3815 (株)メディア工房 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0511,0591,0311,0546,200527
2014-12-291,0601,0651,0341,04611,300523
2014-12-261,0151,0491,0081,03014,200515
2014-12-259961,0959911,01546,600507.50
2014-12-241,0101,0179901,00821,600504
2014-12-229921,0159921,01516,400507.50
2014-12-191,0081,0209951,02014,100510
2014-12-181,0121,0159901,00810,200504
2014-12-179771,0109591,01021,600505
2014-12-169809969779777,700488.50
2014-12-151,0001,0169941,0017,200500.50
2014-12-121,0111,0251,0021,0028,100501
2014-12-111,0001,0281,0001,0116,700505.50
2014-12-101,0351,0411,0121,01611,100508
2014-12-091,0681,0711,0531,0535,800526.50
2014-12-081,0801,0801,0661,08011,400540
2014-12-051,0301,0651,0251,06413,700532
2014-12-041,0221,0351,0211,0348,400517
2014-12-031,0251,0301,0161,03010,100515
2014-12-021,0201,0291,0201,0256,400512.50
2014-12-011,0461,0501,0151,04519,700522.50
2014-11-281,0301,0531,0301,0459,600522.50
2014-11-271,0601,0621,0371,0548,100527
2014-11-261,0551,0751,0531,0555,500527.50
2014-11-251,0471,0891,0311,05519,000527.50
2014-11-211,0001,0231,0001,01912,400509.50
2014-11-201,0001,0049919923,600496
2014-11-1998799996399111,300495.50
2014-11-189809999809965,100498
2014-11-171,0001,0049679757,300487.50
2014-11-141,0171,0179971,0017,900500.50
2014-11-131,0251,0251,0011,0083,200504
2014-11-121,0271,0371,0251,0259,700512.50
2014-11-119961,0299941,0208,900510
2014-11-109929999759987,100499
2014-11-071,0231,0231,0021,0073,600503.50
2014-11-061,0501,0509981,00113,900500.50
2014-11-059801,0629701,01219,400506
2014-11-0495297694596914,200484.50
2014-10-319259409239404,900470
2014-10-309269359259322,800466
2014-10-299319319219265,900463
2014-10-289329369259265,600463
2014-10-279339429259325,300466
2014-10-249589599319329,200466
2014-10-239259649259518,600475.50
2014-10-221,0001,00093695010,400475
2014-10-2195995991192810,700464
2014-10-2089993087589913,600449.50
2014-10-1786388486386913,000434.50
2014-10-1685087985086214,600431
2014-10-159049058838949,700447
2014-10-1490091387888919,800444.50
2014-10-1098098791592823,600464
2014-10-091,0071,02798599514,000497.50
2014-10-081,0151,0341,0011,0068,000503
2014-10-071,0451,0451,0251,0351,900517.50
2014-10-061,0611,0611,0301,0437,400521.50
2014-10-031,0301,0501,0011,0344,100517
2014-10-021,0261,0479991,02019,800510
2014-10-011,1251,1381,0751,07516,600537.50
2014-09-301,1531,1531,1241,12510,700562.50
2014-09-291,1601,1691,1511,15317,400576.50
2014-09-261,1501,1711,1501,1716,100585.50
2014-09-251,1701,1751,1601,1669,500583
2014-09-241,1731,1881,1271,16645,900583
2014-09-221,2341,3021,2101,26359,600631.50
2014-09-191,1851,2371,1631,23541,300617.50
2014-09-181,1841,1881,1621,17310,700586.50
2014-09-171,1851,1891,1621,1634,400581.50
2014-09-161,1601,1791,1601,1745,400587
2014-09-121,1511,1701,1501,1604,200580
2014-09-111,1301,1861,1301,16015,800580
2014-09-101,1561,1611,1011,13916,000569.50
2014-09-091,1901,1961,1601,1768,500588
2014-09-081,1661,1761,1571,1602,900580
2014-09-051,1981,2001,1601,1659,600582.50
2014-09-041,1981,2051,1761,1766,000588
2014-09-031,1811,1961,1781,1786,200589
2014-09-021,1901,2111,1801,18511,300592.50
2014-09-011,1521,1851,1521,1798,500589.50
2014-08-291,1801,1951,1501,17211,600586
2014-08-281,1781,2081,1781,18023,100590
2014-08-271,1771,1821,1221,17117,600585.50
