3154 メディアスホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,242	2,242	2,238	2,238	1,700	373
2015-12-29	2,242	2,242	2,203	2,238	1,300	373
2015-12-28	2,273	2,275	2,273	2,275	2,000	379.17
2015-12-25	2,209	2,229	2,209	2,229	2,100	371.50
2015-12-24	2,223	2,234	2,130	2,209	1,800	368.17
2015-12-22	2,258	2,285	2,241	2,241	700	373.50
2015-12-21	2,285	2,287	2,230	2,258	1,500	376.33
2015-12-18	2,284	2,291	2,241	2,288	1,200	381.33
2015-12-17	2,247	2,280	2,247	2,280	500	380
2015-12-16	2,280	2,330	2,244	2,253	1,000	375.50
2015-12-15	2,266	2,272	2,231	2,269	1,800	378.17
2015-12-14	2,276	2,276	2,240	2,266	1,400	377.67
2015-12-11	2,266	2,370	2,212	2,320	9,900	386.67
2015-12-10	2,180	2,205	2,180	2,200	3,600	366.67
2015-12-09	2,177	2,177	2,169	2,170	600	361.67
2015-12-08	2,185	2,185	2,174	2,182	400	363.67
2015-12-07	2,174	2,175	2,174	2,175	800	362.50
2015-12-04	2,190	2,190	2,157	2,157	800	359.50
2015-12-03	2,193	2,193	2,193	2,193	100	365.50
2015-12-02	2,210	2,210	2,199	2,199	1,300	366.50
2015-12-01	2,205	2,210	2,199	2,209	1,300	368.17
2015-11-30	2,228	2,236	2,210	2,236	4,900	372.67
2015-11-27	2,203	2,228	2,200	2,228	3,300	371.33
2015-11-26	2,172	2,195	2,172	2,187	2,100	364.50
2015-11-25	2,175	2,202	2,172	2,178	4,800	363
2015-11-24	2,159	2,205	2,151	2,174	1,900	362.33
2015-11-20	2,160	2,169	2,160	2,165	600	360.83
2015-11-19	2,163	2,163	2,151	2,151	600	358.50
2015-11-18	2,166	2,166	2,131	2,149	2,100	358.17
2015-11-17	2,186	2,186	2,154	2,166	700	361
2015-11-16	2,176	2,192	2,122	2,187	1,500	364.50
2015-11-13	2,121	2,130	2,121	2,130	700	355
2015-11-12	2,130	2,133	2,102	2,114	2,300	352.33
2015-11-11	2,090	2,150	2,062	2,127	4,000	354.50
2015-11-10	2,152	2,160	2,140	2,140	2,500	356.67
2015-11-09	2,155	2,169	2,148	2,148	1,400	358
2015-11-06	2,175	2,176	2,148	2,148	10,300	358
2015-11-05	2,273	2,273	2,225	2,225	2,500	370.83
2015-11-04	2,302	2,302	2,302	2,302	100	383.67
2015-11-02	2,268	2,279	2,268	2,278	800	379.67
2015-10-30	2,306	2,306	2,267	2,267	1,800	377.83
2015-10-29	2,305	2,305	2,305	2,305	200	384.17
2015-10-26	2,315	2,315	2,315	2,315	1,600	385.83
2015-10-23	2,271	2,283	2,271	2,283	1,200	380.50
2015-10-22	2,263	2,263	2,263	2,263	200	377.17
2015-10-21	2,261	2,266	2,261	2,263	600	377.17
2015-10-19	2,335	2,335	2,285	2,285	600	380.83
2015-10-16	2,302	2,320	2,302	2,320	700	386.67
2015-10-15	2,319	2,319	2,302	2,302	900	383.67
2015-10-13	2,319	2,319	2,319	2,319	100	386.50
2015-10-09	2,324	2,332	2,324	2,332	200	388.67
2015-10-08	2,305	2,331	2,305	2,323	800	387.17
2015-10-06	2,394	2,397	2,355	2,355	10,400	392.50
2015-10-05	2,290	2,325	2,270	2,325	2,800	387.50
2015-10-02	2,254	2,254	2,254	2,254	100	375.67
2015-10-01	2,298	2,298	2,298	2,298	1,300	383
2015-09-30	2,250	2,250	2,250	2,250	100	375
2015-09-29	2,229	2,251	2,220	2,220	2,200	370
