3815 (株)メディア工房 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 134,000 | 134,000 | 131,000 | 132,000 | 381 | 330 |
| 2006-12-28 | 136,000 | 137,000 | 132,000 | 134,000 | 791 | 335 |
| 2006-12-27 | 146,000 | 147,000 | 137,000 | 137,000 | 1,578 | 342.50 |
| 2006-12-26 | 134,000 | 144,000 | 134,000 | 143,000 | 1,918 | 357.50 |
| 2006-12-25 | 136,000 | 139,000 | 130,000 | 135,000 | 1,408 | 337.50 |
| 2006-12-22 | 137,000 | 137,000 | 130,000 | 135,000 | 1,141 | 337.50 |
| 2006-12-21 | 137,000 | 142,000 | 135,000 | 139,000 | 2,379 | 347.50 |
| 2006-12-20 | 132,000 | 139,000 | 129,000 | 135,000 | 1,985 | 337.50 |
| 2006-12-19 | 140,000 | 140,000 | 131,000 | 133,000 | 1,876 | 332.50 |
| 2006-12-18 | 146,000 | 151,000 | 139,000 | 140,000 | 2,348 | 350 |
| 2006-12-15 | 154,000 | 159,000 | 143,000 | 144,000 | 3,559 | 360 |
| 2006-12-14 | 150,000 | 165,000 | 149,000 | 149,000 | 7,178 | 372.50 |
| 2006-12-13 | 142,000 | 150,000 | 138,000 | 148,000 | 2,697 | 370 |
| 2006-12-12 | 147,000 | 151,000 | 136,000 | 142,000 | 3,743 | 355 |
| 2006-12-11 | 143,000 | 157,000 | 140,000 | 149,000 | 8,362 | 372.50 |
| 2006-12-08 | 129,000 | 142,000 | 128,000 | 137,000 | 4,247 | 342.50 |
| 2006-12-07 | 134,000 | 135,000 | 124,000 | 127,000 | 2,040 | 317.50 |
| 2006-12-06 | 129,000 | 138,000 | 128,000 | 135,000 | 4,751 | 337.50 |
| 2006-12-05 | 120,000 | 127,000 | 120,000 | 125,000 | 3,479 | 312.50 |
| 2006-12-04 | 111,000 | 120,000 | 111,000 | 119,000 | 1,734 | 297.50 |
| 2006-12-01 | 114,000 | 114,000 | 110,000 | 110,000 | 438 | 275 |
| 2006-11-30 | 117,000 | 117,000 | 114,000 | 114,000 | 631 | 285 |
| 2006-11-29 | 118,000 | 122,000 | 115,000 | 115,000 | 1,048 | 287.50 |
| 2006-11-28 | 112,000 | 120,000 | 111,000 | 118,000 | 1,657 | 295 |
| 2006-11-27 | 104,000 | 121,000 | 101,000 | 116,000 | 2,669 | 290 |
| 2006-11-24 | 101,000 | 107,000 | 96,000 | 104,000 | 1,463 | 260 |
| 2006-11-22 | 99,000 | 104,000 | 98,100 | 104,000 | 1,640 | 260 |
| 2006-11-21 | 104,000 | 106,000 | 93,000 | 93,000 | 530 | 232.50 |
| 2006-11-20 | 113,000 | 113,000 | 99,500 | 100,000 | 709 | 250 |
| 2006-11-17 | 119,000 | 119,000 | 115,000 | 115,000 | 476 | 287.50 |
| 2006-11-16 | 122,000 | 123,000 | 118,000 | 119,000 | 389 | 297.50 |
| 2006-11-15 | 129,000 | 130,000 | 120,000 | 121,000 | 1,051 | 302.50 |
| 2006-11-14 | 121,000 | 131,000 | 119,000 | 125,000 | 2,650 | 312.50 |
| 2006-11-13 | 121,000 | 122,000 | 114,000 | 119,000 | 555 | 297.50 |
| 2006-11-10 | 119,000 | 131,000 | 119,000 | 120,000 | 2,110 | 300 |
| 2006-11-09 | 118,000 | 123,000 | 116,000 | 123,000 | 469 | 307.50 |
