3815 (株)メディア工房 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2839,65239,65238,60038,6001496.50
2007-12-2740,30040,30039,60039,600399
2007-12-2639,70040,00039,30040,0006100
2007-12-2540,10040,10039,60039,7002599.25
2007-12-2141,70041,70039,60041,70061104.25
2007-12-2042,60042,60041,00041,80014104.50
2007-12-1942,50042,60041,00042,60014106.50
2007-12-1842,50042,50040,70042,00031105
2007-12-1743,75243,75241,50042,85221107.13
2007-12-1445,10045,10042,55243,75236109.38
2007-12-1345,90046,30044,70044,70020111.75
2007-12-1244,90045,90044,00045,50036113.75
2007-12-1144,80045,00044,40044,85224112.13
2007-12-1044,60044,70043,80044,7009111.75
2007-12-0745,50046,40045,00045,00040112.50
2007-12-0647,35247,35245,35245,35230113.38
2007-12-0546,00046,80045,65246,552122116.38
2007-12-0445,80045,80044,90044,9009112.25
2007-12-0346,00046,05244,50045,00042112.50
2007-11-3044,80046,10044,80045,90022114.75
2007-11-2947,20047,65246,00046,00062115
2007-11-2845,00047,20045,00047,20046118
2007-11-2746,60047,40044,20047,40064118.50
2007-11-2648,50048,50047,00047,50024118.75
2007-11-2247,50048,00046,60048,00037120
2007-11-2148,45248,70047,65248,70047121.75
2007-11-2048,50048,50046,45248,45260121.13
2007-11-1947,20049,20047,00048,900108122.25
2007-11-1645,40047,00044,60046,85269117.13
2007-11-1543,50047,00043,35247,00068117.50
2007-11-1444,40045,00043,90043,90043109.75
2007-11-1341,45244,00041,30044,00025110
2007-11-1242,15242,20039,20041,50051103.75
2007-11-0943,00044,20042,00043,00043107.50
2007-11-0840,40043,90040,40043,90031109.75
2007-11-0743,90044,70042,80043,20063108
2007-11-0645,40046,00044,50044,50041111.25
2007-11-0545,45247,00045,00045,40077113.50
2007-11-0246,85247,05245,40047,05246117.63
2007-11-0148,00048,00047,10047,15250117.88
2007-10-3148,10049,00047,00048,000115120
2007-10-3049,00049,80048,10048,50045121.25
2007-10-2948,00049,50048,00048,80083122
2007-10-2647,10048,40047,10047,20033118
2007-10-2548,80048,80047,00047,90059119.75
2007-10-2448,00049,00047,20048,00058120
2007-10-2348,05248,50046,30048,000166120
2007-10-2245,55248,30045,55248,00083120
2007-10-1948,90048,90047,00048,35294120.88
2007-10-1842,90048,50042,90048,500195121.25
2007-10-1747,10048,50046,00046,500153116.25
2007-10-1650,00051,00047,20049,500280123.75
2007-10-1549,00051,80048,60050,000344125
2007-10-1249,30049,40046,10049,200296123
2007-10-1147,80051,00046,00048,900529122.25
2007-10-1048,60048,60044,10048,600962121.50
2007-10-0944,60044,60044,55244,600285111.50
2007-10-0538,60040,60038,00040,600219101.50
2007-10-0432,35236,60032,35236,60025791.50
2007-10-0331,45232,70031,00032,60012181.50
2007-10-0231,70031,70030,00031,4006478.50
2007-10-0131,55231,85230,00030,5007376.25
2007-09-2832,40032,40029,60031,90015679.75
2007-09-2727,10030,40026,55230,40013376
2007-09-2624,20027,50024,20027,40014268.50
2007-09-2523,91224,78023,91224,5001561.25
2007-09-2123,99223,99222,79223,9007759.75
2007-09-2026,64026,64024,50024,5007561.25
2007-09-1924,84026,64024,25226,64012066.60
2007-09-1822,76023,70022,20023,64016459.10
2007-09-1425,00025,60024,70024,8603562.15
2007-09-1326,10026,40025,60025,6009264
2007-09-1226,40027,20026,40027,0208267.55
2007-09-1127,31227,70027,30027,5004968.75
2007-09-1029,10029,10027,70028,6007271.50
2007-09-0729,50029,50028,60029,5003073.75
2007-09-0629,00029,79229,00029,2604373.15
2007-09-0530,00030,10029,10029,1008472.75
2007-09-0431,00031,00030,00030,3003075.75
2007-09-0331,05231,05229,50031,00010977.50
2007-08-3129,60032,60029,60032,0009180
2007-08-3029,69230,45229,50029,6006574
2007-08-2928,79229,99228,71229,9928874.98
2007-08-2830,15230,60029,80030,1522775.38
