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
2014-12-30	1,051	1,059	1,031	1,054	6,200	527
2014-12-29	1,060	1,065	1,034	1,046	11,300	523
2014-12-26	1,015	1,049	1,008	1,030	14,200	515
2014-12-25	996	1,095	991	1,015	46,600	507.50
2014-12-24	1,010	1,017	990	1,008	21,600	504
2014-12-22	992	1,015	992	1,015	16,400	507.50
2014-12-19	1,008	1,020	995	1,020	14,100	510
2014-12-18	1,012	1,015	990	1,008	10,200	504
2014-12-17	977	1,010	959	1,010	21,600	505
2014-12-16	980	996	977	977	7,700	488.50
2014-12-15	1,000	1,016	994	1,001	7,200	500.50
2014-12-12	1,011	1,025	1,002	1,002	8,100	501
2014-12-11	1,000	1,028	1,000	1,011	6,700	505.50
2014-12-10	1,035	1,041	1,012	1,016	11,100	508
2014-12-09	1,068	1,071	1,053	1,053	5,800	526.50
2014-12-08	1,080	1,080	1,066	1,080	11,400	540
2014-12-05	1,030	1,065	1,025	1,064	13,700	532
2014-12-04	1,022	1,035	1,021	1,034	8,400	517
2014-12-03	1,025	1,030	1,016	1,030	10,100	515
2014-12-02	1,020	1,029	1,020	1,025	6,400	512.50
2014-12-01	1,046	1,050	1,015	1,045	19,700	522.50
2014-11-28	1,030	1,053	1,030	1,045	9,600	522.50
2014-11-27	1,060	1,062	1,037	1,054	8,100	527
2014-11-26	1,055	1,075	1,053	1,055	5,500	527.50
2014-11-25	1,047	1,089	1,031	1,055	19,000	527.50
2014-11-21	1,000	1,023	1,000	1,019	12,400	509.50
2014-11-20	1,000	1,004	991	992	3,600	496
2014-11-19	987	999	963	991	11,300	495.50
2014-11-18	980	999	980	996	5,100	498
2014-11-17	1,000	1,004	967	975	7,300	487.50
2014-11-14	1,017	1,017	997	1,001	7,900	500.50
2014-11-13	1,025	1,025	1,001	1,008	3,200	504
2014-11-12	1,027	1,037	1,025	1,025	9,700	512.50
2014-11-11	996	1,029	994	1,020	8,900	510
2014-11-10	992	999	975	998	7,100	499
2014-11-07	1,023	1,023	1,002	1,007	3,600	503.50
2014-11-06	1,050	1,050	998	1,001	13,900	500.50
2014-11-05	980	1,062	970	1,012	19,400	506
2014-11-04	952	976	945	969	14,200	484.50
2014-10-31	925	940	923	940	4,900	470
2014-10-30	926	935	925	932	2,800	466
2014-10-29	931	931	921	926	5,900	463
2014-10-28	932	936	925	926	5,600	463
2014-10-27	933	942	925	932	5,300	466
2014-10-24	958	959	931	932	9,200	466
2014-10-23	925	964	925	951	8,600	475.50
2014-10-22	1,000	1,000	936	950	10,400	475
2014-10-21	959	959	911	928	10,700	464
2014-10-20	899	930	875	899	13,600	449.50
2014-10-17	863	884	863	869	13,000	434.50
2014-10-16	850	879	850	862	14,600	431
2014-10-15	904	905	883	894	9,700	447
2014-10-14	900	913	878	889	19,800	444.50
2014-10-10	980	987	915	928	23,600	464
2014-10-09	1,007	1,027	985	995	14,000	497.50
2014-10-08	1,015	1,034	1,001	1,006	8,000	503
2014-10-07	1,045	1,045	1,025	1,035	1,900	517.50
2014-10-06	1,061	1,061	1,030	1,043	7,400	521.50
2014-10-03	1,030	1,050	1,001	1,034	4,100	517
2014-10-02	1,026	1,047	999	1,020	19,800	510
2014-10-01	1,125	1,138	1,075	1,075	16,600	537.50
2014-09-30	1,153	1,153	1,124	1,125	10,700	562.50
2014-09-29	1,160	1,169	1,151	1,153	17,400	576.50
2014-09-26	1,150	1,171	1,150	1,171	6,100	585.50