| 2006-11-08 | 122,000 | 125,000 | 117,000 | 117,000 | 707 | 292.50 |
| 2006-11-07 | 122,000 | 128,000 | 119,000 | 125,000 | 1,633 | 312.50 |
| 2006-11-06 | 121,000 | 123,000 | 119,000 | 119,000 | 543 | 297.50 |
| 2006-11-02 | 127,000 | 128,000 | 122,000 | 124,000 | 622 | 310 |
| 2006-11-01 | 133,000 | 134,000 | 127,000 | 129,000 | 1,016 | 322.50 |
| 2006-10-31 | 131,000 | 136,000 | 130,000 | 133,000 | 1,246 | 332.50 |
| 2006-10-30 | 137,000 | 137,000 | 130,000 | 130,000 | 998 | 325 |
| 2006-10-27 | 143,000 | 143,000 | 136,000 | 138,000 | 1,010 | 345 |
| 2006-10-26 | 141,000 | 143,000 | 138,000 | 141,000 | 1,171 | 352.50 |
| 2006-10-25 | 140,000 | 143,000 | 137,000 | 140,000 | 789 | 350 |
| 2006-10-24 | 145,000 | 150,000 | 139,000 | 141,000 | 2,599 | 352.50 |
| 2006-10-23 | 133,000 | 148,000 | 132,000 | 147,000 | 5,461 | 367.50 |
| 2006-10-20 | 143,000 | 143,000 | 133,000 | 133,000 | 1,627 | 332.50 |
| 2006-10-19 | 149,000 | 153,000 | 139,000 | 141,000 | 6,181 | 352.50 |
| 2006-10-18 | 138,000 | 146,000 | 137,000 | 146,000 | 11,259 | 365 |
| 2006-10-17 | 129,000 | 130,000 | 125,000 | 126,000 | 2,309 | 315 |
| 2006-10-16 | 128,000 | 134,000 | 125,000 | 127,000 | 3,369 | 317.50 |
| 2006-10-13 | 131,000 | 134,000 | 123,000 | 126,000 | 4,231 | 315 |
| 2006-10-12 | 120,000 | 132,000 | 120,000 | 125,000 | 6,389 | 312.50 |
| 2006-10-11 | 117,000 | 133,000 | 113,000 | 118,000 | 7,595 | 295 |
| 2006-10-10 | 126,000 | 128,000 | 114,000 | 115,000 | 1,930 | 287.50 |
| 2006-10-06 | 137,000 | 138,000 | 131,000 | 132,000 | 1,717 | 330 |
| 2006-10-05 | 144,000 | 146,000 | 136,000 | 138,000 | 2,874 | 345 |
| 2006-10-04 | 146,000 | 161,000 | 138,000 | 140,000 | 7,872 | 350 |
| 2006-10-03 | 138,000 | 149,000 | 133,000 | 148,000 | 4,594 | 370 |
| 2006-10-02 | 142,000 | 144,000 | 137,000 | 138,000 | 2,754 | 345 |
| 2006-09-29 | 152,000 | 155,000 | 144,000 | 144,000 | 4,769 | 360 |
| 2006-09-28 | 147,000 | 157,000 | 143,000 | 149,000 | 9,394 | 372.50 |
| 2006-09-27 | 144,000 | 158,000 | 139,000 | 149,000 | 12,465 | 372.50 |
| 2006-09-26 | 145,000 | 148,000 | 137,000 | 138,000 | 5,124 | 345 |
| 2006-09-25 | 156,000 | 166,000 | 142,000 | 146,000 | 9,481 | 365 |
| 2006-09-22 | 162,000 | 174,000 | 158,000 | 158,000 | 15,424 | 395 |
| 2006-09-21 | 164,000 | 183,000 | 155,000 | 166,000 | 24,880 | 415 |
| 2006-09-20 | 174,000 | 176,000 | 159,000 | 161,000 | 20,223 | 402.50 |
| 2006-09-19 | 209,000 | 216,000 | 189,000 | 189,000 | 33,023 | 472.50 |
| 2006-09-15 | 199,000 | 229,000 | 180,000 | 229,000 | 52,484 | 572.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株
