3154 メディアスホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,690	2,747	2,690	2,747	800	457.83
2013-12-27	2,690	2,690	2,650	2,690	1,600	448.33
2013-12-26	2,689	2,689	2,689	2,689	1,100	448.17
2013-12-25	2,700	2,700	2,611	2,611	2,100	435.17
2013-12-24	2,600	2,614	2,600	2,600	1,700	433.33
2013-12-20	2,640	2,640	2,600	2,615	700	435.83
2013-12-19	2,642	2,642	2,613	2,613	1,300	435.50
2013-12-18	2,660	2,660	2,641	2,641	800	440.17
2013-12-17	2,693	2,693	2,660	2,660	2,200	443.33
2013-12-16	2,750	2,759	2,704	2,710	2,400	451.67
2013-12-13	2,899	2,899	2,799	2,800	6,000	466.67
2013-12-12	2,819	2,819	2,710	2,799	5,000	466.50
2013-12-11	2,846	2,846	2,746	2,810	1,300	468.33
2013-12-10	2,766	2,766	2,756	2,764	3,500	460.67
2013-12-09	2,800	2,800	2,750	2,756	2,100	459.33
2013-12-06	2,751	2,801	2,751	2,800	300	466.67
2013-12-05	2,860	2,860	2,770	2,848	2,400	474.67
2013-12-04	2,829	2,829	2,828	2,828	300	471.33
2013-12-03	2,850	2,850	2,840	2,840	900	473.33
2013-12-02	2,800	2,820	2,790	2,800	4,600	466.67
2013-11-29	2,766	2,779	2,750	2,750	2,800	458.33
2013-11-28	2,739	2,766	2,700	2,766	2,300	461
2013-11-27	2,714	2,729	2,711	2,729	2,500	454.83
2013-11-26	2,700	2,715	2,670	2,700	5,300	450
2013-11-25	2,640	2,659	2,640	2,659	4,200	443.17
2013-11-22	2,595	2,600	2,550	2,599	4,200	433.17
2013-11-21	2,565	2,565	2,530	2,546	900	424.33
2013-11-20	2,500	2,600	2,500	2,589	1,200	431.50
2013-11-19	2,452	2,484	2,452	2,484	1,700	414
2013-11-18	2,467	2,467	2,453	2,460	600	410
2013-11-15	2,445	2,445	2,440	2,445	1,600	407.50
2013-11-14	2,443	2,443	2,406	2,440	2,800	406.67
2013-11-13	2,420	2,444	2,400	2,443	1,500	407.17
2013-11-12	2,408	2,429	2,408	2,429	1,500	404.83
2013-11-11	2,450	2,467	2,440	2,441	1,700	406.83
2013-11-08	2,468	2,468	2,468	2,468	300	411.33
2013-11-07	2,491	2,517	2,456	2,500	4,300	416.67
2013-11-06	2,540	2,541	2,540	2,541	200	423.50
2013-11-05	2,546	2,547	2,541	2,547	1,700	424.50
2013-11-01	2,619	2,620	2,547	2,547	4,800	424.50
2013-10-31	2,665	2,665	2,664	2,664	700	444
2013-10-30	2,590	2,619	2,590	2,619	400	436.50
2013-10-29	2,630	2,635	2,580	2,580	1,900	430
2013-10-28	2,680	2,680	2,633	2,633	1,300	438.83
2013-10-25	2,631	2,659	2,631	2,659	600	443.17
2013-10-24	2,630	2,630	2,630	2,630	100	438.33
2013-10-23	2,700	2,700	2,610	2,670	2,600	445
2013-10-21	2,670	2,670	2,650	2,650	1,500	441.67
2013-10-18	2,620	2,630	2,620	2,630	400	438.33
2013-10-17	2,620	2,645	2,620	2,630	1,200	438.33
2013-10-16	2,670	2,670	2,670	2,670	300	445
2013-10-15	2,620	2,620	2,599	2,599	1,300	433.17
2013-10-11	2,597	2,612	2,597	2,599	300	433.17
2013-10-10	2,595	2,595	2,565	2,565	1,100	427.50
2013-10-09	2,537	2,550	2,537	2,550	500	425
2013-10-08	2,627	2,627	2,627	2,627	1,600	437.83
2013-10-07	2,537	2,552	2,537	2,551	400	425.17
2013-10-04	2,610	2,610	2,532	2,532	400	422
2013-10-03	2,650	2,650	2,625	2,625	300	437.50
2013-10-02	2,611	2,650	2,600	2,650	700	441.67
