3154 メディアスホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,300 | 3,300 | 3,160 | 3,300 | 700 | 183.33 |
| 2010-12-29 | 3,190 | 3,300 | 3,190 | 3,300 | 200 | 183.33 |
| 2010-12-28 | 3,230 | 3,230 | 3,230 | 3,230 | 300 | 179.44 |
| 2010-12-27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 179.44 |
| 2010-12-24 | 3,480 | 3,480 | 3,195 | 3,195 | 1,200 | 177.50 |
| 2010-12-21 | 3,330 | 3,330 | 3,330 | 3,330 | 400 | 185 |
| 2010-12-20 | 3,335 | 3,335 | 3,330 | 3,330 | 1,200 | 185 |
| 2010-12-17 | 3,335 | 3,335 | 3,335 | 3,335 | 400 | 185.28 |
| 2010-12-16 | 3,400 | 3,400 | 3,335 | 3,335 | 600 | 185.28 |
| 2010-12-15 | 3,485 | 3,490 | 3,335 | 3,335 | 1,600 | 185.28 |
| 2010-12-14 | 3,485 | 3,485 | 3,485 | 3,485 | 1,100 | 193.61 |
| 2010-12-13 | 3,495 | 3,495 | 3,485 | 3,485 | 2,300 | 193.61 |
| 2010-12-10 | 3,435 | 3,435 | 3,395 | 3,395 | 1,900 | 188.61 |
| 2010-12-09 | 3,300 | 3,300 | 3,250 | 3,295 | 1,500 | 183.06 |
| 2010-12-08 | 3,200 | 3,250 | 3,200 | 3,250 | 1,000 | 180.56 |
| 2010-12-07 | 3,195 | 3,195 | 3,195 | 3,195 | 1,500 | 177.50 |
| 2010-12-06 | 3,090 | 3,195 | 3,090 | 3,195 | 1,400 | 177.50 |
| 2010-12-03 | 3,090 | 3,090 | 3,090 | 3,090 | 700 | 171.67 |
| 2010-12-02 | 3,090 | 3,090 | 3,005 | 3,090 | 1,000 | 171.67 |
| 2010-12-01 | 3,010 | 3,025 | 3,010 | 3,025 | 200 | 168.06 |
| 2010-11-30 | 3,005 | 3,005 | 3,005 | 3,005 | 1,100 | 166.94 |
| 2010-11-29 | 3,050 | 3,050 | 3,005 | 3,005 | 3,200 | 166.94 |
| 2010-11-26 | 3,000 | 3,050 | 2,990 | 3,050 | 1,200 | 169.44 |
| 2010-11-25 | 3,070 | 3,085 | 3,000 | 3,085 | 1,700 | 171.39 |
| 2010-11-24 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 166.67 |
| 2010-11-22 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 166.67 |
| 2010-11-19 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 166.67 |
| 2010-11-18 | 3,070 | 3,070 | 3,070 | 3,070 | 2,100 | 170.56 |
| 2010-11-17 | 3,050 | 3,060 | 3,050 | 3,060 | 200 | 170 |
| 2010-11-16 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 169.44 |
| 2010-11-12 | 3,060 | 3,060 | 2,980 | 2,980 | 700 | 165.56 |
| 2010-11-10 | 3,060 | 3,060 | 3,060 | 3,060 | 400 | 170 |
| 2010-11-09 | 2,980 | 3,020 | 2,980 | 3,020 | 2,600 | 167.78 |
| 2010-11-08 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 180.83 |
| 2010-11-05 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 180.83 |
| 2010-11-02 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 180.83 |
| 2010-11-01 | 3,295 | 3,295 | 3,255 | 3,255 | 600 | 180.83 |
| 2010-10-27 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 175.83 |
| 2010-10-26 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 183.33 |
| 2010-10-25 | 3,350 | 3,390 | 3,250 | 3,250 | 700 | 180.56 |
| 2010-10-22 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 180.83 |
| 2010-10-21 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 180.56 |
| 2010-10-15 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 178.33 |
| 2010-10-08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 178.33 |
| 2010-10-05 | 3,520 | 3,520 | 3,415 | 3,415 | 500 | 189.72 |
| 2010-10-01 | 3,345 | 3,345 | 3,345 | 3,345 | 3,900 | 185.83 |