2015-09-28	2,269	2,269	2,206	2,216	2,000	369.33
2015-09-25	2,210	2,225	2,210	2,221	2,300	370.17
2015-09-24	2,208	2,210	2,208	2,210	200	368.33
2015-09-18	2,221	2,225	2,221	2,225	500	370.83
2015-09-17	2,290	2,290	2,251	2,251	300	375.17
2015-09-16	2,293	2,300	2,290	2,300	300	383.33
2015-09-15	2,313	2,313	2,290	2,300	1,600	383.33
2015-09-14	2,390	2,390	2,313	2,313	200	385.50
2015-09-11	2,299	2,299	2,298	2,298	1,000	383
2015-09-09	2,220	2,270	2,220	2,255	1,200	375.83
2015-09-08	2,243	2,250	2,200	2,200	1,600	366.67
2015-09-07	2,201	2,201	2,201	2,201	300	366.83
2015-09-03	2,300	2,300	2,300	2,300	1,100	383.33
2015-09-02	2,300	2,300	2,299	2,299	200	383.17
2015-09-01	2,350	2,350	2,300	2,300	800	383.33
2015-08-31	2,285	2,300	2,285	2,300	1,300	383.33
2015-08-28	2,199	2,239	2,199	2,219	400	369.83
2015-08-27	2,241	2,266	2,196	2,197	900	366.17
2015-08-26	2,205	2,222	2,200	2,222	2,000	370.33
2015-08-25	2,167	2,181	2,130	2,181	2,500	363.50
2015-08-24	2,256	2,260	2,167	2,167	3,500	361.17
2015-08-21	2,360	2,360	2,302	2,306	1,300	384.33
2015-08-20	2,360	2,363	2,360	2,360	700	393.33
2015-08-19	2,390	2,390	2,365	2,365	1,000	394.17
2015-08-18	2,394	2,415	2,394	2,400	2,700	400
2015-08-17	2,395	2,395	2,363	2,363	400	393.83
2015-08-14	2,348	2,375	2,348	2,360	800	393.33
2015-08-13	2,352	2,355	2,348	2,348	400	391.33
2015-08-12	2,415	2,420	2,379	2,379	3,400	396.50
2015-08-11	2,307	2,351	2,301	2,315	1,200	385.83
2015-08-10	2,321	2,321	2,305	2,318	800	386.33
2015-08-07	2,312	2,323	2,312	2,323	900	387.17
2015-08-05	2,350	2,350	2,322	2,322	700	387
2015-08-04	2,342	2,350	2,342	2,350	500	391.67
2015-08-03	2,367	2,367	2,312	2,320	2,100	386.67
2015-07-31	2,376	2,376	2,342	2,360	3,000	393.33
2015-07-30	2,385	2,385	2,375	2,375	900	395.83
2015-07-29	2,389	2,391	2,375	2,375	2,200	395.83
2015-07-28	2,409	2,409	2,407	2,409	800	401.50
2015-07-27	2,475	2,475	2,385	2,390	4,500	398.33
2015-07-24	2,401	2,415	2,400	2,415	800	402.50
2015-07-23	2,410	2,411	2,400	2,400	900	400
2015-07-22	2,430	2,430	2,430	2,430	900	405
2015-07-21	2,431	2,431	2,431	2,431	400	405.17
2015-07-17	2,405	2,405	2,405	2,405	100	400.83
2015-07-16	2,480	2,480	2,421	2,446	600	407.67
2015-07-15	2,478	2,478	2,465	2,474	800	412.33
2015-07-14	2,482	2,482	2,478	2,478	1,500	413
2015-07-13	2,410	2,410	2,410	2,410	5,000	401.67
2015-07-10	2,340	2,340	2,324	2,340	2,300	390
2015-07-09	2,318	2,320	2,301	2,320	2,200	386.67
2015-07-08	2,390	2,390	2,341	2,341	2,500	390.17
2015-07-07	2,358	2,375	2,358	2,375	500	395.83
2015-07-06	2,345	2,356	2,345	2,356	2,800	392.67
2015-07-03	2,400	2,400	2,392	2,392	900	398.67
2015-07-02	2,400	2,420	2,377	2,388	7,800	398
2015-07-01	2,480	2,480	2,468	2,479	900	413.17
2015-06-30	2,480	2,488	2,480	2,488	1,700	414.67
2015-06-29	2,405	2,480	2,390	2,480	7,300	413.33
2015-06-26	2,403	2,475	2,403	2,449	17,200	408.17