2013-10-01	2,781	2,787	2,652	2,675	8,700	445.83
2013-09-30	2,620	2,700	2,610	2,700	4,600	450
2013-09-27	2,648	2,650	2,610	2,610	900	435
2013-09-26	2,631	2,648	2,630	2,648	1,900	441.33
2013-09-25	2,550	2,555	2,550	2,555	400	425.83
2013-09-24	2,570	2,570	2,535	2,535	3,100	422.50
2013-09-20	2,520	2,597	2,520	2,597	500	432.83
2013-09-19	2,600	2,600	2,600	2,600	200	433.33
2013-09-18	2,599	2,599	2,599	2,599	100	433.17
2013-09-17	2,545	2,545	2,516	2,516	1,300	419.33
2013-09-13	2,510	2,529	2,510	2,515	500	419.17
2013-09-12	2,500	2,500	2,500	2,500	300	416.67
2013-09-11	2,450	2,470	2,450	2,470	600	411.67
2013-09-10	2,412	2,430	2,350	2,429	2,200	404.83
2013-09-09	2,436	2,488	2,422	2,422	1,300	403.67
2013-09-06	2,480	2,480	2,432	2,432	500	405.33
2013-09-05	2,468	2,490	2,431	2,490	800	415
2013-09-03	2,480	2,480	2,425	2,468	800	411.33
2013-09-02	2,420	2,440	2,410	2,440	1,200	406.67
2013-08-30	2,550	2,550	2,420	2,420	1,900	403.33
2013-08-29	2,516	2,550	2,516	2,550	500	425
2013-08-28	2,501	2,515	2,501	2,515	900	419.17
2013-08-27	2,629	2,629	2,629	2,629	100	438.17
2013-08-26	2,658	2,658	2,657	2,657	1,200	442.83
2013-08-23	2,665	2,665	2,567	2,608	1,700	434.67
2013-08-22	2,569	2,569	2,531	2,531	200	421.83
2013-08-21	2,526	2,555	2,524	2,555	1,300	425.83
2013-08-20	2,540	2,567	2,540	2,567	1,300	427.83
2013-08-19	2,650	2,650	2,581	2,590	2,600	431.67
2013-08-16	2,652	2,670	2,607	2,650	1,400	441.67
2013-08-15	2,810	2,878	2,702	2,702	6,900	450.33
2013-08-14	2,789	2,789	2,750	2,750	400	458.33
2013-08-13	2,785	2,789	2,730	2,789	600	464.83
2013-08-12	2,680	2,800	2,680	2,800	2,600	466.67
2013-08-09	2,612	2,749	2,604	2,749	2,100	458.17
2013-08-08	2,739	2,739	2,654	2,654	6,100	442.33
2013-08-07	2,680	2,680	2,580	2,654	1,300	442.33
2013-08-06	2,741	2,741	2,680	2,680	900	446.67
2013-08-05	2,675	2,800	2,675	2,741	800	456.83
2013-08-02	2,580	2,665	2,580	2,655	800	442.50
2013-08-01	2,610	2,610	2,572	2,610	1,200	435
2013-07-31	2,641	2,641	2,633	2,633	1,000	438.83
2013-07-30	2,689	2,689	2,645	2,670	1,600	445
2013-07-29	2,748	2,748	2,640	2,689	2,400	448.17
2013-07-26	2,840	2,848	2,761	2,770	3,300	461.67
2013-07-25	2,730	2,890	2,730	2,784	5,600	464
2013-07-24	2,768	2,768	2,650	2,700	1,200	450
2013-07-23	2,700	2,728	2,580	2,728	2,000	454.67
2013-07-22	2,743	2,792	2,742	2,742	800	457
2013-07-19	2,810	2,810	2,745	2,790	1,800	465
2013-07-18	2,759	2,800	2,759	2,800	1,200	466.67
2013-07-17	2,820	2,849	2,720	2,849	4,000	474.83
2013-07-16	2,860	2,890	2,813	2,820	900	470
2013-07-12	2,760	2,810	2,730	2,810	1,700	468.33
2013-07-11	2,870	2,870	2,725	2,760	3,600	460
2013-07-10	2,890	2,890	2,795	2,795	3,200	465.83
2013-07-09	2,870	2,870	2,730	2,795	1,400	465.83
2013-07-08	2,740	2,870	2,720	2,870	5,500	478.33
2013-07-05	2,750	2,750	2,670	2,700	2,000	450
2013-07-04	2,700	2,700	2,650	2,700	1,300	450
2013-07-03	2,700	2,717	2,611	2,700	2,800	450
2013-07-02	2,600	2,700	2,600	2,699	1,800	449.83