2014-09-25	1,170	1,175	1,160	1,166	9,500	583
2014-09-24	1,173	1,188	1,127	1,166	45,900	583
2014-09-22	1,234	1,302	1,210	1,263	59,600	631.50
2014-09-19	1,185	1,237	1,163	1,235	41,300	617.50
2014-09-18	1,184	1,188	1,162	1,173	10,700	586.50
2014-09-17	1,185	1,189	1,162	1,163	4,400	581.50
2014-09-16	1,160	1,179	1,160	1,174	5,400	587
2014-09-12	1,151	1,170	1,150	1,160	4,200	580
2014-09-11	1,130	1,186	1,130	1,160	15,800	580
2014-09-10	1,156	1,161	1,101	1,139	16,000	569.50
2014-09-09	1,190	1,196	1,160	1,176	8,500	588
2014-09-08	1,166	1,176	1,157	1,160	2,900	580
2014-09-05	1,198	1,200	1,160	1,165	9,600	582.50
2014-09-04	1,198	1,205	1,176	1,176	6,000	588
2014-09-03	1,181	1,196	1,178	1,178	6,200	589
2014-09-02	1,190	1,211	1,180	1,185	11,300	592.50
2014-09-01	1,152	1,185	1,152	1,179	8,500	589.50
2014-08-29	1,180	1,195	1,150	1,172	11,600	586
2014-08-28	1,178	1,208	1,178	1,180	23,100	590
2014-08-27	1,177	1,182	1,122	1,171	17,600	585.50
2014-08-26	1,194	1,220	1,192	1,192	20,100	596
2014-08-25	1,199	1,209	1,190	1,198	13,300	599
2014-08-22	1,210	1,215	1,207	1,210	4,600	605
2014-08-21	1,239	1,239	1,208	1,213	11,400	606.50
2014-08-20	1,211	1,232	1,201	1,232	17,800	616
2014-08-19	1,231	1,237	1,200	1,210	10,400	605
2014-08-18	1,230	1,235	1,216	1,230	6,700	615
2014-08-15	1,205	1,218	1,192	1,217	6,400	608.50
2014-08-14	1,195	1,212	1,187	1,191	10,700	595.50
2014-08-13	1,199	1,203	1,181	1,203	6,100	601.50
2014-08-12	1,200	1,200	1,183	1,188	7,700	594
2014-08-11	1,151	1,190	1,135	1,170	12,200	585
2014-08-08	1,153	1,170	1,115	1,130	17,200	565
2014-08-07	1,195	1,208	1,169	1,180	7,400	590
2014-08-06	1,214	1,236	1,184	1,195	21,200	597.50
2014-08-05	1,275	1,275	1,206	1,206	23,600	603
2014-08-04	1,254	1,269	1,250	1,252	8,800	626
2014-08-01	1,241	1,261	1,235	1,254	18,500	627
2014-07-31	1,255	1,280	1,255	1,255	23,900	627.50
2014-07-30	1,250	1,307	1,239	1,263	42,900	631.50
2014-07-29	1,246	1,252	1,239	1,249	9,100	624.50
2014-07-28	1,238	1,248	1,236	1,246	10,700	623
2014-07-25	1,233	1,249	1,230	1,241	11,300	620.50
2014-07-24	1,230	1,250	1,230	1,241	6,400	620.50
2014-07-23	1,247	1,248	1,224	1,242	11,400	621
2014-07-22	1,232	1,245	1,215	1,218	14,500	609
2014-07-18	1,211	1,300	1,210	1,228	37,700	614
2014-07-17	1,280	1,330	1,250	1,250	57,500	625
2014-07-16	1,406	1,600	1,275	1,288	404,100	644
2014-07-15	1,145	1,376	1,145	1,376	87,800	688
2014-07-14	1,183	1,185	1,147	1,152	22,800	576
2014-07-11	1,190	1,265	1,181	1,194	34,900	597
2014-07-10	1,225	1,226	1,190	1,203	13,900	601.50
2014-07-09	1,210	1,223	1,208	1,218	13,300	609
2014-07-08	1,207	1,225	1,206	1,222	18,800	611
2014-07-07	1,217	1,230	1,206	1,210	17,700	605
2014-07-04	1,224	1,240	1,207	1,217	33,700	608.50
2014-07-03	1,249	1,251	1,210	1,211	14,000	605.50
2014-07-02	1,267	1,275	1,226	1,235	24,500	617.50
2014-07-01	1,203	1,252	1,203	1,246	31,600	623
2014-06-30	1,214	1,219	1,198	1,209	19,500	604.50
