3154 メディアスホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,605	1,639	1,605	1,639	6,400	546.33
2016-12-29	1,602	1,619	1,602	1,605	2,500	535
2016-12-28	1,622	1,635	1,603	1,610	9,500	536.67
2016-12-27	1,644	1,660	1,635	1,659	7,400	553
2016-12-26	1,619	1,655	1,619	1,632	13,600	544
2016-12-22	1,617	1,620	1,610	1,618	10,400	539.33
2016-12-21	1,619	1,619	1,610	1,610	2,500	536.67
2016-12-20	1,619	1,623	1,614	1,619	1,600	539.67
2016-12-19	1,605	1,620	1,602	1,613	7,600	537.67
2016-12-16	1,650	1,650	1,633	1,633	5,800	544.33
2016-12-15	1,659	1,664	1,650	1,655	5,600	551.67
2016-12-14	1,666	1,667	1,647	1,658	3,400	552.67
2016-12-13	1,666	1,666	1,626	1,665	16,200	555
2016-12-12	1,626	1,646	1,626	1,645	10,100	548.33
2016-12-09	1,597	1,625	1,593	1,623	9,500	541
2016-12-08	1,588	1,610	1,588	1,597	14,700	532.33
2016-12-07	1,584	1,584	1,573	1,580	2,800	526.67
2016-12-06	1,580	1,589	1,574	1,584	2,600	528
2016-12-05	1,565	1,580	1,562	1,580	5,300	526.67
2016-12-02	1,568	1,568	1,561	1,561	3,400	520.33
2016-12-01	1,572	1,575	1,534	1,544	10,700	514.67
2016-11-30	1,525	1,551	1,519	1,530	4,100	510
2016-11-29	1,530	1,530	1,501	1,516	5,200	505.33
2016-11-28	1,500	1,525	1,496	1,525	8,600	508.33
2016-11-25	1,487	1,499	1,485	1,488	3,800	496
2016-11-24	1,493	1,500	1,484	1,485	4,100	495
2016-11-22	1,490	1,495	1,490	1,490	2,200	496.67
2016-11-21	1,476	1,489	1,464	1,484	3,400	494.67
2016-11-18	1,461	1,469	1,461	1,469	800	489.67
2016-11-17	1,467	1,473	1,460	1,461	2,500	487
2016-11-16	1,455	1,471	1,455	1,471	1,100	490.33
2016-11-15	1,456	1,478	1,455	1,455	1,800	485
2016-11-14	1,433	1,456	1,421	1,456	3,100	485.33
2016-11-11	1,437	1,458	1,432	1,432	1,500	477.33
2016-11-10	1,437	1,470	1,427	1,450	6,700	483.33
2016-11-09	1,453	1,477	1,400	1,418	7,000	472.67
2016-11-08	1,461	1,463	1,452	1,452	4,100	484
2016-11-07	1,485	1,490	1,451	1,458	9,900	486
2016-11-04	1,480	1,487	1,477	1,484	2,800	494.67
2016-11-02	1,500	1,500	1,490	1,490	2,300	496.67
2016-11-01	1,498	1,527	1,495	1,503	7,300	501
2016-10-31	1,493	1,494	1,493	1,493	4,500	497.67
2016-10-28	1,488	1,490	1,486	1,486	3,700	495.33
2016-10-27	1,479	1,489	1,479	1,488	800	496
2016-10-26	1,490	1,490	1,476	1,478	3,500	492.67
2016-10-25	1,472	1,481	1,472	1,480	4,600	493.33
2016-10-24	1,487	1,490	1,460	1,470	8,000	490
2016-10-21	1,498	1,498	1,486	1,486	3,200	495.33
2016-10-20	1,490	1,497	1,490	1,491	2,600	497
2016-10-19	1,490	1,500	1,490	1,490	3,100	496.67
2016-10-18	1,487	1,490	1,487	1,490	1,400	496.67
2016-10-17	1,532	1,532	1,488	1,488	4,800	496
2016-10-14	1,500	1,519	1,486	1,488	3,000	496
2016-10-13	1,520	1,524	1,480	1,485	5,500	495
2016-10-12	1,560	1,570	1,480	1,530	10,500	510
2016-10-11	1,510	1,533	1,490	1,490	4,300	496.67
2016-10-07	1,500	1,527	1,500	1,526	1,600	508.67
2016-10-06	1,556	1,558	1,510	1,528	18,000	509.33
2016-10-05	1,500	1,528	1,492	1,511	9,900	503.67
2016-10-04	1,501	1,501	1,470	1,486	6,300	495.33
