3678 (株)メディアドゥの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	12,700	15,100	12,520	15,100	750,500	3,775
2013-12-27	11,560	12,190	10,760	12,100	82,600	3,025
2013-12-26	12,440	12,440	11,560	11,560	121,500	2,890
2013-12-25	10,900	12,250	10,530	12,070	383,800	3,017.50
2013-12-24	9,380	10,580	9,380	10,580	57,300	2,645
2013-12-20	9,360	9,400	9,020	9,080	33,300	2,270
2013-12-19	9,180	9,490	9,020	9,360	50,100	2,340
2013-12-18	8,500	9,470	8,500	9,170	58,800	2,292.50
2013-12-17	9,810	10,010	8,500	8,740	73,900	2,185
2013-12-16	10,800	10,870	9,610	9,620	44,900	2,405
2013-12-13	11,100	11,200	10,700	10,770	38,400	2,692.50
2013-12-12	10,600	11,170	10,360	11,060	83,200	2,765
2013-12-11	12,000	12,000	10,690	10,740	157,400	2,685
2013-12-10	10,950	12,600	10,710	11,830	412,800	2,957.50
2013-12-09	11,110	11,350	10,620	10,930	75,600	2,732.50
2013-12-06	12,200	12,550	10,920	11,000	105,600	2,750
2013-12-05	12,230	12,700	11,650	11,800	184,100	2,950
2013-12-04	10,560	12,770	10,420	12,700	326,700	3,175
2013-12-03	10,300	11,280	10,300	10,400	99,400	2,600
2013-12-02	11,080	11,380	10,200	10,490	119,400	2,622.50
2013-11-29	11,890	11,900	10,890	11,250	146,400	2,812.50
2013-11-28	12,430	12,600	11,820	12,000	232,200	3,000
2013-11-27	12,100	13,460	11,900	12,650	506,400	3,162.50
2013-11-26	12,990	13,250	11,650	11,810	335,200	2,952.50
2013-11-25	13,880	14,320	12,070	12,090	510,900	3,022.50
2013-11-22	15,490	16,900	13,300	14,780	1,580,600	3,695
2013-11-21	11,770	14,770	11,500	14,030	584,300	3,507.50

分割・併合履歴： [2014-11-26]1株→2株 [2014-02-26]1株→2株

3678 (株)メディアドゥ の時系列データ [2013年度]