3154 メディアスホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,304 | 1,304 | 1,304 | 1,304 | 300 | 217.33 |
| 2011-12-27 | 1,271 | 1,271 | 1,271 | 1,271 | 300 | 211.83 |
| 2011-12-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,600 | 226.67 |
| 2011-12-21 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 220 |
| 2011-12-19 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 236.67 |
| 2011-12-16 | 1,430 | 1,430 | 1,430 | 1,430 | 3,600 | 238.33 |
| 2011-12-15 | 1,379 | 1,395 | 1,379 | 1,395 | 1,200 | 232.50 |
| 2011-12-14 | 1,339 | 1,339 | 1,339 | 1,339 | 1,300 | 223.17 |
| 2011-12-13 | 1,287 | 1,300 | 1,287 | 1,300 | 1,100 | 216.67 |
| 2011-12-12 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 208.33 |
| 2011-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 208.33 |
| 2011-12-01 | 1,277 | 1,277 | 1,277 | 1,277 | 300 | 212.83 |
| 2011-11-30 | 1,315 | 1,315 | 1,277 | 1,277 | 2,400 | 212.83 |
| 2011-11-29 | 1,277 | 1,277 | 1,277 | 1,277 | 500 | 212.83 |
| 2011-11-22 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 192.50 |
| 2011-11-16 | 1,220 | 1,220 | 1,215 | 1,215 | 600 | 202.50 |
| 2011-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 196.67 |
| 2011-11-10 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 196.67 |
| 2011-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 216.67 |
| 2011-11-08 | 1,350 | 1,350 | 1,300 | 1,300 | 400 | 216.67 |
| 2011-11-04 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 225 |
| 2011-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,400 | 225 |
| 2011-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 225 |
| 2011-10-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 225 |
| 2011-10-17 | 1,410 | 1,410 | 1,410 | 1,410 | 600 | 235 |
| 2011-10-14 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 228.17 |
| 2011-10-06 | 1,399 | 1,399 | 1,369 | 1,369 | 200 | 228.17 |
| 2011-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 241.67 |
| 2011-10-03 | 1,462 | 1,462 | 1,462 | 1,462 | 8,400 | 243.67 |
| 2011-09-30 | 1,420 | 1,420 | 1,398 | 1,420 | 1,100 | 236.67 |
| 2011-09-29 | 1,306 | 1,398 | 1,306 | 1,398 | 1,500 | 233 |
| 2011-09-27 | 1,300 | 1,320 | 1,300 | 1,320 | 400 | 220 |
| 2011-09-26 | 1,311 | 1,311 | 1,311 | 1,311 | 1,600 | 218.50 |
| 2011-09-22 | 1,273 | 1,281 | 1,273 | 1,281 | 500 | 213.50 |
| 2011-09-21 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 211.67 |
| 2011-09-16 | 1,315 | 1,315 | 1,278 | 1,278 | 1,000 | 213 |
| 2011-09-14 | 1,276 | 1,279 | 1,276 | 1,277 | 300 | 212.83 |
| 2011-09-09 | 1,301 | 1,301 | 1,301 | 1,301 | 500 | 216.83 |
| 2011-09-07 | 1,270 | 1,271 | 1,270 | 1,271 | 500 | 211.83 |
| 2011-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 216.67 |
| 2011-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 211.67 |
| 2011-08-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,400 | 211.67 |
| 2011-08-29 | 1,300 | 1,300 | 1,240 | 1,270 | 600 | 211.67 |
| 2011-08-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,700 | 221.67 |
| 2011-08-17 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 221.67 |
| 2011-08-16 | 1,318 | 1,318 | 1,318 | 1,318 | 700 | 219.67 |
| 2011-08-15 | 1,260 | 1,280 | 1,260 | 1,280 | 200 | 213.33 |
| 2011-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 200 |
| 2011-08-05 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 223.33 |
| 2011-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 233.33 |
| 2011-07-29 | 1,425 | 1,425 | 1,400 | 1,400 | 2,600 | 233.33 |
| 2011-07-27 | 1,425 | 1,425 | 1,425 | 1,425 | 600 | 237.50 |
| 2011-07-26 | 1,425 | 1,436 | 1,425 | 1,425 | 1,600 | 237.50 |
| 2011-07-25 | 1,420 | 1,425 | 1,420 | 1,425 | 4,200 | 237.50 |
| 2011-07-22 | 1,408 | 1,408 | 1,407 | 1,407 | 2,400 | 234.50 |
| 2011-07-21 | 1,407 | 1,407 | 1,398 | 1,407 | 1,000 | 234.50 |