| 2010-09-30 | 3,180 | 3,250 | 3,180 | 3,250 | 500 | 180.56 |
| 2010-09-28 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 171.39 |
| 2010-09-27 | 3,165 | 3,250 | 3,110 | 3,110 | 300 | 172.78 |
| 2010-09-24 | 3,150 | 3,165 | 3,150 | 3,165 | 1,800 | 175.83 |
| 2010-09-21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 168.33 |
| 2010-09-17 | 3,010 | 3,020 | 3,010 | 3,010 | 700 | 167.22 |
| 2010-09-16 | 3,090 | 3,090 | 3,010 | 3,010 | 600 | 167.22 |
| 2010-09-15 | 3,010 | 3,035 | 3,010 | 3,020 | 900 | 167.78 |
| 2010-09-14 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 167.22 |
| 2010-09-13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 166.67 |
| 2010-09-09 | 2,990 | 3,000 | 2,990 | 3,000 | 200 | 166.67 |
| 2010-09-03 | 2,959 | 3,000 | 2,959 | 3,000 | 300 | 166.67 |
| 2010-08-31 | 3,100 | 3,100 | 2,960 | 2,960 | 700 | 164.44 |
| 2010-08-30 | 2,990 | 3,030 | 2,980 | 3,030 | 500 | 168.33 |
| 2010-08-26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 162.78 |
| 2010-08-25 | 3,140 | 3,140 | 3,140 | 3,140 | 1,600 | 174.44 |
| 2010-08-24 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 163.89 |
| 2010-08-20 | 2,960 | 2,960 | 2,950 | 2,950 | 200 | 163.89 |
| 2010-08-19 | 3,010 | 3,010 | 2,950 | 2,950 | 1,000 | 163.89 |
| 2010-08-18 | 3,100 | 3,200 | 3,100 | 3,200 | 500 | 177.78 |
| 2010-08-17 | 3,000 | 3,170 | 3,000 | 3,170 | 500 | 176.11 |
| 2010-08-13 | 3,400 | 3,400 | 2,905 | 3,000 | 4,800 | 166.67 |
| 2010-08-12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 194.44 |
| 2010-08-11 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 193.89 |
| 2010-08-10 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 195 |
| 2010-08-09 | 3,540 | 3,540 | 3,490 | 3,490 | 500 | 193.89 |
| 2010-08-06 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 200 |
| 2010-08-05 | 3,625 | 3,630 | 3,625 | 3,630 | 700 | 201.67 |
| 2010-08-04 | 3,555 | 3,625 | 3,510 | 3,510 | 300 | 195 |
| 2010-08-03 | 3,490 | 3,490 | 3,490 | 3,490 | 700 | 193.89 |
| 2010-08-02 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 205.56 |
| 2010-07-30 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 205.56 |
| 2010-07-23 | 3,780 | 3,780 | 3,700 | 3,700 | 1,200 | 205.56 |
| 2010-07-22 | 3,620 | 3,620 | 3,490 | 3,500 | 600 | 194.44 |
| 2010-07-21 | 3,700 | 3,700 | 3,690 | 3,700 | 700 | 205.56 |
| 2010-07-20 | 3,710 | 3,740 | 3,700 | 3,700 | 300 | 205.56 |
| 2010-07-16 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 200 |
| 2010-07-15 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 205.56 |
| 2010-07-13 | 3,710 | 3,710 | 3,710 | 3,710 | 1,100 | 206.11 |
| 2010-07-12 | 3,560 | 3,630 | 3,560 | 3,630 | 400 | 201.67 |
| 2010-07-07 | 3,490 | 3,490 | 3,480 | 3,480 | 200 | 193.33 |
| 2010-07-06 | 3,520 | 3,520 | 3,470 | 3,470 | 500 | 192.78 |
| 2010-07-05 | 3,590 | 3,590 | 3,520 | 3,520 | 200 | 195.56 |
| 2010-07-01 | 3,590 | 3,590 | 3,580 | 3,580 | 300 | 198.89 |
| 2010-06-30 | 3,665 | 3,665 | 3,650 | 3,650 | 500 | 202.78 |
| 2010-06-29 | 3,750 | 3,750 | 3,670 | 3,670 | 500 | 203.89 |
| 2010-06-28 | 3,530 | 3,820 | 3,470 | 3,820 | 1,300 | 212.22 |