2014-06-27	1,219	1,220	1,154	1,198	40,200	599
2014-06-26	1,255	1,263	1,219	1,222	38,800	611
2014-06-25	1,280	1,362	1,250	1,250	147,300	625
2014-06-24	1,206	1,260	1,201	1,252	34,500	626
2014-06-23	1,210	1,226	1,201	1,215	14,800	607.50
2014-06-20	1,237	1,245	1,206	1,206	18,000	603
2014-06-19	1,250	1,252	1,220	1,227	25,300	613.50
2014-06-18	1,206	1,260	1,206	1,236	38,400	618
2014-06-17	1,249	1,249	1,200	1,213	20,800	606.50
2014-06-16	1,295	1,295	1,186	1,225	45,600	612.50
2014-06-13	1,210	1,310	1,208	1,270	49,700	635
2014-06-12	1,200	1,245	1,182	1,228	42,800	614
2014-06-11	1,232	1,257	1,203	1,221	30,100	610.50
2014-06-10	1,322	1,324	1,200	1,244	59,900	622
2014-06-09	1,367	1,369	1,290	1,304	84,800	652
2014-06-06	1,303	1,350	1,258	1,337	97,200	668.50
2014-06-05	1,430	1,430	1,255	1,306	150,700	653
2014-06-04	1,490	1,498	1,360	1,400	540,800	700
2014-06-03	1,169	1,222	1,142	1,220	92,000	610
2014-06-02	1,178	1,178	1,160	1,172	40,300	586
2014-05-30	1,248	1,260	1,170	1,181	84,600	590.50
2014-05-29	1,286	1,308	1,208	1,245	92,800	622.50
2014-05-28	1,226	1,406	1,210	1,270	544,600	635
2014-05-27	1,080	1,106	1,070	1,106	48,400	553
2014-05-26	820	956	819	956	58,400	478
2014-05-23	805	829	802	806	24,000	403
2014-05-22	798	807	787	790	13,800	395
2014-05-21	780	800	774	790	13,700	395
2014-05-20	781	797	781	797	5,600	398.50
2014-05-19	821	845	780	780	11,500	390
2014-05-16	830	840	821	823	4,500	411.50
2014-05-15	835	849	835	838	5,000	419
2014-05-14	824	890	821	863	9,600	431.50
2014-05-13	819	835	819	825	9,200	412.50
2014-05-12	899	899	820	820	14,200	410
2014-05-09	901	907	876	894	7,800	447
2014-05-08	904	920	900	900	3,900	450
2014-05-07	940	940	910	910	4,700	455
2014-05-02	935	937	914	927	2,600	463.50
2014-05-01	909	920	900	920	8,300	460
2014-04-30	960	960	900	909	6,700	454.50
2014-04-28	960	960	930	930	16,600	465
2014-04-25	990	992	983	983	18,900	491.50
2014-04-24	1,003	1,012	995	995	10,900	497.50
2014-04-23	1,016	1,044	998	1,015	12,800	507.50
2014-04-22	1,050	1,055	1,010	1,010	8,500	505
2014-04-21	1,023	1,050	1,023	1,046	8,600	523
2014-04-18	1,012	1,029	1,008	1,022	5,900	511
2014-04-17	1,034	1,050	1,025	1,035	6,700	517.50
2014-04-16	998	1,020	995	1,018	11,800	509
2014-04-15	998	1,014	994	994	6,200	497
2014-04-14	999	1,020	991	991	13,300	495.50
2014-04-11	1,030	1,034	1,001	1,001	16,700	500.50
2014-04-10	1,096	1,119	1,050	1,060	13,100	530
2014-04-09	1,070	1,113	1,070	1,090	11,300	545
2014-04-08	1,111	1,126	1,092	1,092	8,000	546
2014-04-07	1,155	1,155	1,111	1,111	11,700	555.50
2014-04-04	1,160	1,174	1,159	1,161	5,200	580.50
2014-04-03	1,186	1,197	1,155	1,163	15,000	581.50
2014-04-02	1,110	1,175	1,080	1,152	45,100	576
2014-04-01	1,128	1,150	1,100	1,110	16,000	555
2014-03-31	1,083	1,120	1,072	1,113	15,700	556.50
2014-03-28	1,029	1,070	1,021	1,070	8,200	535
2014-03-27	997	1,059	995	1,059	19,800	529.50
2014-03-26	1,000	1,030	988	1,007	9,700	503.50