2016-10-03	1,564	1,564	1,521	1,521	11,700	507
2016-09-30	1,454	1,522	1,454	1,518	17,000	506
2016-09-29	1,453	1,477	1,420	1,446	8,100	482
2016-09-28	1,435	1,435	1,335	1,393	6,000	464.33
2016-09-27	2,851	2,860	2,825	2,850	6,700	475
2016-09-26	2,875	2,875	2,836	2,860	11,600	476.67
2016-09-23	2,760	2,825	2,760	2,825	8,500	470.83
2016-09-21	2,780	2,780	2,740	2,760	1,900	460
2016-09-20	2,750	2,799	2,743	2,788	4,300	464.67
2016-09-16	2,765	2,765	2,720	2,720	3,300	453.33
2016-09-15	2,690	2,786	2,690	2,691	2,000	448.50
2016-09-14	2,655	2,788	2,651	2,683	5,300	447.17
2016-09-13	2,740	2,740	2,675	2,700	4,000	450
2016-09-12	2,740	2,765	2,740	2,740	4,300	456.67
2016-09-09	2,780	2,800	2,700	2,740	22,200	456.67
2016-09-08	2,833	2,833	2,690	2,833	51,700	472.17
2016-09-07	2,333	2,333	2,333	2,333	300	388.83
2016-09-06	2,247	2,337	2,247	2,337	1,400	389.50
2016-09-05	2,374	2,375	2,310	2,320	2,800	386.67
2016-09-02	2,420	2,420	2,401	2,401	700	400.17
2016-09-01	2,470	2,470	2,420	2,420	3,500	403.33
2016-08-31	2,499	2,499	2,357	2,420	10,200	403.33
2016-08-30	2,265	2,286	2,265	2,286	800	381
2016-08-29	2,340	2,350	2,250	2,265	1,500	377.50
2016-08-26	2,255	2,255	2,245	2,245	2,000	374.17
2016-08-25	2,189	2,205	2,186	2,205	1,700	367.50
2016-08-24	2,170	2,180	2,170	2,180	200	363.33
2016-08-23	2,155	2,177	2,153	2,164	2,000	360.67
2016-08-22	2,151	2,193	2,151	2,164	3,900	360.67
2016-08-19	2,202	2,205	2,146	2,164	2,600	360.67
2016-08-18	2,226	2,226	2,225	2,225	300	370.83
2016-08-17	2,250	2,250	2,240	2,250	400	375
2016-08-16	2,269	2,269	2,269	2,269	200	378.17
2016-08-15	2,300	2,319	2,250	2,269	1,800	378.17
2016-08-12	2,301	2,350	2,250	2,350	600	391.67
2016-08-10	2,398	2,398	2,344	2,350	1,000	391.67
2016-08-09	2,380	2,400	2,380	2,400	800	400
2016-08-08	2,275	2,388	2,274	2,375	3,000	395.83
2016-08-05	2,250	2,250	2,250	2,250	200	375
2016-08-04	2,252	2,262	2,250	2,250	600	375
2016-08-03	2,255	2,272	2,255	2,269	700	378.17
2016-08-02	2,290	2,338	2,286	2,338	600	389.67
2016-08-01	2,338	2,338	2,288	2,290	2,000	381.67
2016-07-28	2,270	2,270	2,270	2,270	200	378.33
2016-07-27	2,270	2,270	2,270	2,270	100	378.33
2016-07-26	2,325	2,325	2,275	2,284	2,400	380.67
2016-07-25	2,264	2,290	2,264	2,290	1,000	381.67
2016-07-22	2,265	2,265	2,264	2,264	200	377.33
2016-07-21	2,263	2,276	2,263	2,265	1,200	377.50
2016-07-20	2,276	2,276	2,276	2,276	100	379.33
2016-07-19	2,268	2,268	2,266	2,266	200	377.67
2016-07-15	2,277	2,278	2,272	2,272	2,100	378.67
2016-07-14	2,280	2,289	2,275	2,275	900	379.17
2016-07-13	2,321	2,330	2,263	2,277	2,000	379.50
2016-07-12	2,412	2,463	2,353	2,356	8,100	392.67
2016-07-11	2,338	2,350	2,310	2,342	1,400	390.33
2016-07-08	2,323	2,323	2,286	2,288	1,400	381.33
2016-07-07	2,380	2,380	2,323	2,323	1,100	387.17
2016-07-06	2,351	2,352	2,342	2,345	1,000	390.83
2016-07-05	2,355	2,360	2,355	2,355	900	392.50
2016-07-04	2,351	2,385	2,333	2,355	1,300	392.50