2014-08-261,1941,2201,1921,19220,100596
2014-08-251,1991,2091,1901,19813,300599
2014-08-221,2101,2151,2071,2104,600605
2014-08-211,2391,2391,2081,21311,400606.50
2014-08-201,2111,2321,2011,23217,800616
2014-08-191,2311,2371,2001,21010,400605
2014-08-181,2301,2351,2161,2306,700615
2014-08-151,2051,2181,1921,2176,400608.50
2014-08-141,1951,2121,1871,19110,700595.50
2014-08-131,1991,2031,1811,2036,100601.50
2014-08-121,2001,2001,1831,1887,700594
2014-08-111,1511,1901,1351,17012,200585
2014-08-081,1531,1701,1151,13017,200565
2014-08-071,1951,2081,1691,1807,400590
2014-08-061,2141,2361,1841,19521,200597.50
2014-08-051,2751,2751,2061,20623,600603
2014-08-041,2541,2691,2501,2528,800626
2014-08-011,2411,2611,2351,25418,500627
2014-07-311,2551,2801,2551,25523,900627.50
2014-07-301,2501,3071,2391,26342,900631.50
2014-07-291,2461,2521,2391,2499,100624.50
2014-07-281,2381,2481,2361,24610,700623
2014-07-251,2331,2491,2301,24111,300620.50
2014-07-241,2301,2501,2301,2416,400620.50
2014-07-231,2471,2481,2241,24211,400621
2014-07-221,2321,2451,2151,21814,500609
2014-07-181,2111,3001,2101,22837,700614
2014-07-171,2801,3301,2501,25057,500625
2014-07-161,4061,6001,2751,288404,100644
2014-07-151,1451,3761,1451,37687,800688
2014-07-141,1831,1851,1471,15222,800576
2014-07-111,1901,2651,1811,19434,900597
2014-07-101,2251,2261,1901,20313,900601.50
2014-07-091,2101,2231,2081,21813,300609
2014-07-081,2071,2251,2061,22218,800611
2014-07-071,2171,2301,2061,21017,700605
2014-07-041,2241,2401,2071,21733,700608.50
2014-07-031,2491,2511,2101,21114,000605.50
2014-07-021,2671,2751,2261,23524,500617.50
2014-07-011,2031,2521,2031,24631,600623
2014-06-301,2141,2191,1981,20919,500604.50
2014-06-271,2191,2201,1541,19840,200599
2014-06-261,2551,2631,2191,22238,800611
2014-06-251,2801,3621,2501,250147,300625
2014-06-241,2061,2601,2011,25234,500626
2014-06-231,2101,2261,2011,21514,800607.50
2014-06-201,2371,2451,2061,20618,000603
2014-06-191,2501,2521,2201,22725,300613.50
2014-06-181,2061,2601,2061,23638,400618
2014-06-171,2491,2491,2001,21320,800606.50
2014-06-161,2951,2951,1861,22545,600612.50
2014-06-131,2101,3101,2081,27049,700635
2014-06-121,2001,2451,1821,22842,800614
2014-06-111,2321,2571,2031,22130,100610.50
2014-06-101,3221,3241,2001,24459,900622
2014-06-091,3671,3691,2901,30484,800652
2014-06-061,3031,3501,2581,33797,200668.50
2014-06-051,4301,4301,2551,306150,700653
2014-06-041,4901,4981,3601,400540,800700
2014-06-031,1691,2221,1421,22092,000610
2014-06-021,1781,1781,1601,17240,300586
2014-05-301,2481,2601,1701,18184,600590.50
2014-05-291,2861,3081,2081,24592,800622.50
2014-05-281,2261,4061,2101,270544,600635
2014-05-271,0801,1061,0701,10648,400553
2014-05-2682095681995658,400478
2014-05-2380582980280624,000403
2014-05-2279880778779013,800395
2014-05-2178080077479013,700395
2014-05-207817977817975,600398.50
2014-05-1982184578078011,500390
2014-05-168308408218234,500411.50
2014-05-158358498358385,000419
2014-05-148248908218639,600431.50
2014-05-138198358198259,200412.50
2014-05-1289989982082014,200410
2014-05-099019078768947,800447
2014-05-089049209009003,900450
2014-05-079409409109104,700455
2014-05-029359379149272,600463.50
2014-05-019099209009208,300460
2014-04-309609609009096,700454.50
2014-04-2896096093093016,600465
2014-04-2599099298398318,900491.50
2014-04-241,0031,01299599510,900497.50
