3815 (株)メディア工房 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 728 | 734 | 719 | 728 | 31,500 | 728 |
| 2015-12-29 | 728 | 747 | 724 | 731 | 25,400 | 731 |
| 2015-12-28 | 720 | 749 | 703 | 737 | 61,500 | 737 |
| 2015-12-25 | 716 | 745 | 714 | 724 | 117,100 | 724 |
| 2015-12-24 | 781 | 796 | 734 | 753 | 131,300 | 753 |
| 2015-12-22 | 812 | 814 | 784 | 799 | 64,100 | 799 |
| 2015-12-21 | 830 | 856 | 794 | 808 | 93,100 | 808 |
| 2015-12-18 | 876 | 898 | 815 | 833 | 341,000 | 833 |
| 2015-12-17 | 815 | 870 | 806 | 865 | 253,500 | 865 |
| 2015-12-16 | 804 | 818 | 794 | 804 | 117,800 | 804 |
| 2015-12-15 | 794 | 815 | 780 | 780 | 116,800 | 780 |
| 2015-12-14 | 776 | 797 | 766 | 790 | 144,000 | 790 |
| 2015-12-11 | 821 | 885 | 787 | 790 | 831,600 | 790 |
| 2015-12-10 | 785 | 840 | 756 | 765 | 243,200 | 765 |
| 2015-12-09 | 757 | 788 | 751 | 784 | 83,500 | 784 |
| 2015-12-08 | 779 | 780 | 759 | 771 | 79,600 | 771 |
| 2015-12-07 | 775 | 794 | 761 | 792 | 120,800 | 792 |
| 2015-12-04 | 750 | 780 | 740 | 766 | 102,500 | 766 |
| 2015-12-03 | 787 | 796 | 758 | 761 | 119,400 | 761 |
| 2015-12-02 | 755 | 800 | 751 | 792 | 150,300 | 792 |
| 2015-12-01 | 745 | 777 | 742 | 765 | 118,700 | 765 |
| 2015-11-30 | 760 | 760 | 737 | 750 | 124,600 | 750 |
| 2015-11-27 | 778 | 814 | 752 | 770 | 306,800 | 770 |
| 2015-11-26 | 782 | 837 | 781 | 782 | 399,100 | 782 |
| 2015-11-25 | 800 | 903 | 782 | 842 | 697,100 | 842 |
| 2015-11-24 | 780 | 855 | 737 | 810 | 651,300 | 810 |
| 2015-11-20 | 924 | 925 | 779 | 794 | 2,421,300 | 794 |
| 2015-11-19 | 700 | 775 | 687 | 775 | 290,000 | 775 |
| 2015-11-18 | 643 | 690 | 643 | 675 | 66,100 | 675 |
| 2015-11-17 | 636 | 647 | 629 | 639 | 18,800 | 639 |
| 2015-11-16 | 632 | 643 | 630 | 630 | 23,300 | 630 |
| 2015-11-13 | 634 | 656 | 627 | 652 | 27,300 | 652 |
| 2015-11-12 | 632 | 654 | 628 | 638 | 29,300 | 638 |
| 2015-11-11 | 625 | 645 | 624 | 641 | 29,400 | 641 |
| 2015-11-10 | 645 | 646 | 620 | 626 | 43,900 | 626 |
| 2015-11-09 | 654 | 654 | 605 | 645 | 82,700 | 645 |
| 2015-11-06 | 669 | 685 | 641 | 658 | 63,700 | 658 |
| 2015-11-05 | 703 | 703 | 651 | 663 | 86,100 | 663 |
| 2015-11-04 | 715 | 720 | 692 | 703 | 69,200 | 703 |
| 2015-11-02 | 713 | 715 | 700 | 710 | 23,500 | 710 |
| 2015-10-30 | 713 | 719 | 694 | 713 | 45,900 | 713 |