| 2011-07-20 | 1,407 | 1,407 | 1,407 | 1,407 | 1,000 | 234.50 |
| 2011-07-19 | 1,410 | 1,410 | 1,407 | 1,407 | 1,800 | 234.50 |
| 2011-07-15 | 1,409 | 1,420 | 1,370 | 1,410 | 2,400 | 235 |
| 2011-07-14 | 1,400 | 1,425 | 1,400 | 1,409 | 1,500 | 234.83 |
| 2011-07-13 | 1,429 | 1,429 | 1,369 | 1,400 | 3,300 | 233.33 |
| 2011-07-12 | 1,438 | 1,438 | 1,397 | 1,429 | 4,500 | 238.17 |
| 2011-07-11 | 1,330 | 1,397 | 1,328 | 1,397 | 5,600 | 232.83 |
| 2011-07-08 | 1,328 | 1,328 | 1,328 | 1,328 | 1,100 | 221.33 |
| 2011-07-07 | 1,313 | 1,330 | 1,265 | 1,328 | 3,000 | 221.33 |
| 2011-07-06 | 1,310 | 1,310 | 1,310 | 1,310 | 800 | 218.33 |
| 2011-07-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 218.33 |
| 2011-07-04 | 1,324 | 1,324 | 1,300 | 1,310 | 1,600 | 218.33 |
| 2011-07-01 | 1,326 | 1,326 | 1,301 | 1,324 | 2,500 | 220.67 |
| 2011-06-30 | 1,280 | 1,327 | 1,280 | 1,327 | 2,300 | 221.17 |
| 2011-06-29 | 1,233 | 1,280 | 1,230 | 1,280 | 1,400 | 213.33 |
| 2011-06-28 | 1,203 | 1,235 | 1,203 | 1,233 | 1,100 | 205.50 |
| 2011-06-27 | 3,940 | 3,940 | 3,870 | 3,870 | 800 | 215 |
| 2011-06-24 | 3,935 | 3,935 | 3,930 | 3,930 | 600 | 218.33 |
| 2011-06-23 | 3,925 | 3,925 | 3,925 | 3,925 | 700 | 218.06 |
| 2011-06-22 | 3,930 | 3,930 | 3,900 | 3,925 | 1,000 | 218.06 |
| 2011-06-21 | 3,920 | 3,930 | 3,815 | 3,930 | 800 | 218.33 |
| 2011-06-20 | 3,880 | 3,930 | 3,815 | 3,920 | 1,200 | 217.78 |
| 2011-06-17 | 3,900 | 3,900 | 3,800 | 3,880 | 1,300 | 215.56 |
| 2011-06-16 | 3,900 | 3,940 | 3,790 | 3,940 | 1,100 | 218.89 |
| 2011-06-15 | 3,870 | 3,900 | 3,870 | 3,900 | 1,600 | 216.67 |
| 2011-06-14 | 3,850 | 3,870 | 3,850 | 3,870 | 300 | 215 |
| 2011-06-13 | 3,780 | 3,850 | 3,780 | 3,850 | 1,500 | 213.89 |
| 2011-06-10 | 3,780 | 3,780 | 3,780 | 3,780 | 800 | 210 |
| 2011-06-09 | 3,740 | 3,750 | 3,740 | 3,740 | 500 | 207.78 |
| 2011-06-08 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 206.67 |
| 2011-06-07 | 3,680 | 3,685 | 3,680 | 3,685 | 300 | 204.72 |
| 2011-06-06 | 3,680 | 3,680 | 3,680 | 3,680 | 600 | 204.44 |
| 2011-06-03 | 3,680 | 3,680 | 3,680 | 3,680 | 1,400 | 204.44 |
| 2011-06-02 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 195 |
| 2011-06-01 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 194.44 |
| 2011-05-31 | 3,580 | 3,580 | 3,500 | 3,500 | 300 | 194.44 |
| 2011-05-30 | 3,560 | 3,580 | 3,510 | 3,580 | 900 | 198.89 |
| 2011-05-27 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 195 |
| 2011-05-26 | 3,580 | 3,580 | 3,510 | 3,550 | 300 | 197.22 |
| 2011-05-25 | 3,650 | 3,650 | 3,650 | 3,650 | 800 | 202.78 |
| 2011-05-24 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 199.44 |
| 2011-05-23 | 3,720 | 3,720 | 3,595 | 3,595 | 900 | 199.72 |
| 2011-05-20 | 3,485 | 3,780 | 3,485 | 3,780 | 6,900 | 210 |
| 2011-05-19 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 178.06 |
| 2011-05-18 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 178.06 |
| 2011-05-16 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 183.33 |
| 2011-05-13 | 3,240 | 3,240 | 3,205 | 3,205 | 300 | 178.06 |
| 2011-05-11 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 177.22 |
| 2011-05-06 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 181.11 |
| 2011-05-02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 200 |
| 2011-04-28 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 200 |
| 2011-04-25 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 205.56 |
| 2011-04-22 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 186.11 |
| 2011-04-19 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 185.56 |
| 2011-04-18 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 183.06 |
| 2011-04-15 | 3,100 | 3,200 | 3,100 | 3,200 | 200 | 177.78 |