2007-08-2730,10031,90030,10030,5526876.38
2007-08-2430,70030,70029,35229,4604073.65
2007-08-2329,60030,50029,10030,50016476.25
2007-08-2228,40029,00027,30028,51215371.28
2007-08-2129,52030,85228,40030,0007675
2007-08-2031,10032,00029,50029,5008873.75
2007-08-1731,40031,40030,00030,30010875.75
2007-08-1630,20031,05230,00031,00010477.50
2007-08-1530,90031,40030,25231,40011878.50
2007-08-1432,30032,30031,10032,00012280
2007-08-1332,40033,00031,95232,9003782.25
2007-08-1031,70032,55231,70032,00017280
2007-08-0934,65234,80033,50034,50016386.25
2007-08-0833,30033,70031,45231,85217779.63
2007-08-0736,90036,90034,50034,50013486.25
2007-08-0637,30037,30034,70036,50021291.25
2007-08-0337,00038,70036,80038,00011795
2007-08-0238,50039,00036,60037,95226194.88
2007-08-0142,90042,90039,85240,000155100
2007-07-3143,95243,95242,00042,500107106.25
2007-07-3040,85241,55240,40041,55292103.88
2007-07-2740,40042,00040,10041,252103103.13
2007-07-2643,80043,80042,00042,90053107.25
2007-07-2542,05242,80041,50042,80098107
2007-07-2441,05243,95240,80043,400162108.50
2007-07-2344,15244,50040,60040,600131101.50
2007-07-2045,60045,60042,70043,500112108.75
2007-07-1946,40047,20043,50044,000165110
2007-07-1848,90048,90046,00046,000243115
2007-07-1749,30049,30047,00048,500254121.25
2007-07-1348,90050,00048,90050,000793125
2007-07-1257,20057,20053,30053,900240134.75
2007-07-1158,60058,60057,00057,50062143.75
2007-07-1058,00058,80056,80058,80081147
2007-07-0957,90059,00057,50058,000129145
2007-07-0657,90058,00056,10056,400266141
2007-07-0561,00061,00055,90055,900377139.75
2007-07-0461,60061,90059,10060,900249152.25
2007-07-0363,60064,00060,10061,700189154.25
2007-07-0265,10065,20062,60063,200113158
2007-06-2963,90067,00063,90064,600290161.50
2007-06-2862,00064,20060,50062,800174157
2007-06-2763,20063,60062,10062,100194155.25
2007-06-2670,00070,00063,10064,200717160.50
2007-06-2568,00071,90065,00070,1001,099175.25
2007-06-2265,50067,80064,20067,4001,068168.50
2007-06-2158,40064,00058,20064,000763160
2007-06-2058,60059,70057,70059,000206147.50
2007-06-1960,10061,80058,30058,800801147
2007-06-1862,00062,00062,00062,000160155
2007-06-1552,80057,00052,00057,000613142.50
2007-06-1451,70053,40051,60051,800215129.50
2007-06-1352,00052,30050,80051,300159128.25
2007-06-1254,20054,40052,40052,600130131.50
2007-06-1155,40056,00054,10054,900119137.25
2007-06-0855,30055,30053,70054,700152136.75
2007-06-0756,00056,80055,10055,30082138.25
2007-06-0656,60056,90055,50056,80091142
2007-06-0554,60057,00054,50056,100125140.25
2007-06-0457,50057,50054,60055,100448137.75
2007-06-0159,70060,00054,40058,000508145
2007-05-3157,60060,40057,20059,100136147.75
2007-05-3060,50060,50057,10057,600224144
2007-05-2960,80061,40059,50060,000214150
2007-05-2858,20060,10056,90058,300351145.75
2007-05-2554,10056,00052,00056,000210140
2007-05-2454,50055,80053,20054,600253136.50
2007-05-2356,00057,00053,60057,000483142.50
2007-05-2250,00052,00049,95252,000243130
2007-05-2149,60051,00047,20048,000351120
2007-05-1853,10053,90050,60052,100285130.25
2007-05-1755,00055,90052,20052,600197131.50
2007-05-1656,20056,20054,00054,800230137
2007-05-1556,60057,00055,10056,500267141.25
2007-05-1464,10064,10060,00060,100212150.25
2007-05-1162,10064,30062,00064,100153160.25
2007-05-1063,80063,80062,10063,300106158.25
2007-05-0965,00066,40063,10064,300133160.75
2007-05-0869,00069,60066,00067,000283167.50
2007-05-0770,30071,20068,00068,500342171.25
2007-05-0266,80069,80065,60068,800393172
2007-05-0162,30066,70062,30065,600265164
2007-04-2762,00062,00060,40061,800234154.50
2007-04-2664,30064,50062,00062,100271155.25
2007-04-2567,00068,00063,30064,200269160.50
