3154 メディアスホールディングス(株) 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	2,429	2,449	2,429	2,448	1,800	408
2014-12-29	2,420	2,429	2,415	2,429	2,500	404.83
2014-12-26	2,393	2,420	2,376	2,420	1,200	403.33
2014-12-25	2,383	2,396	2,380	2,384	4,700	397.33
2014-12-24	2,390	2,390	2,380	2,381	4,100	396.83
2014-12-22	2,410	2,410	2,390	2,390	3,000	398.33
2014-12-19	2,412	2,420	2,400	2,401	2,900	400.17
2014-12-18	2,435	2,435	2,416	2,418	600	403
2014-12-17	2,429	2,429	2,411	2,411	1,100	401.83
2014-12-16	2,421	2,429	2,400	2,429	2,500	404.83
2014-12-15	2,450	2,450	2,431	2,431	700	405.17
2014-12-12	2,430	2,470	2,430	2,430	1,000	405
2014-12-11	2,478	2,478	2,435	2,465	7,300	410.83
2014-12-10	2,427	2,480	2,412	2,480	6,900	413.33
2014-12-09	2,428	2,428	2,405	2,410	2,300	401.67
2014-12-08	2,433	2,433	2,428	2,433	2,500	405.50
2014-12-05	2,445	2,445	2,430	2,439	3,000	406.50
2014-12-04	2,450	2,468	2,450	2,450	3,300	408.33
2014-12-03	2,462	2,472	2,446	2,450	2,300	408.33
2014-12-02	2,475	2,480	2,456	2,457	1,400	409.50
2014-12-01	2,436	2,480	2,430	2,475	2,300	412.50
2014-11-28	2,437	2,440	2,437	2,437	2,000	406.17
2014-11-27	2,431	2,437	2,430	2,437	900	406.17
2014-11-26	2,450	2,450	2,430	2,430	1,100	405
2014-11-25	2,493	2,493	2,439	2,439	3,100	406.50
2014-11-21	2,477	2,480	2,470	2,480	1,300	413.33
2014-11-20	2,420	2,485	2,415	2,454	3,200	409
2014-11-19	2,420	2,421	2,380	2,390	6,300	398.33
2014-11-18	2,441	2,442	2,420	2,420	3,600	403.33
2014-11-17	2,460	2,460	2,440	2,444	3,300	407.33
2014-11-14	2,464	2,465	2,445	2,455	4,600	409.17
2014-11-13	2,465	2,467	2,464	2,464	1,500	410.67
2014-11-12	2,476	2,477	2,466	2,466	3,400	411
2014-11-11	2,471	2,493	2,470	2,490	3,200	415
2014-11-10	2,475	2,495	2,472	2,495	2,200	415.83
2014-11-07	2,487	2,487	2,475	2,475	2,000	412.50
2014-11-06	2,477	2,500	2,476	2,477	3,000	412.83
2014-11-05	2,489	2,514	2,475	2,475	2,500	412.50
2014-11-04	2,530	2,530	2,475	2,476	6,800	412.67
2014-10-31	2,478	2,497	2,477	2,483	3,200	413.83
2014-10-30	2,520	2,550	2,485	2,485	5,800	414.17
2014-10-29	2,553	2,553	2,493	2,520	4,500	420
2014-10-28	2,501	2,547	2,490	2,528	6,100	421.33
2014-10-27	2,674	2,677	2,640	2,640	2,700	440
2014-10-24	2,617	2,630	2,614	2,630	2,000	438.33
2014-10-23	2,652	2,652	2,610	2,614	1,500	435.67
2014-10-22	2,709	2,709	2,652	2,652	3,900	442
2014-10-21	2,797	2,797	2,750	2,759	1,100	459.83
2014-10-20	2,760	2,786	2,760	2,786	300	464.33
2014-10-17	2,758	2,758	2,758	2,758	100	459.67
2014-10-15	2,750	2,750	2,750	2,750	400	458.33
2014-10-14	2,700	2,750	2,700	2,750	700	458.33
2014-10-10	2,701	2,701	2,700	2,700	400	450
2014-10-07	2,812	2,812	2,812	2,812	8,000	468.67
2014-10-06	2,712	2,731	2,712	2,731	1,800	455.17
2014-10-03	2,712	2,712	2,711	2,711	800	451.83