| 2010-06-25 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 200 |
| 2010-06-24 | 3,665 | 3,670 | 3,665 | 3,670 | 200 | 203.89 |
| 2010-06-23 | 3,600 | 3,600 | 3,560 | 3,560 | 600 | 197.78 |
| 2010-06-22 | 3,620 | 3,620 | 3,620 | 3,620 | 600 | 201.11 |
| 2010-06-21 | 3,640 | 3,640 | 3,630 | 3,630 | 600 | 201.67 |
| 2010-06-18 | 3,690 | 3,690 | 3,620 | 3,620 | 600 | 201.11 |
| 2010-06-17 | 3,655 | 3,655 | 3,655 | 3,655 | 300 | 203.06 |
| 2010-06-16 | 3,860 | 3,860 | 3,850 | 3,850 | 300 | 213.89 |
| 2010-06-15 | 3,690 | 3,790 | 3,650 | 3,790 | 800 | 210.56 |
| 2010-06-14 | 3,650 | 3,650 | 3,600 | 3,620 | 1,000 | 201.11 |
| 2010-06-08 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 213.33 |
| 2010-06-07 | 3,725 | 3,725 | 3,605 | 3,605 | 600 | 200.28 |
| 2010-06-04 | 3,800 | 3,800 | 3,700 | 3,700 | 800 | 205.56 |
| 2010-06-03 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 211.11 |
| 2010-06-02 | 3,890 | 3,890 | 3,730 | 3,730 | 500 | 207.22 |
| 2010-05-31 | 3,860 | 3,890 | 3,860 | 3,890 | 700 | 216.11 |
| 2010-05-28 | 3,700 | 3,750 | 3,700 | 3,750 | 200 | 208.33 |
| 2010-05-27 | 3,540 | 3,570 | 3,540 | 3,570 | 300 | 198.33 |
| 2010-05-25 | 3,800 | 3,800 | 3,600 | 3,610 | 900 | 200.56 |
| 2010-05-24 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 208.33 |
| 2010-05-21 | 3,500 | 3,750 | 3,500 | 3,750 | 1,400 | 208.33 |
| 2010-05-20 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 202.78 |
| 2010-05-19 | 3,660 | 3,660 | 3,570 | 3,570 | 1,100 | 198.33 |
| 2010-05-18 | 4,010 | 4,010 | 3,800 | 3,800 | 900 | 211.11 |
| 2010-05-17 | 3,915 | 4,020 | 3,870 | 3,870 | 1,600 | 215 |
| 2010-05-14 | 4,020 | 4,070 | 3,990 | 4,000 | 600 | 222.22 |
| 2010-05-13 | 4,080 | 4,100 | 3,940 | 4,020 | 1,700 | 223.33 |
| 2010-05-12 | 4,025 | 4,095 | 3,940 | 4,080 | 3,000 | 226.67 |
| 2010-05-11 | 4,120 | 4,200 | 4,000 | 4,050 | 2,700 | 225 |
| 2010-05-10 | 3,965 | 4,200 | 3,965 | 4,190 | 5,100 | 232.78 |
| 2010-05-07 | 3,820 | 3,980 | 3,770 | 3,920 | 1,500 | 217.78 |
| 2010-05-06 | 3,810 | 4,010 | 3,800 | 3,980 | 3,100 | 221.11 |
| 2010-04-30 | 3,600 | 3,830 | 3,600 | 3,800 | 2,600 | 211.11 |
| 2010-04-28 | 3,550 | 3,550 | 3,500 | 3,550 | 3,400 | 197.22 |
| 2010-04-27 | 3,525 | 3,575 | 3,525 | 3,550 | 4,200 | 197.22 |
| 2010-04-26 | 3,700 | 3,700 | 3,520 | 3,550 | 4,400 | 197.22 |
| 2010-04-23 | 3,430 | 3,700 | 3,430 | 3,700 | 4,400 | 205.56 |
| 2010-04-22 | 3,325 | 3,380 | 3,325 | 3,375 | 500 | 187.50 |
| 2010-04-21 | 3,400 | 3,400 | 3,300 | 3,300 | 700 | 183.33 |
| 2010-04-20 | 3,480 | 3,540 | 3,350 | 3,400 | 2,600 | 188.89 |
| 2010-04-19 | 3,350 | 3,490 | 3,350 | 3,490 | 1,200 | 193.89 |
| 2010-04-16 | 3,300 | 3,350 | 3,290 | 3,350 | 1,500 | 186.11 |
| 2010-04-15 | 3,300 | 3,300 | 3,290 | 3,295 | 700 | 183.06 |
| 2010-04-14 | 3,300 | 3,320 | 3,290 | 3,295 | 800 | 183.06 |
| 2010-04-13 | 3,300 | 3,300 | 3,290 | 3,290 | 700 | 182.78 |
| 2010-04-12 | 3,300 | 3,320 | 3,300 | 3,320 | 2,200 | 184.44 |
| 2010-04-09 | 3,300 | 3,300 | 3,185 | 3,300 | 900 | 183.33 |
| 2010-04-08 | 3,290 | 3,290 | 3,200 | 3,200 | 200 | 177.78 |
| 2010-04-07 | 3,300 | 3,300 | 3,170 | 3,180 | 700 | 176.67 |