2013-07-01	2,626	2,626	2,500	2,550	1,800	425
2013-06-28	2,459	2,550	2,459	2,550	2,500	425
2013-06-27	2,340	2,395	2,275	2,360	3,600	393.33
2013-06-26	2,540	2,600	2,440	2,440	2,900	406.67
2013-06-25	2,702	2,702	2,695	2,695	1,700	449.17
2013-06-24	2,725	2,750	2,702	2,702	1,600	450.33
2013-06-21	2,800	2,800	2,671	2,775	1,300	462.50
2013-06-20	2,801	2,888	2,800	2,825	1,900	470.83
2013-06-19	2,895	2,895	2,830	2,888	2,300	481.33
2013-06-18	2,820	2,882	2,750	2,820	3,300	470
2013-06-17	2,799	2,819	2,701	2,810	3,800	468.33
2013-06-14	2,600	2,700	2,561	2,700	2,500	450
2013-06-13	2,650	2,650	2,531	2,551	400	425.17
2013-06-12	2,490	2,670	2,490	2,670	900	445
2013-06-11	2,560	2,560	2,500	2,550	1,500	425
2013-06-10	2,420	2,500	2,350	2,421	5,900	403.50
2013-06-07	2,250	2,320	2,140	2,162	10,300	360.33
2013-06-06	2,505	2,600	2,400	2,400	4,700	400
2013-06-05	2,541	2,600	2,525	2,550	2,100	425
2013-06-04	2,479	2,500	2,420	2,500	4,000	416.67
2013-06-03	2,506	2,598	2,500	2,500	5,000	416.67
2013-05-31	2,700	2,760	2,651	2,651	1,500	441.83
2013-05-30	2,771	2,810	2,665	2,665	4,500	444.17
2013-05-29	2,803	2,830	2,761	2,770	3,800	461.67
2013-05-28	2,700	2,800	2,700	2,761	3,900	460.17
2013-05-27	2,840	2,880	2,725	2,725	2,000	454.17
2013-05-24	2,855	2,950	2,651	2,790	7,900	465
2013-05-23	3,080	3,150	2,860	2,862	8,200	477
2013-05-22	3,120	3,175	3,050	3,080	1,500	513.33
2013-05-21	3,190	3,190	3,105	3,130	2,600	521.67
2013-05-20	3,210	3,220	3,170	3,190	2,400	531.67
2013-05-17	3,100	3,180	3,075	3,140	2,800	523.33
2013-05-16	3,255	3,300	2,800	3,100	14,700	516.67
2013-05-15	3,580	3,580	3,215	3,300	16,300	550
2013-05-14	3,250	3,550	3,150	3,550	24,700	591.67
2013-05-13	3,400	3,400	3,255	3,280	3,600	546.67
2013-05-10	3,545	3,545	3,215	3,340	11,600	556.67
2013-05-09	3,565	3,565	3,480	3,485	6,600	580.83
2013-05-08	3,400	3,590	3,335	3,460	12,400	576.67
2013-05-07	3,440	3,450	3,355	3,375	8,800	562.50
2013-05-02	3,370	3,400	3,250	3,300	4,200	550
2013-05-01	3,220	3,380	3,210	3,350	9,600	558.33
2013-04-30	3,165	3,220	3,110	3,170	10,400	528.33
2013-04-26	3,215	3,215	3,100	3,165	7,400	527.50
2013-04-25	3,270	3,290	3,100	3,145	21,900	524.17
2013-04-24	3,700	3,870	3,350	3,490	41,200	581.67
2013-04-23	3,300	3,915	3,240	3,665	38,300	610.83
2013-04-22	3,470	3,580	3,140	3,215	24,300	535.83
2013-04-19	3,375	3,375	3,050	3,375	70,400	562.50
2013-04-18	2,340	2,871	2,340	2,871	18,600	478.50
2013-04-17	2,275	2,371	2,275	2,371	1,600	395.17
2013-04-16	2,300	2,300	2,224	2,270	6,800	378.33
2013-04-15	2,320	2,330	2,320	2,330	1,400	388.33
2013-04-12	2,305	2,320	2,300	2,320	900	386.67
2013-04-11	2,300	2,301	2,300	2,301	1,600	383.50
2013-04-10	2,320	2,320	2,300	2,311	1,900	385.17
2013-04-09	2,301	2,310	2,300	2,300	700	383.33
2013-04-08	2,317	2,350	2,300	2,300	3,900	383.33
2013-04-05	2,340	2,392	2,315	2,315	800	385.83
2013-04-04	2,300	2,340	2,280	2,340	1,600	390
2013-04-03	2,300	2,320	2,280	2,280	1,000	380