| 2015-10-29 | 725 | 778 | 714 | 721 | 144,300 | 721 |
| 2015-10-28 | 710 | 724 | 702 | 706 | 22,700 | 706 |
| 2015-10-27 | 704 | 725 | 704 | 724 | 19,800 | 724 |
| 2015-10-26 | 689 | 750 | 689 | 704 | 63,400 | 704 |
| 2015-10-23 | 694 | 698 | 685 | 685 | 12,900 | 685 |
| 2015-10-22 | 690 | 692 | 680 | 684 | 30,800 | 684 |
| 2015-10-21 | 710 | 714 | 683 | 694 | 47,100 | 694 |
| 2015-10-20 | 740 | 758 | 698 | 709 | 88,000 | 709 |
| 2015-10-19 | 693 | 772 | 680 | 755 | 149,400 | 755 |
| 2015-10-16 | 670 | 700 | 650 | 695 | 69,300 | 695 |
| 2015-10-15 | 672 | 677 | 666 | 670 | 39,600 | 670 |
| 2015-10-14 | 656 | 678 | 654 | 670 | 37,000 | 670 |
| 2015-10-13 | 630 | 666 | 630 | 666 | 39,700 | 666 |
| 2015-10-09 | 649 | 650 | 614 | 640 | 60,200 | 640 |
| 2015-10-08 | 641 | 669 | 641 | 657 | 44,700 | 657 |
| 2015-10-07 | 642 | 646 | 637 | 640 | 20,400 | 640 |
| 2015-10-06 | 633 | 646 | 631 | 639 | 32,900 | 639 |
| 2015-10-05 | 630 | 645 | 627 | 633 | 24,500 | 633 |
| 2015-10-02 | 626 | 646 | 618 | 630 | 72,100 | 630 |
| 2015-10-01 | 636 | 649 | 626 | 646 | 26,700 | 646 |
| 2015-09-30 | 649 | 654 | 639 | 640 | 29,900 | 640 |
| 2015-09-29 | 646 | 655 | 635 | 639 | 44,200 | 639 |
| 2015-09-28 | 650 | 675 | 648 | 667 | 50,200 | 667 |
| 2015-09-25 | 675 | 675 | 632 | 641 | 47,300 | 641 |
| 2015-09-24 | 655 | 680 | 651 | 651 | 63,200 | 651 |
| 2015-09-18 | 750 | 750 | 665 | 685 | 320,700 | 685 |
| 2015-09-17 | 740 | 878 | 737 | 780 | 2,072,200 | 780 |
| 2015-09-16 | 728 | 728 | 728 | 728 | 13,500 | 728 |
| 2015-09-15 | 529 | 628 | 525 | 628 | 27,700 | 628 |
| 2015-09-14 | 536 | 564 | 516 | 528 | 33,100 | 528 |
| 2015-09-11 | 532 | 550 | 521 | 536 | 42,600 | 536 |
| 2015-09-10 | 500 | 521 | 486 | 515 | 26,500 | 515 |
| 2015-09-09 | 504 | 516 | 500 | 503 | 29,300 | 503 |
| 2015-09-08 | 515 | 515 | 480 | 486 | 25,300 | 486 |
| 2015-09-07 | 510 | 532 | 502 | 506 | 28,300 | 506 |
| 2015-09-04 | 546 | 551 | 509 | 513 | 28,300 | 513 |
| 2015-09-03 | 557 | 571 | 549 | 549 | 16,100 | 549 |
| 2015-09-02 | 544 | 576 | 541 | 557 | 30,700 | 557 |
| 2015-09-01 | 583 | 585 | 560 | 565 | 36,600 | 565 |
| 2015-08-31 | 600 | 602 | 583 | 596 | 31,400 | 596 |
| 2015-08-28 | 575 | 597 | 571 | 597 | 48,500 | 597 |
| 2015-08-27 | 545 | 595 | 545 | 575 | 65,000 | 575 |