2014-03-25	1,030	1,030	994	994	14,800	497
2014-03-24	1,010	1,033	1,002	1,025	11,000	512.50
2014-03-20	1,090	1,090	1,005	1,005	15,900	502.50
2014-03-19	1,167	1,167	1,094	1,096	11,100	548
2014-03-18	1,151	1,164	1,123	1,138	6,100	569
2014-03-17	1,159	1,159	1,101	1,146	5,600	573
2014-03-14	1,171	1,187	1,151	1,165	15,900	582.50
2014-03-13	1,220	1,234	1,201	1,201	16,700	600.50
2014-03-12	1,250	1,260	1,247	1,250	3,800	625
2014-03-11	1,258	1,276	1,251	1,254	9,300	627
2014-03-10	1,269	1,273	1,251	1,253	6,800	626.50
2014-03-07	1,277	1,277	1,252	1,257	5,800	628.50
2014-03-06	1,260	1,287	1,245	1,252	18,000	626
2014-03-05	1,271	1,308	1,250	1,260	19,600	630
2014-03-04	1,240	1,310	1,240	1,271	13,000	635.50
2014-03-03	1,260	1,340	1,190	1,330	13,000	665
2014-02-28	1,352	1,360	1,270	1,290	11,400	645
2014-02-27	1,400	1,455	1,333	1,352	33,400	676
2014-02-26	1,385	1,420	1,363	1,379	18,200	689.50
2014-02-25	132,500	150,800	131,600	144,500	974	722.50
2014-02-24	125,200	131,500	125,000	130,300	183	651.50
2014-02-21	121,300	127,900	121,300	125,200	64	626
2014-02-20	128,000	128,000	121,100	123,400	112	617
2014-02-19	121,100	129,400	121,100	125,200	167	626
2014-02-18	120,000	124,000	118,000	121,600	113	608
2014-02-17	123,100	123,100	120,100	120,900	71	604.50
2014-02-14	125,600	128,300	121,600	124,000	153	620
2014-02-13	130,400	130,500	128,100	129,000	120	645
2014-02-12	135,500	135,500	131,400	131,900	126	659.50
2014-02-10	129,500	133,600	129,500	133,400	99	667
2014-02-07	135,000	135,000	125,700	129,300	233	646.50
2014-02-06	115,600	134,800	115,600	130,700	308	653.50
2014-02-05	139,100	139,100	116,800	121,300	588	606.50
2014-02-04	105,000	123,000	105,000	115,100	770	575.50
2014-02-03	142,800	145,700	134,100	134,700	327	673.50
2014-01-31	151,500	152,000	148,100	148,800	184	744
2014-01-30	150,000	152,000	145,800	149,000	318	745
2014-01-29	153,000	156,400	153,000	154,100	138	770.50
2014-01-28	155,000	159,500	153,000	153,000	224	765
2014-01-27	158,900	158,900	155,500	155,500	385	777.50
2014-01-24	164,800	165,800	163,000	164,200	479	821
2014-01-23	168,000	168,500	166,000	166,000	382	830
2014-01-22	166,500	167,800	165,400	167,700	289	838.50
2014-01-21	167,300	168,100	166,600	167,000	229	835
2014-01-20	165,900	168,000	165,500	167,300	231	836.50
2014-01-17	166,000	168,000	165,300	166,000	395	830
2014-01-16	169,000	169,000	166,400	166,400	377	832
2014-01-15	169,100	171,700	167,000	168,400	544	842
2014-01-14	164,100	171,100	163,500	168,000	1,714	840
2014-01-10	180,000	182,000	178,300	179,500	629	897.50
2014-01-09	179,500	184,500	178,500	180,000	1,192	900
2014-01-08	180,000	180,800	175,600	180,000	665	900
2014-01-07	183,800	184,600	175,000	179,500	890	897.50
2014-01-06	186,000	187,700	181,800	184,600	1,283	923

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3815 (株)メディア工房 の時系列データ [2014年度]

3815 (株)メディア工房の時系列データ [2014年度]