2013-04-02	2,211	2,230	2,080	2,230	4,300	371.67
2013-04-01	2,475	2,475	2,311	2,311	3,200	385.17
2013-03-29	2,499	2,499	2,393	2,397	3,600	399.50
2013-03-28	2,430	2,500	2,425	2,499	4,300	416.50
2013-03-27	2,399	2,498	2,399	2,400	2,800	400
2013-03-26	2,410	2,450	2,361	2,449	3,500	408.17
2013-03-25	2,320	2,320	2,320	2,320	100	386.67
2013-03-22	2,312	2,320	2,303	2,310	4,300	385
2013-03-21	2,400	2,400	2,300	2,300	3,600	383.33
2013-03-19	2,380	2,400	2,375	2,400	1,200	400
2013-03-18	2,480	2,480	2,380	2,380	2,400	396.67
2013-03-15	2,435	2,457	2,430	2,430	1,100	405
2013-03-14	2,430	2,489	2,406	2,407	2,100	401.17
2013-03-13	2,348	2,430	2,348	2,400	1,500	400
2013-03-12	2,380	2,380	2,350	2,350	1,200	391.67
2013-03-11	2,480	2,500	2,400	2,400	2,000	400
2013-03-08	2,222	2,481	2,222	2,480	10,000	413.33
2013-03-07	2,213	2,213	2,212	2,212	500	368.67
2013-03-06	2,161	2,215	2,161	2,213	2,700	368.83
2013-03-05	2,255	2,255	2,239	2,250	800	375
2013-03-04	2,341	2,365	2,251	2,270	1,800	378.33
2013-03-01	2,400	2,400	2,320	2,340	4,300	390
2013-02-28	2,156	2,400	2,156	2,390	6,100	398.33
2013-02-27	2,145	2,155	2,145	2,151	1,400	358.50
2013-02-26	2,200	2,230	2,101	2,145	8,700	357.50
2013-02-25	2,116	2,250	2,100	2,200	4,600	366.67
2013-02-22	2,080	2,080	2,067	2,067	1,400	344.50
2013-02-21	2,130	2,142	2,086	2,087	4,500	347.83
2013-02-20	2,099	2,111	2,070	2,100	4,500	350
2013-02-19	2,100	2,109	2,051	2,066	4,000	344.33
2013-02-18	2,100	2,139	2,100	2,100	2,400	350
2013-02-15	2,200	2,200	2,086	2,098	3,500	349.67
2013-02-14	2,150	2,205	2,150	2,200	15,700	366.67
2013-02-13	2,300	2,300	2,135	2,200	4,600	366.67
2013-02-12	2,370	2,370	2,210	2,330	3,600	388.33
2013-02-08	2,350	2,450	2,350	2,400	3,600	400
2013-02-07	2,200	2,380	2,200	2,380	1,900	396.67
2013-02-06	2,145	2,250	2,140	2,240	8,500	373.33
2013-02-05	2,140	2,150	2,100	2,102	4,500	350.33
2013-02-04	2,075	2,275	2,075	2,165	17,000	360.83
2013-02-01	1,841	1,875	1,841	1,875	2,900	312.50
2013-01-31	1,821	1,840	1,821	1,840	500	306.67
2013-01-30	1,860	1,860	1,832	1,833	4,900	305.50
2013-01-29	1,850	1,865	1,850	1,855	3,300	309.17
2013-01-28	1,845	1,850	1,830	1,850	4,000	308.33
2013-01-25	1,816	1,820	1,816	1,820	2,000	303.33
2013-01-24	1,815	1,815	1,815	1,815	700	302.50
2013-01-23	1,801	1,810	1,801	1,810	1,400	301.67
2013-01-22	1,800	1,830	1,800	1,801	1,900	300.17
2013-01-21	1,777	1,800	1,777	1,800	300	300
2013-01-18	1,790	1,810	1,775	1,775	1,600	295.83
2013-01-17	1,810	1,810	1,730	1,760	1,800	293.33
2013-01-16	1,850	1,850	1,800	1,800	500	300
2013-01-15	1,840	1,850	1,806	1,850	2,400	308.33
2013-01-11	1,800	1,820	1,780	1,820	2,400	303.33
2013-01-10	1,730	1,800	1,730	1,760	3,100	293.33
2013-01-09	1,714	1,714	1,714	1,714	200	285.67
2013-01-08	1,711	1,713	1,711	1,713	1,800	285.50
2013-01-07	1,700	1,720	1,700	1,711	2,000	285.17
2013-01-04	1,700	1,733	1,700	1,733	1,900	288.83

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30