| 2015-08-26 | 547 | 564 | 528 | 561 | 71,700 | 561 |
| 2015-08-25 | 482 | 571 | 472 | 507 | 168,300 | 507 |
| 2015-08-24 | 582 | 624 | 550 | 550 | 184,500 | 550 |
| 2015-08-21 | 661 | 670 | 650 | 650 | 48,500 | 650 |
| 2015-08-20 | 695 | 698 | 685 | 688 | 25,100 | 688 |
| 2015-08-19 | 702 | 704 | 695 | 696 | 16,300 | 696 |
| 2015-08-18 | 696 | 713 | 692 | 709 | 27,600 | 709 |
| 2015-08-17 | 705 | 712 | 696 | 700 | 25,800 | 700 |
| 2015-08-14 | 710 | 716 | 702 | 714 | 18,600 | 714 |
| 2015-08-13 | 720 | 720 | 707 | 710 | 14,100 | 710 |
| 2015-08-12 | 721 | 735 | 706 | 728 | 43,200 | 728 |
| 2015-08-11 | 710 | 753 | 710 | 745 | 38,800 | 745 |
| 2015-08-10 | 690 | 721 | 690 | 712 | 54,300 | 712 |
| 2015-08-07 | 761 | 767 | 740 | 741 | 39,200 | 741 |
| 2015-08-06 | 778 | 790 | 765 | 767 | 21,900 | 767 |
| 2015-08-05 | 800 | 800 | 771 | 784 | 21,100 | 784 |
| 2015-08-04 | 780 | 790 | 765 | 790 | 20,300 | 790 |
| 2015-08-03 | 791 | 802 | 778 | 780 | 31,400 | 780 |
| 2015-07-31 | 800 | 809 | 785 | 809 | 36,400 | 809 |
| 2015-07-30 | 795 | 799 | 767 | 785 | 44,900 | 785 |
| 2015-07-29 | 799 | 815 | 785 | 786 | 28,600 | 786 |
| 2015-07-28 | 781 | 798 | 779 | 790 | 30,000 | 790 |
| 2015-07-27 | 810 | 813 | 786 | 810 | 34,200 | 810 |
| 2015-07-24 | 815 | 834 | 805 | 820 | 24,800 | 820 |
| 2015-07-23 | 810 | 817 | 808 | 813 | 18,000 | 813 |
| 2015-07-22 | 825 | 825 | 808 | 817 | 22,900 | 817 |
| 2015-07-21 | 815 | 829 | 811 | 826 | 30,300 | 826 |
| 2015-07-17 | 801 | 818 | 800 | 810 | 38,700 | 810 |
| 2015-07-16 | 798 | 825 | 782 | 813 | 40,600 | 813 |
| 2015-07-15 | 800 | 830 | 800 | 806 | 41,400 | 806 |
| 2015-07-14 | 756 | 830 | 756 | 801 | 123,200 | 801 |
| 2015-07-13 | 759 | 769 | 721 | 754 | 168,200 | 754 |
| 2015-07-10 | 800 | 820 | 792 | 804 | 57,200 | 804 |
| 2015-07-09 | 767 | 821 | 700 | 790 | 172,100 | 790 |
| 2015-07-08 | 900 | 909 | 800 | 827 | 156,400 | 827 |
| 2015-07-07 | 901 | 918 | 891 | 907 | 46,800 | 907 |
| 2015-07-06 | 905 | 931 | 885 | 886 | 69,100 | 886 |
| 2015-07-03 | 921 | 921 | 910 | 919 | 38,100 | 919 |
| 2015-07-02 | 950 | 950 | 916 | 920 | 60,800 | 920 |
| 2015-07-01 | 910 | 949 | 905 | 939 | 69,800 | 939 |
| 2015-06-30 | 921 | 929 | 901 | 910 | 106,700 | 910 |
| 2015-06-29 | 926 | 945 | 917 | 939 | 120,600 | 939 |
| 2015-06-26 | 999 | 1,000 | 977 | 986 | 46,300 | 986 |