2014-10-02	2,720	2,720	2,715	2,715	1,100	452.50
2014-10-01	2,780	2,780	2,755	2,755	1,500	459.17
2014-09-30	2,799	2,799	2,780	2,781	2,000	463.50
2014-09-29	2,800	2,801	2,800	2,800	3,800	466.67
2014-09-26	2,806	2,806	2,740	2,797	1,500	466.17
2014-09-25	2,711	2,740	2,711	2,735	900	455.83
2014-09-24	2,749	2,749	2,700	2,700	400	450
2014-09-22	2,740	2,740	2,600	2,740	2,000	456.67
2014-09-19	2,720	2,720	2,700	2,700	2,500	450
2014-09-18	2,745	2,750	2,745	2,750	2,400	458.33
2014-09-17	2,745	2,745	2,745	2,745	200	457.50
2014-09-16	2,761	2,761	2,753	2,753	200	458.83
2014-09-12	2,775	2,775	2,765	2,765	800	460.83
2014-09-11	2,772	2,772	2,772	2,772	100	462
2014-09-10	2,798	2,798	2,798	2,798	100	466.33
2014-09-09	2,798	2,798	2,798	2,798	100	466.33
2014-09-08	2,779	2,779	2,779	2,779	300	463.17
2014-09-05	2,750	2,750	2,740	2,750	400	458.33
2014-09-03	2,768	2,768	2,768	2,768	600	461.33
2014-09-02	2,774	2,774	2,768	2,768	200	461.33
2014-09-01	2,785	2,785	2,740	2,762	2,400	460.33
2014-08-29	2,737	2,741	2,736	2,740	800	456.67
2014-08-28	2,740	2,740	2,736	2,736	400	456
2014-08-27	2,789	2,789	2,732	2,732	1,000	455.33
2014-08-26	2,780	2,780	2,780	2,780	200	463.33
2014-08-25	2,798	2,798	2,790	2,790	2,100	465
2014-08-21	2,778	2,798	2,760	2,798	1,600	466.33
2014-08-20	2,769	2,769	2,766	2,766	300	461
2014-08-19	2,750	2,769	2,750	2,769	200	461.50
2014-08-18	2,734	2,734	2,733	2,733	300	455.50
2014-08-15	2,750	2,751	2,735	2,735	700	455.83
2014-08-14	2,750	2,750	2,750	2,750	1,200	458.33
2014-08-13	2,750	2,798	2,750	2,753	1,300	458.83
2014-08-12	2,860	2,860	2,731	2,764	3,500	460.67
2014-08-11	2,979	2,979	2,958	2,960	500	493.33
2014-08-08	2,844	2,844	2,831	2,831	400	471.83
2014-08-07	2,880	2,895	2,820	2,894	800	482.33
2014-08-05	2,891	2,891	2,870	2,870	300	478.33
2014-08-04	2,890	2,941	2,890	2,941	400	490.17
2014-08-01	2,901	2,901	2,860	2,890	1,100	481.67
2014-07-31	2,955	2,955	2,906	2,940	500	490
2014-07-30	2,905	2,905	2,905	2,905	1,000	484.17
2014-07-29	2,910	2,911	2,905	2,905	700	484.17
2014-07-28	2,950	2,950	2,950	2,950	200	491.67
2014-07-25	2,925	2,949	2,925	2,949	1,700	491.50
2014-07-24	2,925	2,925	2,925	2,925	100	487.50
2014-07-22	2,954	2,954	2,950	2,954	700	492.33
2014-07-17	2,950	2,950	2,900	2,904	1,200	484
2014-07-16	3,000	3,000	2,960	2,960	500	493.33
2014-07-15	2,980	2,980	2,979	2,979	200	496.50
2014-07-14	3,000	3,000	2,950	2,950	300	491.67
2014-07-11	3,005	3,005	3,000	3,000	3,700	500
2014-07-10	2,880	2,955	2,880	2,955	2,100	492.50
2014-07-09	2,835	2,870	2,831	2,870	400	478.33
2014-07-08	2,825	2,840	2,810	2,815	900	469.17
2014-07-07	2,836	2,875	2,820	2,830	2,500	471.67
2014-07-04	2,880	2,880	2,880	2,880	100	480
2014-07-03	2,900	2,900	2,900	2,900	400	483.33
2014-07-02	2,900	2,980	2,880	2,920	2,000	486.67