2014-04-231,0161,0449981,01512,800507.50
2014-04-221,0501,0551,0101,0108,500505
2014-04-211,0231,0501,0231,0468,600523
2014-04-181,0121,0291,0081,0225,900511
2014-04-171,0341,0501,0251,0356,700517.50
2014-04-169981,0209951,01811,800509
2014-04-159981,0149949946,200497
2014-04-149991,02099199113,300495.50
2014-04-111,0301,0341,0011,00116,700500.50
2014-04-101,0961,1191,0501,06013,100530
2014-04-091,0701,1131,0701,09011,300545
2014-04-081,1111,1261,0921,0928,000546
2014-04-071,1551,1551,1111,11111,700555.50
2014-04-041,1601,1741,1591,1615,200580.50
2014-04-031,1861,1971,1551,16315,000581.50
2014-04-021,1101,1751,0801,15245,100576
2014-04-011,1281,1501,1001,11016,000555
2014-03-311,0831,1201,0721,11315,700556.50
2014-03-281,0291,0701,0211,0708,200535
2014-03-279971,0599951,05919,800529.50
2014-03-261,0001,0309881,0079,700503.50
2014-03-251,0301,03099499414,800497
2014-03-241,0101,0331,0021,02511,000512.50
2014-03-201,0901,0901,0051,00515,900502.50
2014-03-191,1671,1671,0941,09611,100548
2014-03-181,1511,1641,1231,1386,100569
2014-03-171,1591,1591,1011,1465,600573
2014-03-141,1711,1871,1511,16515,900582.50
2014-03-131,2201,2341,2011,20116,700600.50
2014-03-121,2501,2601,2471,2503,800625
2014-03-111,2581,2761,2511,2549,300627
2014-03-101,2691,2731,2511,2536,800626.50
2014-03-071,2771,2771,2521,2575,800628.50
2014-03-061,2601,2871,2451,25218,000626
2014-03-051,2711,3081,2501,26019,600630
2014-03-041,2401,3101,2401,27113,000635.50
2014-03-031,2601,3401,1901,33013,000665
2014-02-281,3521,3601,2701,29011,400645
2014-02-271,4001,4551,3331,35233,400676
2014-02-261,3851,4201,3631,37918,200689.50
2014-02-25132,500150,800131,600144,500974722.50
2014-02-24125,200131,500125,000130,300183651.50
2014-02-21121,300127,900121,300125,20064626
2014-02-20128,000128,000121,100123,400112617
2014-02-19121,100129,400121,100125,200167626
2014-02-18120,000124,000118,000121,600113608
2014-02-17123,100123,100120,100120,90071604.50
2014-02-14125,600128,300121,600124,000153620
2014-02-13130,400130,500128,100129,000120645
2014-02-12135,500135,500131,400131,900126659.50
2014-02-10129,500133,600129,500133,40099667
2014-02-07135,000135,000125,700129,300233646.50
2014-02-06115,600134,800115,600130,700308653.50
2014-02-05139,100139,100116,800121,300588606.50
2014-02-04105,000123,000105,000115,100770575.50
2014-02-03142,800145,700134,100134,700327673.50
2014-01-31151,500152,000148,100148,800184744
2014-01-30150,000152,000145,800149,000318745
2014-01-29153,000156,400153,000154,100138770.50
2014-01-28155,000159,500153,000153,000224765
2014-01-27158,900158,900155,500155,500385777.50
2014-01-24164,800165,800163,000164,200479821
2014-01-23168,000168,500166,000166,000382830
2014-01-22166,500167,800165,400167,700289838.50
2014-01-21167,300168,100166,600167,000229835
2014-01-20165,900168,000165,500167,300231836.50
2014-01-17166,000168,000165,300166,000395830
2014-01-16169,000169,000166,400166,400377832
2014-01-15169,100171,700167,000168,400544842
2014-01-14164,100171,100163,500168,0001,714840
2014-01-10180,000182,000178,300179,500629897.50
2014-01-09179,500184,500178,500180,0001,192900
2014-01-08180,000180,800175,600180,000665900
2014-01-07183,800184,600175,000179,500890897.50
2014-01-06186,000187,700181,800184,6001,283923

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