| 2015-06-25 | 985 | 1,004 | 970 | 999 | 63,600 | 999 |
| 2015-06-24 | 985 | 985 | 968 | 973 | 65,100 | 973 |
| 2015-06-23 | 998 | 998 | 983 | 986 | 48,200 | 986 |
| 2015-06-22 | 969 | 1,000 | 965 | 999 | 52,300 | 999 |
| 2015-06-19 | 972 | 979 | 962 | 964 | 45,200 | 964 |
| 2015-06-18 | 997 | 1,005 | 950 | 957 | 139,200 | 957 |
| 2015-06-17 | 1,001 | 1,050 | 996 | 1,002 | 125,700 | 1,002 |
| 2015-06-16 | 1,002 | 1,008 | 999 | 1,000 | 48,100 | 1,000 |
| 2015-06-15 | 1,027 | 1,027 | 992 | 1,009 | 91,300 | 1,009 |
| 2015-06-12 | 1,031 | 1,045 | 1,013 | 1,037 | 55,500 | 1,037 |
| 2015-06-11 | 1,030 | 1,053 | 1,010 | 1,032 | 105,600 | 1,032 |
| 2015-06-10 | 1,003 | 1,014 | 995 | 1,000 | 75,800 | 1,000 |
| 2015-06-09 | 1,026 | 1,038 | 1,000 | 1,020 | 68,500 | 1,020 |
| 2015-06-08 | 1,030 | 1,045 | 1,027 | 1,038 | 51,500 | 1,038 |
| 2015-06-05 | 1,042 | 1,045 | 1,028 | 1,035 | 73,000 | 1,035 |
| 2015-06-04 | 1,035 | 1,056 | 1,035 | 1,046 | 51,100 | 1,046 |
| 2015-06-03 | 1,058 | 1,058 | 1,031 | 1,043 | 40,700 | 1,043 |
| 2015-06-02 | 1,047 | 1,059 | 1,040 | 1,047 | 60,600 | 1,047 |
| 2015-06-01 | 1,050 | 1,078 | 1,040 | 1,060 | 78,000 | 1,060 |
| 2015-05-29 | 1,061 | 1,080 | 1,052 | 1,060 | 72,500 | 1,060 |
| 2015-05-28 | 1,080 | 1,092 | 1,054 | 1,060 | 124,900 | 1,060 |
| 2015-05-27 | 1,078 | 1,165 | 1,057 | 1,080 | 334,800 | 1,080 |
| 2015-05-26 | 1,089 | 1,089 | 1,050 | 1,078 | 93,300 | 1,078 |
| 2015-05-25 | 1,110 | 1,110 | 1,074 | 1,084 | 113,500 | 1,084 |
| 2015-05-22 | 1,140 | 1,154 | 1,090 | 1,102 | 230,400 | 1,102 |
| 2015-05-21 | 1,086 | 1,244 | 1,085 | 1,164 | 592,800 | 1,164 |
| 2015-05-20 | 1,060 | 1,088 | 1,044 | 1,074 | 136,000 | 1,074 |
| 2015-05-19 | 1,028 | 1,047 | 1,018 | 1,036 | 113,700 | 1,036 |
| 2015-05-18 | 1,072 | 1,072 | 1,007 | 1,032 | 118,000 | 1,032 |
| 2015-05-15 | 1,084 | 1,097 | 1,067 | 1,081 | 56,500 | 1,081 |
| 2015-05-14 | 1,071 | 1,084 | 1,066 | 1,066 | 51,500 | 1,066 |
| 2015-05-13 | 1,063 | 1,124 | 1,063 | 1,084 | 74,700 | 1,084 |
| 2015-05-12 | 1,095 | 1,097 | 1,050 | 1,063 | 104,900 | 1,063 |
| 2015-05-11 | 1,120 | 1,128 | 1,095 | 1,110 | 80,700 | 1,110 |
| 2015-05-08 | 1,124 | 1,141 | 1,118 | 1,130 | 61,400 | 1,130 |
| 2015-05-07 | 1,164 | 1,164 | 1,101 | 1,145 | 66,900 | 1,145 |