2007-04-2468,00068,00065,40067,600576169
2007-04-2367,00067,00063,00063,000654157.50
2007-04-2071,00071,80068,00068,000230170
2007-04-1972,00072,00068,20070,900431177.25
2007-04-1878,10078,70071,60072,2001,136180.50
2007-04-1778,10080,10075,60080,1001,528200.25
2007-04-1673,00073,00068,70070,100531175.25
2007-04-1375,60076,90072,40072,500495181.25
2007-04-1277,80078,50075,30075,300446188.25
2007-04-1180,80081,10077,70078,800402197
2007-04-1083,20084,60079,80081,800440204.50
2007-04-0981,30082,90076,00082,700566206.75
2007-04-0686,00087,00081,40082,200590205.50
2007-04-0589,80091,70087,40087,500915218.75
2007-04-0488,00090,90081,10087,4001,717218.50
2007-04-0396,40096,40088,90088,9002,135222.25
2007-04-0296,00098,90090,10098,9002,655247.25
2007-03-30106,000108,000104,000107,000454267.50
2007-03-29106,000106,000104,000104,000169260
2007-03-28105,000107,000104,000106,000322265
2007-03-27107,000110,000104,000106,000486265
2007-03-26105,000110,000104,000108,000448270
2007-03-23108,000109,000105,000105,000343262.50
2007-03-22112,000115,000108,000110,000726275
2007-03-20116,000116,000110,000112,000700280
2007-03-19112,000118,000112,000113,0001,037282.50
2007-03-16109,000122,000108,000112,0002,765280
2007-03-15105,000119,000104,000109,0002,060272.50
2007-03-14100,000102,00099,500101,000255252.50
2007-03-13109,000110,000104,000106,000415265
2007-03-12111,000113,000109,000109,000320272.50
2007-03-09114,000114,000109,000110,000312275
2007-03-08109,000115,000109,000114,000174285
2007-03-07116,000118,000110,000112,000524280
2007-03-06103,000113,000103,000112,000784280
2007-03-05113,000114,000101,000103,000666257.50
2007-03-02118,000119,000117,000117,000598292.50
2007-03-01126,000127,000118,000119,000488297.50
2007-02-28114,000126,000113,000124,000944310
2007-02-27132,000134,000130,000132,000585330
2007-02-26134,000134,000132,000132,000488330
2007-02-23138,000138,000135,000135,000498337.50
2007-02-22136,000140,000136,000138,000846345
2007-02-21135,000138,000133,000137,0001,193342.50
2007-02-20134,000136,000133,000134,000591335
2007-02-19135,000142,000132,000133,0002,311332.50
2007-02-16129,000136,000129,000133,000830332.50
2007-02-15130,000132,000127,000130,000494325
2007-02-14127,000135,000127,000130,000830325
2007-02-13130,000132,000126,000127,000558317.50
2007-02-09130,000133,000126,000130,000603325
2007-02-08134,000135,000131,000131,000399327.50
2007-02-07133,000139,000132,000133,0001,127332.50
2007-02-06132,000137,000131,000133,000672332.50
2007-02-05138,000138,000134,000134,000513335
2007-02-02145,000145,000138,000139,000825347.50
2007-02-01142,000149,000140,000144,0001,929360
2007-01-31142,000147,000139,000141,000792352.50
2007-01-30151,000153,000141,000142,0001,858355
2007-01-29150,000157,000147,000151,0005,156377.50
2007-01-26136,000145,000136,000142,0001,766355
2007-01-25151,000151,000139,000140,0001,691350
2007-01-24157,000164,000146,000149,0009,229372.50
2007-01-23135,000151,000134,000151,0004,294377.50
2007-01-22133,000136,000130,000131,0001,241327.50
2007-01-19131,000135,000129,000130,0001,502325
2007-01-18128,000132,000128,000131,000750327.50
2007-01-17126,000133,000122,000127,0001,531317.50
2007-01-16123,000126,000121,000125,0001,229312.50
2007-01-15132,000133,000127,000129,000722322.50
2007-01-12139,000139,000131,000132,0001,299330
2007-01-11140,000143,000137,000138,000855345
2007-01-10137,000140,000135,000140,0001,172350
2007-01-09131,000144,000131,000141,0003,381352.50
2007-01-05131,000133,000127,000131,000805327.50
2007-01-04131,000131,000128,000131,000268327.50

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