2016-07-01	2,457	2,475	2,315	2,350	6,300	391.67
2016-06-30	2,388	2,550	2,375	2,386	4,900	397.67
2016-06-29	2,345	2,400	2,330	2,338	4,200	389.67
2016-06-28	2,408	2,408	2,287	2,334	6,600	389
2016-06-27	2,420	2,600	2,420	2,580	6,400	430
2016-06-24	2,587	2,599	2,405	2,470	9,000	411.67
2016-06-23	2,570	2,585	2,570	2,585	2,300	430.83
2016-06-22	2,620	2,620	2,580	2,585	4,700	430.83
2016-06-21	2,590	2,623	2,582	2,595	2,600	432.50
2016-06-20	2,612	2,628	2,581	2,590	2,500	431.67
2016-06-17	2,600	2,635	2,562	2,612	2,000	435.33
2016-06-16	2,562	2,567	2,545	2,560	1,400	426.67
2016-06-15	2,557	2,664	2,551	2,662	2,300	443.67
2016-06-14	2,612	2,650	2,470	2,599	4,600	433.17
2016-06-13	2,680	2,700	2,621	2,654	7,900	442.33
2016-06-10	2,770	2,773	2,711	2,730	4,000	455
2016-06-09	2,850	2,850	2,790	2,790	3,300	465
2016-06-08	2,821	2,845	2,800	2,840	10,800	473.33
2016-06-07	2,820	2,832	2,814	2,832	9,500	472
2016-06-06	2,720	2,835	2,632	2,811	15,500	468.50
2016-06-03	2,750	2,765	2,691	2,712	7,300	452
2016-06-02	2,652	2,779	2,651	2,760	11,000	460
2016-06-01	2,678	2,780	2,670	2,682	12,500	447
2016-05-31	2,680	2,730	2,675	2,725	18,100	454.17
2016-05-30	2,530	2,609	2,530	2,606	6,800	434.33
2016-05-27	2,519	2,520	2,479	2,520	5,800	420
2016-05-26	2,494	2,494	2,440	2,445	2,500	407.50
2016-05-25	2,438	2,450	2,435	2,437	3,200	406.17
2016-05-24	2,458	2,458	2,422	2,435	2,400	405.83
2016-05-23	2,500	2,500	2,468	2,468	1,100	411.33
2016-05-20	2,455	2,490	2,455	2,470	900	411.67
2016-05-19	2,480	2,518	2,443	2,455	2,100	409.17
2016-05-18	2,528	2,528	2,403	2,478	3,400	413
2016-05-17	2,460	2,530	2,440	2,530	5,600	421.67
2016-05-16	2,468	2,485	2,412	2,427	5,000	404.50
2016-05-13	2,311	2,447	2,311	2,414	7,500	402.33
2016-05-12	2,323	2,365	2,283	2,311	2,100	385.17
2016-05-11	2,345	2,389	2,345	2,361	4,700	393.50
2016-05-10	2,315	2,340	2,315	2,330	1,000	388.33
2016-05-09	2,299	2,349	2,265	2,265	700	377.50
2016-05-06	2,290	2,292	2,290	2,292	200	382
2016-05-02	2,269	2,299	2,269	2,299	600	383.17
2016-04-28	2,305	2,306	2,290	2,297	2,900	382.83
2016-04-27	2,300	2,305	2,300	2,305	800	384.17
2016-04-26	2,302	2,340	2,273	2,305	5,900	384.17
2016-04-25	2,240	2,258	2,240	2,252	500	375.33
2016-04-22	2,250	2,251	2,231	2,233	800	372.17
2016-04-21	2,255	2,255	2,240	2,250	1,500	375
2016-04-20	2,241	2,255	2,225	2,255	1,900	375.83
2016-04-19	2,255	2,255	2,225	2,245	900	374.17
2016-04-18	2,200	2,249	2,200	2,205	1,200	367.50
2016-04-15	2,245	2,249	2,205	2,249	1,300	374.83
2016-04-14	2,233	2,245	2,231	2,245	2,200	374.17
2016-04-13	2,220	2,236	2,200	2,236	1,700	372.67
2016-04-12	2,151	2,200	2,151	2,170	2,200	361.67
2016-04-11	2,247	2,247	2,200	2,200	500	366.67
2016-04-08	2,168	2,219	2,168	2,210	900	368.33
2016-04-07	2,155	2,248	2,155	2,245	1,000	374.17
2016-04-06	2,210	2,210	2,178	2,179	1,800	363.17
2016-04-05	2,285	2,286	2,185	2,220	2,600	370
2016-04-04	2,250	2,270	2,250	2,270	700	378.33