| 2010-04-06 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 183.33 |
| 2010-04-05 | 3,300 | 3,300 | 3,250 | 3,300 | 1,100 | 183.33 |
| 2010-04-02 | 3,270 | 3,330 | 3,260 | 3,300 | 1,100 | 183.33 |
| 2010-04-01 | 3,080 | 3,200 | 3,080 | 3,200 | 400 | 177.78 |
| 2010-03-31 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 176.11 |
| 2010-03-30 | 3,300 | 3,300 | 3,150 | 3,150 | 2,600 | 175 |
| 2010-03-29 | 3,240 | 3,280 | 3,220 | 3,280 | 800 | 182.22 |
| 2010-03-26 | 3,240 | 3,330 | 3,190 | 3,330 | 600 | 185 |
| 2010-03-25 | 3,210 | 3,230 | 3,210 | 3,230 | 500 | 179.44 |
| 2010-03-24 | 3,350 | 3,350 | 3,250 | 3,250 | 1,000 | 180.56 |
| 2010-03-23 | 3,310 | 3,370 | 3,260 | 3,370 | 1,400 | 187.22 |
| 2010-03-19 | 3,390 | 3,390 | 3,360 | 3,360 | 300 | 186.67 |
| 2010-03-18 | 3,360 | 3,410 | 3,210 | 3,400 | 2,300 | 188.89 |
| 2010-03-17 | 3,440 | 3,440 | 3,250 | 3,430 | 6,600 | 190.56 |
| 2010-03-16 | 3,070 | 3,200 | 3,070 | 3,200 | 3,700 | 177.78 |
| 2010-03-15 | 2,900 | 2,900 | 2,710 | 2,820 | 3,100 | 156.67 |
| 2010-03-12 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 144.44 |
| 2010-03-11 | 2,600 | 2,600 | 2,586 | 2,586 | 200 | 143.67 |
| 2010-03-10 | 2,551 | 2,600 | 2,551 | 2,600 | 300 | 144.44 |
| 2010-03-08 | 2,525 | 2,620 | 2,525 | 2,620 | 500 | 145.56 |
| 2010-03-05 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 145.56 |
| 2010-03-04 | 2,627 | 2,638 | 2,620 | 2,620 | 500 | 145.56 |
| 2010-03-03 | 2,627 | 2,627 | 2,627 | 2,627 | 200 | 145.94 |
| 2010-03-02 | 2,635 | 2,635 | 2,635 | 2,635 | 200 | 146.39 |
| 2010-03-01 | 2,638 | 2,638 | 2,638 | 2,638 | 100 | 146.56 |
| 2010-02-26 | 2,645 | 2,645 | 2,640 | 2,645 | 1,100 | 146.94 |
| 2010-02-25 | 2,650 | 2,650 | 2,645 | 2,645 | 600 | 146.94 |
| 2010-02-24 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 144.44 |
| 2010-02-22 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 137.22 |
| 2010-02-17 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 139.44 |
| 2010-02-16 | 2,520 | 2,520 | 2,510 | 2,510 | 200 | 139.44 |
| 2010-02-15 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 142.78 |
| 2010-02-12 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 142.78 |
| 2010-02-08 | 2,620 | 2,620 | 2,610 | 2,610 | 300 | 145 |
| 2010-02-04 | 2,620 | 2,620 | 2,600 | 2,600 | 500 | 144.44 |
| 2010-02-01 | 2,600 | 2,600 | 2,570 | 2,570 | 200 | 142.78 |
| 2010-01-29 | 2,650 | 2,650 | 2,650 | 2,650 | 800 | 147.22 |
| 2010-01-28 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 147.22 |
| 2010-01-27 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 147.22 |
| 2010-01-26 | 2,600 | 2,610 | 2,600 | 2,610 | 300 | 145 |
| 2010-01-22 | 2,630 | 2,630 | 2,620 | 2,620 | 300 | 145.56 |
| 2010-01-20 | 2,640 | 2,640 | 2,580 | 2,630 | 500 | 146.11 |
| 2010-01-15 | 2,690 | 2,690 | 2,690 | 2,690 | 200 | 149.44 |
| 2010-01-14 | 2,590 | 2,700 | 2,590 | 2,700 | 200 | 150 |
| 2010-01-06 | 2,680 | 2,680 | 2,610 | 2,610 | 300 | 145 |
| 2010-01-05 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 146.11 |
| 2010-01-04 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 148.89 |
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
