-11-17 | 2,815 | 2,815 | 2,810 | 2,810 | 300 | 156.11 |
| 2009-11-16 | 2,935 | 2,935 | 2,935 | 2,935 | 300 | 163.06 |
| 2009-11-12 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 158.33 |
| 2009-11-09 | 2,950 | 2,950 | 2,900 | 2,900 | 200 | 161.11 |
| 2009-11-06 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 165.56 |
| 2009-10-30 | 3,070 | 3,070 | 3,070 | 3,070 | 600 | 170.56 |
| 2009-10-29 | 3,000 | 3,080 | 3,000 | 3,080 | 300 | 171.11 |
| 2009-10-27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 166.67 |
| 2009-10-26 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 166.67 |
| 2009-10-23 | 3,000 | 3,000 | 2,960 | 3,000 | 800 | 166.67 |
| 2009-10-22 | 3,020 | 3,050 | 3,020 | 3,050 | 200 | 169.44 |
| 2009-10-16 | 3,000 | 3,050 | 2,980 | 3,050 | 700 | 169.44 |
| 2009-10-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 166.67 |
| 2009-10-14 | 2,990 | 2,990 | 2,980 | 2,980 | 300 | 165.56 |
| 2009-10-13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 166.67 |
| 2009-10-09 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 166.11 |
| 2009-10-08 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 162.78 |
| 2009-10-02 | 3,110 | 3,110 | 3,110 | 3,110 | 3,100 | 172.78 |
| 2009-10-01 | 3,020 | 3,030 | 3,020 | 3,020 | 1,400 | 167.78 |
| 2009-09-30 | 2,930 | 2,935 | 2,930 | 2,935 | 200 | 163.06 |
| 2009-09-29 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 162.78 |
| 2009-09-28 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 158.33 |
| 2009-09-17 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 162.78 |
| 2009-09-16 | 2,985 | 3,000 | 2,985 | 3,000 | 200 | 166.67 |
| 2009-09-15 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 161.11 |
| 2009-09-11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 161.11 |
| 2009-09-08 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 161.67 |
| 2009-09-07 | 2,895 | 2,895 | 2,895 | 2,895 | 100 | 160.83 |
| 2009-09-02 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 160 |
| 2009-08-31 | 2,850 | 2,920 | 2,850 | 2,920 | 400 | 162.22 |
| 2009-08-28 | 2,850 | 2,850 | 2,850 | 2,850 | 600 | 158.33 |
| 2009-08-27 | 2,790 | 2,850 | 2,790 | 2,850 | 600 | 158.33 |
| 2009-08-26 | 2,790 | 2,790 | 2,790 | 2,790 | 200 | 155 |
| 2009-08-25 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 154.44 |
| 2009-08-24 | 2,765 | 2,820 | 2,765 | 2,820 | 300 | 156.67 |
| 2009-08-21 | 2,790 | 2,790 | 2,750 | 2,750 | 300 | 152.78 |
| 2009-08-19 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 152.78 |
| 2009-08-18 | 2,775 | 2,775 | 2,700 | 2,705 | 700 | 150.28 |
| 2009-08-17 | 2,800 | 2,800 | 2,700 | 2,740 | 1,400 | 152.22 |
| 2009-08-14 | 2,975 | 2,990 | 2,960 | 2,960 | 400 | 164.44 |
| 2009-08-13 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 164.44 |
| 2009-08-10 | 2,900 | 2,900 | 2,860 | 2,860 | 200 | 158.89 |
| 2009-08-07 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 165.56 |
| 2009-08-06 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 165.56 |
| 2009-08-04 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 161.11 |
| 2009-08-03 | 2,900 | 2,900 | 2,900 | 2,900 | 1,300 | 161.11 |
| 2009-07-30 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 166.67 |
| 2009-07-29 | 2,940 | 3,000 | 2,940 | 3,000 | 200 | 166.67 |
| 2009-07-27 | 2,980 | 2,980 | 2,970 | 2,970 | 200 | 165 |
| 2009-07-24 | 2,950 | 2,950 | 2,830 | 2,950 | 600 | 163.89 |
| 2009-07-23 | 2,950 | 2,950 | 2,900 | 2,920 | 1,400 | 162.22 |
| 2009-07-16 | 3,000 | 3,050 | 3,000 | 3,050 | 1,500 | 169.44 |
| 2009-07-14 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 162.22 |
| 2009-07-13 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 166.67 |
| 2009-07-10 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 169.44 |
| 2009-07-07 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 162.22 |
| 2009-07-06 | 3,050 | 3,050 | 2,950 | 2,950 | 200 | 163.89 |
| 2009-07-03 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 171.67 |
| 2009-07-02 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 174.44 |
| 2009-07-01 | 3,230 | 3,300 | 3,140 | 3,140 | 300 | 174.44 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2016-09-28]1株→2株 [2011-06-28]1株→3株