2016-04-01	2,293	2,293	2,211	2,211	2,200	368.50
2016-03-31	2,312	2,330	2,251	2,293	4,800	382.17
2016-03-30	2,185	2,245	2,180	2,245	3,100	374.17
2016-03-29	2,090	2,145	2,090	2,145	4,400	357.50
2016-03-28	2,130	2,130	2,060	2,078	3,400	346.33
2016-03-25	2,069	2,090	2,067	2,081	1,400	346.83
2016-03-24	2,070	2,090	2,066	2,066	700	344.33
2016-03-23	2,074	2,090	2,056	2,088	1,000	348
2016-03-22	2,073	2,075	2,055	2,073	3,000	345.50
2016-03-18	2,029	2,050	2,029	2,050	1,000	341.67
2016-03-17	2,040	2,040	2,040	2,040	200	340
2016-03-16	2,032	2,050	2,031	2,039	1,900	339.83
2016-03-15	2,089	2,089	2,030	2,030	2,300	338.33
2016-03-14	2,060	2,099	2,060	2,065	500	344.17
2016-03-11	2,015	2,050	2,015	2,050	200	341.67
2016-03-10	2,020	2,030	2,015	2,030	900	338.33
2016-03-09	2,017	2,018	2,017	2,017	300	336.17
2016-03-07	2,011	2,040	2,011	2,016	500	336
2016-03-04	2,002	2,030	2,002	2,011	1,100	335.17
2016-03-03	2,030	2,030	2,030	2,030	300	338.33
2016-03-02	2,042	2,042	2,042	2,042	200	340.33
2016-03-01	1,998	2,044	1,988	2,044	700	340.67
2016-02-29	2,034	2,037	2,034	2,034	1,700	339
2016-02-26	2,028	2,034	2,028	2,034	1,400	339
2016-02-25	1,955	2,037	1,950	1,990	2,900	331.67
2016-02-24	1,950	1,950	1,950	1,950	1,000	325
2016-02-23	2,000	2,000	2,000	2,000	900	333.33
2016-02-22	2,014	2,014	2,014	2,014	100	335.67
2016-02-19	1,960	2,016	1,960	2,016	700	336
2016-02-18	2,010	2,010	1,980	1,997	700	332.83
2016-02-16	2,018	2,018	1,962	1,999	1,200	333.17
2016-02-15	1,960	1,961	1,960	1,960	1,600	326.67
2016-02-12	1,919	1,919	1,820	1,820	3,700	303.33
2016-02-10	1,974	1,974	1,910	1,921	2,500	320.17
2016-02-09	2,000	2,000	1,971	1,971	1,400	328.50
2016-02-08	2,059	2,059	2,017	2,020	2,800	336.67
2016-02-05	1,960	1,970	1,944	1,944	1,200	324
2016-02-04	1,950	1,960	1,950	1,960	600	326.67
2016-02-03	2,005	2,005	1,925	1,944	15,100	324
2016-02-02	2,029	2,029	2,003	2,004	600	334
2016-02-01	2,050	2,050	2,000	2,003	9,700	333.83
2016-01-29	2,046	2,046	1,990	2,000	7,800	333.33
2016-01-28	2,010	2,047	2,002	2,046	600	341
2016-01-27	2,024	2,040	2,001	2,010	7,900	335
2016-01-26	2,074	2,074	2,074	2,074	1,800	345.67
2016-01-25	2,050	2,065	2,045	2,048	900	341.33
2016-01-22	1,986	2,020	1,986	2,020	1,100	336.67
2016-01-21	2,000	2,000	1,980	1,980	800	330
2016-01-20	2,027	2,100	2,027	2,030	1,600	338.33
2016-01-19	2,026	2,059	2,026	2,040	500	340
2016-01-18	2,010	2,030	2,010	2,030	400	338.33
2016-01-15	2,121	2,121	2,020	2,020	7,200	336.67
2016-01-14	2,133	2,133	2,093	2,110	1,500	351.67
2016-01-13	2,180	2,181	2,149	2,150	5,400	358.33
2016-01-12	2,230	2,231	2,161	2,180	3,400	363.33
2016-01-08	2,250	2,250	2,250	2,250	100	375
2016-01-07	2,200	2,240	2,200	2,240	1,500	373.33
2016-01-06	2,235	2,245	2,230	2,245	300	374.17
2016-01-05	2,188	2,230	2,188	2,222	500	370.33
2016-01-04	2,253	2,253	2,200	2,204	900	367.33

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