| 2015-05-01 | 1,128 | 1,174 | 1,088 | 1,153 | 152,000 | 1,153 |
| 2015-04-30 | 1,180 | 1,211 | 1,111 | 1,139 | 169,100 | 1,139 |
| 2015-04-28 | 1,180 | 1,228 | 1,180 | 1,187 | 181,000 | 1,187 |
| 2015-04-27 | 1,230 | 1,255 | 1,180 | 1,193 | 412,300 | 1,193 |
| 2015-04-24 | 1,340 | 1,340 | 1,253 | 1,270 | 268,100 | 1,270 |
| 2015-04-23 | 1,350 | 1,370 | 1,280 | 1,341 | 147,000 | 1,341 |
| 2015-04-22 | 1,360 | 1,386 | 1,200 | 1,386 | 293,800 | 1,386 |
| 2015-04-21 | 1,432 | 1,447 | 1,323 | 1,360 | 411,400 | 1,360 |
| 2015-04-20 | 1,255 | 1,425 | 1,254 | 1,390 | 1,359,300 | 1,390 |
| 2015-04-17 | 1,151 | 1,250 | 1,151 | 1,239 | 365,500 | 1,239 |
| 2015-04-16 | 1,158 | 1,175 | 1,155 | 1,158 | 67,000 | 1,158 |
| 2015-04-15 | 1,190 | 1,196 | 1,155 | 1,180 | 88,900 | 1,180 |
| 2015-04-14 | 1,180 | 1,220 | 1,156 | 1,199 | 112,900 | 1,199 |
| 2015-04-13 | 1,080 | 1,209 | 1,061 | 1,207 | 302,200 | 1,207 |
| 2015-04-10 | 1,250 | 1,257 | 1,183 | 1,190 | 326,400 | 1,190 |
| 2015-04-09 | 1,155 | 1,189 | 1,145 | 1,175 | 141,000 | 1,175 |
| 2015-04-08 | 1,113 | 1,175 | 1,113 | 1,145 | 114,000 | 1,145 |
| 2015-04-07 | 1,125 | 1,195 | 1,111 | 1,134 | 192,700 | 1,134 |
| 2015-04-06 | 1,030 | 1,166 | 1,030 | 1,165 | 266,200 | 1,165 |
| 2015-04-03 | 1,080 | 1,139 | 1,028 | 1,080 | 918,500 | 1,080 |
| 2015-04-02 | 1,099 | 1,099 | 1,060 | 1,099 | 221,800 | 1,099 |
| 2015-04-01 | 970 | 983 | 930 | 949 | 90,000 | 949 |
| 2015-03-31 | 990 | 999 | 980 | 989 | 53,400 | 989 |
| 2015-03-30 | 1,036 | 1,036 | 990 | 1,000 | 50,900 | 1,000 |
| 2015-03-27 | 980 | 1,039 | 980 | 1,019 | 48,800 | 1,019 |
| 2015-03-26 | 2,066 | 2,074 | 2,030 | 2,036 | 37,700 | 1,018 |
| 2015-03-25 | 2,095 | 2,095 | 2,068 | 2,080 | 29,200 | 1,040 |
| 2015-03-24 | 2,110 | 2,147 | 2,073 | 2,090 | 41,800 | 1,045 |
| 2015-03-23 | 2,125 | 2,175 | 2,076 | 2,106 | 53,500 | 1,053 |
| 2015-03-20 | 2,022 | 2,165 | 2,013 | 2,160 | 66,200 | 1,080 |
| 2015-03-19 | 2,053 | 2,075 | 2,024 | 2,072 | 54,900 | 1,036 |
| 2015-03-18 | 2,051 | 2,265 | 2,051 | 2,070 | 113,200 | 1,035 |
| 2015-03-17 | 2,150 | 2,153 | 2,045 | 2,065 | 125,100 | 1,032.50 |
| 2015-03-16 | 2,255 | 2,300 | 2,166 | 2,176 | 121,600 | 1,088 |
| 2015-03-13 | 2,570 | 2,599 | 2,352 | 2,355 | 508,900 | 1,177.50 |
| 2015-03-12 | 2,491 | 2,499 | 2,251 | 2,320 | 317,600 | 1,160 |