2015-06-25	2,630	2,644	2,619	2,623	5,900	437.17
2015-06-24	2,660	2,660	2,610	2,619	4,400	436.50
2015-06-23	2,620	2,680	2,620	2,664	3,800	444
2015-06-22	2,606	2,640	2,606	2,620	3,600	436.67
2015-06-19	2,600	2,606	2,600	2,606	1,400	434.33
2015-06-18	2,608	2,608	2,599	2,599	700	433.17
2015-06-17	2,609	2,609	2,595	2,608	1,600	434.67
2015-06-16	2,600	2,610	2,595	2,595	1,800	432.50
2015-06-15	2,610	2,610	2,600	2,600	2,000	433.33
2015-06-12	2,611	2,634	2,579	2,606	7,000	434.33
2015-06-11	2,632	2,632	2,629	2,629	200	438.17
2015-06-10	2,610	2,620	2,610	2,620	800	436.67
2015-06-09	2,620	2,625	2,610	2,610	800	435
2015-06-08	2,640	2,640	2,606	2,615	1,500	435.83
2015-06-05	2,644	2,644	2,603	2,603	1,800	433.83
2015-06-04	2,648	2,648	2,610	2,610	1,400	435
2015-06-03	2,668	2,668	2,615	2,615	2,400	435.83
2015-06-02	2,680	2,680	2,600	2,670	6,100	445
2015-06-01	2,673	2,676	2,590	2,631	3,800	438.50
2015-05-29	2,582	2,667	2,582	2,600	4,300	433.33
2015-05-28	2,630	2,630	2,575	2,577	1,500	429.50
2015-05-27	2,579	2,638	2,579	2,638	1,300	439.67
2015-05-26	2,689	2,689	2,568	2,568	7,800	428
2015-05-25	2,619	2,650	2,619	2,639	2,000	439.83
2015-05-22	2,625	2,625	2,600	2,619	1,400	436.50
2015-05-21	2,630	2,647	2,593	2,609	4,100	434.83
2015-05-20	2,560	2,575	2,560	2,575	200	429.17
2015-05-19	2,570	2,570	2,570	2,570	300	428.33
2015-05-18	2,555	2,555	2,505	2,538	1,500	423
2015-05-15	2,505	2,505	2,470	2,505	2,000	417.50
2015-05-14	2,485	2,504	2,480	2,504	2,400	417.33
2015-05-13	2,485	2,485	2,480	2,485	1,400	414.17
2015-05-12	2,501	2,505	2,454	2,464	2,300	410.67
2015-05-11	2,360	2,510	2,350	2,451	8,800	408.50
2015-05-08	2,650	2,650	2,600	2,600	1,600	433.33
2015-05-07	2,630	2,685	2,615	2,631	1,500	438.50
2015-05-01	2,673	2,673	2,641	2,641	3,000	440.17
2015-04-30	2,700	2,705	2,675	2,675	2,600	445.83
2015-04-28	2,740	2,740	2,700	2,700	1,100	450
2015-04-27	2,711	2,900	2,663	2,740	9,100	456.67
2015-04-24	2,660	2,666	2,660	2,661	1,800	443.50
2015-04-23	2,661	2,680	2,660	2,660	1,200	443.33
2015-04-22	2,661	2,672	2,661	2,661	900	443.50
2015-04-21	2,697	2,697	2,660	2,675	300	445.83
2015-04-20	2,660	2,660	2,654	2,658	1,600	443
2015-04-17	2,677	2,677	2,661	2,671	2,100	445.17
2015-04-16	2,700	2,718	2,663	2,676	5,700	446
2015-04-15	2,655	2,655	2,652	2,652	700	442
2015-04-14	2,661	2,661	2,648	2,652	600	442
2015-04-13	2,680	2,680	2,665	2,665	1,200	444.17
2015-04-10	2,650	2,680	2,640	2,680	8,100	446.67
2015-04-09	2,635	2,650	2,635	2,640	1,500	440
2015-04-08	2,660	2,670	2,620	2,635	6,000	439.17
2015-04-07	2,637	2,637	2,600	2,621	1,700	436.83
2015-04-06	2,589	2,603	2,564	2,603	1,900	433.83
2015-04-03	2,597	2,599	2,589	2,589	800	431.50
2015-04-02	2,559	2,600	2,553	2,587	1,400	431.17
2015-04-01	2,580	2,580	2,580	2,580	400	430
2015-03-31	2,634	2,647	2,550	2,600	4,800	433.33