2014-07-01	2,921	2,950	2,910	2,910	1,900	485
2014-06-30	2,891	2,921	2,887	2,921	4,000	486.83
2014-06-27	2,885	2,887	2,885	2,887	900	481.17
2014-06-26	2,780	3,075	2,780	2,935	4,800	489.17
2014-06-25	3,080	3,080	3,050	3,080	2,300	513.33
2014-06-24	3,080	3,090	3,070	3,080	1,300	513.33
2014-06-23	3,045	3,080	3,020	3,080	2,800	513.33
2014-06-20	3,045	3,045	3,045	3,045	900	507.50
2014-06-19	3,075	3,080	3,045	3,045	1,000	507.50
2014-06-18	3,025	3,025	2,988	2,990	1,000	498.33
2014-06-17	3,020	3,025	3,020	3,025	400	504.17
2014-06-16	2,938	3,030	2,938	3,020	4,200	503.33
2014-06-13	2,902	2,927	2,902	2,927	400	487.83
2014-06-12	2,891	2,939	2,891	2,901	400	483.50
2014-06-11	2,900	2,940	2,885	2,940	1,200	490
2014-06-10	2,900	2,988	2,881	2,935	1,600	489.17
2014-06-09	2,938	2,938	2,900	2,900	600	483.33
2014-06-06	2,880	2,938	2,880	2,938	2,400	489.67
2014-06-05	2,909	2,909	2,909	2,909	100	484.83
2014-06-04	2,918	2,918	2,918	2,918	200	486.33
2014-06-03	2,880	2,927	2,875	2,927	800	487.83
2014-06-02	2,845	2,890	2,844	2,880	1,300	480
2014-05-30	2,852	2,852	2,800	2,800	2,200	466.67
2014-05-29	2,845	2,852	2,801	2,850	1,600	475
2014-05-28	2,845	2,845	2,835	2,845	1,300	474.17
2014-05-27	2,790	2,796	2,790	2,790	1,200	465
2014-05-26	2,846	2,846	2,767	2,796	2,500	466
2014-05-23	2,744	2,795	2,744	2,764	700	460.67
2014-05-22	2,735	2,735	2,735	2,735	300	455.83
2014-05-21	2,735	2,735	2,734	2,734	200	455.67
2014-05-19	2,700	2,735	2,685	2,685	3,200	447.50
2014-05-16	2,705	2,710	2,680	2,680	1,800	446.67
2014-05-15	2,720	2,720	2,710	2,710	400	451.67
2014-05-14	2,720	2,720	2,720	2,720	200	453.33
2014-05-13	2,720	2,720	2,700	2,700	700	450
2014-05-12	2,749	2,749	2,720	2,720	1,300	453.33
2014-05-09	2,700	2,700	2,699	2,699	200	449.83
2014-05-08	2,685	2,685	2,671	2,671	500	445.17
2014-05-07	2,713	2,713	2,680	2,680	500	446.67
2014-05-02	2,710	2,721	2,701	2,701	1,200	450.17
2014-05-01	2,706	2,708	2,706	2,708	300	451.33
2014-04-30	2,707	2,707	2,707	2,707	800	451.17
2014-04-25	2,708	2,708	2,685	2,707	1,300	451.17
2014-04-24	2,680	2,708	2,680	2,708	600	451.33
2014-04-23	2,709	2,709	2,708	2,708	1,100	451.33
2014-04-22	2,686	2,720	2,675	2,675	1,700	445.83
2014-04-21	2,665	2,714	2,665	2,714	900	452.33
2014-04-18	2,714	2,714	2,714	2,714	100	452.33
2014-04-17	2,709	2,709	2,709	2,709	100	451.50
2014-04-16	2,715	2,715	2,709	2,709	800	451.50
2014-04-15	2,669	2,670	2,669	2,670	400	445
2014-04-11	2,600	2,650	2,600	2,630	1,600	438.33
2014-04-10	2,700	2,700	2,700	2,700	100	450
2014-04-09	2,708	2,708	2,670	2,670	2,300	445
2014-04-08	2,725	2,725	2,700	2,706	1,500	451
2014-04-07	2,707	2,750	2,707	2,750	1,100	458.33
2014-04-04	2,745	2,749	2,725	2,725	500	454.17
2014-04-03	2,713	2,749	2,713	2,749	200	458.17
2014-04-02	2,745	2,745	2,710	2,710	600	451.67