| 2011-04-12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 172.22 |
| 2011-04-08 | 3,000 | 3,100 | 3,000 | 3,100 | 200 | 172.22 |
| 2011-04-05 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 169.44 |
| 2011-04-04 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 168.33 |
| 2011-04-01 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 172.22 |
| 2011-03-31 | 3,300 | 3,300 | 3,200 | 3,200 | 300 | 177.78 |
| 2011-03-30 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 183.33 |
| 2011-03-28 | 3,190 | 3,300 | 3,190 | 3,300 | 400 | 183.33 |
| 2011-03-25 | 3,360 | 3,360 | 3,170 | 3,300 | 800 | 183.33 |
| 2011-03-24 | 3,150 | 3,155 | 3,150 | 3,150 | 700 | 175 |
| 2011-03-22 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 174.44 |
| 2011-03-18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 172.22 |
| 2011-03-16 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 172.22 |
| 2011-03-15 | 3,150 | 3,250 | 3,000 | 3,000 | 800 | 166.67 |
| 2011-03-14 | 3,280 | 3,280 | 3,150 | 3,150 | 300 | 175 |
| 2011-03-11 | 3,490 | 3,490 | 3,490 | 3,490 | 300 | 193.89 |
| 2011-03-10 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 190.56 |
| 2011-03-09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 194.44 |
| 2011-03-04 | 3,500 | 3,505 | 3,500 | 3,505 | 800 | 194.72 |
| 2011-03-02 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 197.22 |
| 2011-02-28 | 3,680 | 3,680 | 3,610 | 3,610 | 600 | 200.56 |
| 2011-02-25 | 3,700 | 3,700 | 3,680 | 3,680 | 700 | 204.44 |
| 2011-02-24 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 204.44 |
| 2011-02-23 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 200.56 |
| 2011-02-21 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 204.44 |
| 2011-02-18 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 204.44 |
| 2011-02-16 | 3,750 | 3,750 | 3,750 | 3,750 | 700 | 208.33 |
| 2011-02-15 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 205.56 |
| 2011-02-14 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 205.56 |
| 2011-02-10 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 205.56 |
| 2011-02-09 | 3,710 | 3,710 | 3,650 | 3,650 | 400 | 202.78 |
| 2011-02-08 | 3,780 | 3,780 | 3,780 | 3,780 | 600 | 210 |
| 2011-02-07 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 210 |
| 2011-02-04 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 210 |
| 2011-02-03 | 3,780 | 3,780 | 3,780 | 3,780 | 2,400 | 210 |
| 2011-02-02 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 210 |
| 2011-02-01 | 3,780 | 3,780 | 3,780 | 3,780 | 900 | 210 |
| 2011-01-31 | 3,700 | 3,780 | 3,700 | 3,780 | 900 | 210 |
| 2011-01-28 | 3,700 | 3,720 | 3,700 | 3,720 | 900 | 206.67 |
| 2011-01-27 | 3,670 | 3,700 | 3,670 | 3,700 | 400 | 205.56 |
| 2011-01-26 | 3,700 | 3,700 | 3,560 | 3,670 | 1,000 | 203.89 |
| 2011-01-25 | 3,705 | 3,705 | 3,495 | 3,700 | 1,300 | 205.56 |
| 2011-01-24 | 3,690 | 3,700 | 3,690 | 3,700 | 200 | 205.56 |
| 2011-01-21 | 3,685 | 3,685 | 3,685 | 3,685 | 400 | 204.72 |
| 2011-01-20 | 3,685 | 3,685 | 3,685 | 3,685 | 600 | 204.72 |
| 2011-01-19 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 204.72 |
| 2011-01-18 | 3,755 | 3,755 | 3,685 | 3,685 | 500 | 204.72 |
| 2011-01-17 | 3,755 | 3,755 | 3,755 | 3,755 | 700 | 208.61 |
| 2011-01-14 | 3,560 | 3,650 | 3,560 | 3,650 | 700 | 202.78 |
| 2011-01-13 | 3,550 | 3,550 | 3,550 | 3,550 | 800 | 197.22 |
| 2011-01-12 | 3,370 | 3,550 | 3,370 | 3,550 | 1,000 | 197.22 |
| 2011-01-11 | 3,550 | 3,580 | 3,550 | 3,580 | 900 | 198.89 |
| 2011-01-07 | 3,470 | 3,550 | 3,470 | 3,550 | 1,200 | 197.22 |
| 2011-01-06 | 3,400 | 3,470 | 3,400 | 3,470 | 1,000 | 192.78 |
| 2011-01-05 | 3,400 | 3,450 | 3,400 | 3,400 | 1,200 | 188.89 |
| 2011-01-04 | 3,300 | 3,390 | 3,300 | 3,390 | 1,200 | 188.33 |
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