2015-03-30	2,550	2,558	2,540	2,558	2,300	426.33
2015-03-27	2,490	2,547	2,473	2,534	2,300	422.33
2015-03-26	2,518	2,542	2,503	2,540	1,300	423.33
2015-03-25	2,520	2,523	2,520	2,520	2,400	420
2015-03-24	2,552	2,552	2,520	2,520	2,200	420
2015-03-23	2,550	2,600	2,532	2,532	2,400	422
2015-03-20	2,585	2,585	2,529	2,541	2,500	423.50
2015-03-19	2,510	2,529	2,507	2,529	600	421.50
2015-03-18	2,509	2,540	2,509	2,515	700	419.17
2015-03-17	2,590	2,590	2,500	2,541	5,600	423.50
2015-03-16	2,529	2,530	2,470	2,530	6,600	421.67
2015-03-13	2,500	2,505	2,452	2,500	9,100	416.67
2015-03-12	2,411	2,440	2,411	2,440	400	406.67
2015-03-11	2,406	2,449	2,395	2,449	1,300	408.17
2015-03-10	2,480	2,480	2,406	2,406	3,900	401
2015-03-09	2,405	2,410	2,401	2,401	900	400.17
2015-03-06	2,380	2,433	2,380	2,410	3,400	401.67
2015-03-05	2,460	2,460	2,430	2,430	1,500	405
2015-03-04	2,379	2,429	2,379	2,401	1,100	400.17
2015-03-03	2,450	2,474	2,405	2,440	3,000	406.67
2015-03-02	2,372	2,399	2,372	2,399	1,300	399.83
2015-02-27	2,389	2,420	2,389	2,389	2,100	398.17
2015-02-26	2,420	2,420	2,321	2,389	5,900	398.17
2015-02-25	2,344	2,359	2,344	2,357	3,900	392.83
2015-02-24	2,312	2,345	2,312	2,345	2,200	390.83
2015-02-23	2,297	2,319	2,297	2,309	2,100	384.83
2015-02-20	2,288	2,296	2,286	2,296	1,700	382.67
2015-02-19	2,301	2,307	2,287	2,287	2,800	381.17
2015-02-18	2,298	2,310	2,290	2,300	3,000	383.33
2015-02-17	2,302	2,310	2,299	2,307	1,600	384.50
2015-02-16	2,310	2,335	2,304	2,305	2,900	384.17
2015-02-13	2,311	2,311	2,300	2,310	1,400	385
2015-02-12	2,330	2,330	2,310	2,311	2,400	385.17
2015-02-10	2,319	2,338	2,314	2,338	600	389.67
2015-02-09	2,333	2,333	2,301	2,305	1,300	384.17
2015-02-06	2,301	2,350	2,285	2,333	3,500	388.83
2015-02-05	2,335	2,335	2,330	2,330	2,100	388.33
2015-02-04	2,330	2,350	2,330	2,335	2,800	389.17
2015-02-03	2,375	2,377	2,370	2,370	1,200	395
2015-02-02	2,404	2,404	2,375	2,375	600	395.83
2015-01-30	2,410	2,410	2,380	2,404	4,400	400.67
2015-01-29	2,400	2,412	2,395	2,410	500	401.67
2015-01-28	2,400	2,400	2,390	2,391	1,000	398.50
2015-01-27	2,405	2,405	2,400	2,400	1,600	400
2015-01-26	2,420	2,420	2,412	2,412	700	402
2015-01-23	2,422	2,422	2,410	2,411	2,700	401.83
2015-01-22	2,425	2,425	2,400	2,413	1,000	402.17
2015-01-20	2,424	2,444	2,414	2,414	1,100	402.33
2015-01-19	2,420	2,423	2,420	2,420	500	403.33
2015-01-16	2,410	2,425	2,405	2,424	600	404
2015-01-15	2,423	2,423	2,410	2,419	1,200	403.17
2015-01-14	2,446	2,446	2,415	2,415	400	402.50
2015-01-13	2,411	2,412	2,411	2,411	300	401.83
2015-01-09	2,445	2,452	2,401	2,401	2,700	400.17
2015-01-08	2,415	2,448	2,412	2,447	1,400	407.83
2015-01-07	2,412	2,415	2,411	2,415	800	402.50
2015-01-06	2,445	2,445	2,426	2,426	1,500	404.33
2015-01-05	2,463	2,463	2,450	2,450	600	408.33

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