2014-04-01	2,705	2,705	2,705	2,705	200	450.83
2014-03-31	2,760	2,771	2,700	2,705	1,900	450.83
2014-03-28	2,765	2,765	2,765	2,765	900	460.83
2014-03-27	2,700	2,770	2,700	2,769	400	461.50
2014-03-26	2,715	2,750	2,700	2,720	3,600	453.33
2014-03-25	2,750	2,750	2,711	2,711	1,500	451.83
2014-03-24	2,790	2,790	2,790	2,790	100	465
2014-03-20	2,761	2,761	2,740	2,740	700	456.67
2014-03-19	2,750	2,750	2,750	2,750	200	458.33
2014-03-18	2,736	2,784	2,736	2,740	1,000	456.67
2014-03-17	2,769	2,769	2,769	2,769	100	461.50
2014-03-14	2,720	2,759	2,720	2,759	1,200	459.83
2014-03-13	2,738	2,738	2,738	2,738	100	456.33
2014-03-12	2,752	2,800	2,752	2,770	800	461.67
2014-03-11	2,881	2,881	2,852	2,852	600	475.33
2014-03-10	2,900	2,900	2,723	2,885	2,500	480.83
2014-03-07	2,850	2,850	2,750	2,799	1,600	466.50
2014-03-06	2,720	2,751	2,720	2,725	1,800	454.17
2014-03-05	2,710	2,710	2,709	2,709	400	451.50
2014-03-04	2,720	2,720	2,720	2,720	300	453.33
2014-03-03	2,800	2,800	2,770	2,770	800	461.67
2014-02-28	2,745	2,789	2,745	2,788	2,000	464.67
2014-02-27	2,728	2,745	2,728	2,745	500	457.50
2014-02-26	2,720	2,728	2,720	2,728	300	454.67
2014-02-25	2,770	2,770	2,708	2,720	5,400	453.33
2014-02-24	2,748	2,748	2,706	2,720	1,000	453.33
2014-02-21	2,710	2,710	2,690	2,700	1,500	450
2014-02-20	2,706	2,706	2,706	2,706	100	451
2014-02-19	2,715	2,715	2,715	2,715	300	452.50
2014-02-18	2,704	2,735	2,704	2,715	1,300	452.50
2014-02-14	2,815	2,815	2,731	2,754	2,500	459
2014-02-13	2,781	2,781	2,781	2,781	500	463.50
2014-02-12	2,810	2,838	2,801	2,831	600	471.83
2014-02-06	2,800	2,900	2,800	2,900	900	483.33
2014-02-05	2,900	2,900	2,750	2,750	2,500	458.33
2014-02-04	2,651	2,851	2,651	2,800	1,000	466.67
2014-02-03	2,976	2,976	2,976	2,976	100	496
2014-01-31	2,914	2,978	2,765	2,978	9,000	496.33
2014-01-30	2,816	2,816	2,814	2,814	1,200	469
2014-01-29	2,800	2,816	2,800	2,816	900	469.33
2014-01-28	2,780	2,817	2,780	2,815	600	469.17
2014-01-27	2,775	2,836	2,751	2,751	1,200	458.50
2014-01-24	2,925	2,925	2,920	2,925	1,500	487.50
2014-01-23	2,905	2,925	2,875	2,925	600	487.50
2014-01-22	2,903	2,975	2,903	2,925	1,300	487.50
2014-01-21	2,980	2,980	2,974	2,980	1,100	496.67
2014-01-20	2,850	3,010	2,849	2,950	3,500	491.67
2014-01-17	2,770	2,770	2,770	2,770	100	461.67
2014-01-16	2,710	2,770	2,710	2,770	1,800	461.67
2014-01-15	2,760	2,760	2,760	2,760	300	460
2014-01-14	2,650	2,780	2,650	2,760	4,600	460
2014-01-10	2,750	2,750	2,750	2,750	600	458.33
2014-01-09	2,700	2,700	2,700	2,700	500	450
2014-01-08	2,700	2,700	2,699	2,700	900	450
2014-01-07	2,701	2,701	2,700	2,700	200	450
2014-01-06	2,829	2,829	2,700	2,756	1,400	459.33

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

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