| 2015-03-11 | 2,525 | 2,640 | 2,366 | 2,560 | 1,451,600 | 1,280 |
| 2015-03-10 | 2,069 | 2,339 | 2,022 | 2,339 | 688,800 | 1,169.50 |
| 2015-03-09 | 1,937 | 1,970 | 1,890 | 1,939 | 41,400 | 969.50 |
| 2015-03-06 | 1,975 | 1,980 | 1,925 | 1,961 | 39,600 | 980.50 |
| 2015-03-05 | 1,940 | 1,968 | 1,925 | 1,949 | 42,400 | 974.50 |
| 2015-03-04 | 1,980 | 1,999 | 1,900 | 1,920 | 84,300 | 960 |
| 2015-03-03 | 2,031 | 2,034 | 1,980 | 1,985 | 80,100 | 992.50 |
| 2015-03-02 | 1,993 | 2,080 | 1,950 | 2,041 | 179,300 | 1,020.50 |
| 2015-02-27 | 2,154 | 2,255 | 2,050 | 2,070 | 247,300 | 1,035 |
| 2015-02-26 | 2,146 | 2,162 | 2,106 | 2,160 | 85,600 | 1,080 |
| 2015-02-25 | 2,122 | 2,185 | 2,080 | 2,160 | 174,900 | 1,080 |
| 2015-02-24 | 2,122 | 2,125 | 2,035 | 2,072 | 127,400 | 1,036 |
| 2015-02-23 | 2,150 | 2,170 | 2,081 | 2,108 | 236,100 | 1,054 |
| 2015-02-20 | 2,395 | 2,444 | 2,210 | 2,272 | 471,600 | 1,136 |
| 2015-02-19 | 2,335 | 2,586 | 2,184 | 2,255 | 1,819,500 | 1,127.50 |
| 2015-02-18 | 2,168 | 2,179 | 2,041 | 2,135 | 271,000 | 1,067.50 |
| 2015-02-17 | 2,271 | 2,450 | 2,160 | 2,218 | 785,600 | 1,109 |
| 2015-02-16 | 2,216 | 2,367 | 2,180 | 2,237 | 537,000 | 1,118.50 |
| 2015-02-13 | 2,413 | 2,487 | 2,206 | 2,266 | 634,900 | 1,133 |
| 2015-02-12 | 2,790 | 2,875 | 2,402 | 2,450 | 1,097,900 | 1,225 |
| 2015-02-10 | 3,270 | 3,550 | 2,600 | 2,690 | 2,694,100 | 1,345 |
| 2015-02-09 | 2,650 | 3,070 | 2,490 | 3,070 | 1,285,700 | 1,535 |
| 2015-02-06 | 2,365 | 2,790 | 2,180 | 2,569 | 2,555,100 | 1,284.50 |
| 2015-02-05 | 2,000 | 2,542 | 1,912 | 2,491 | 2,255,100 | 1,245.50 |
| 2015-02-04 | 1,912 | 2,239 | 1,870 | 2,042 | 1,799,000 | 1,021 |
| 2015-02-03 | 2,442 | 2,484 | 2,042 | 2,042 | 2,245,800 | 1,021 |
| 2015-02-02 | 2,380 | 2,542 | 2,317 | 2,542 | 944,800 | 1,271 |
| 2015-01-30 | 1,722 | 2,042 | 1,621 | 2,042 | 2,486,500 | 1,021 |
| 2015-01-29 | 1,642 | 1,642 | 1,642 | 1,642 | 201,900 | 821 |
| 2015-01-28 | 1,342 | 1,342 | 1,342 | 1,342 | 35,900 | 671 |
| 2015-01-27 | 892 | 1,042 | 892 | 1,042 | 23,800 | 521 |
| 2015-01-26 | 894 | 906 | 891 | 892 | 4,800 | 446 |
| 2015-01-23 | 919 | 937 | 905 | 905 | 3,300 | 452.50 |
| 2015-01-22 | 931 | 935 | 899 | 899 | 11,900 | 449.50 |
| 2015-01-21 | 980 | 1,010 | 930 | 942 | 24,400 | 471 |
| 2015-01-20 | 904 | 935 | 900 | 929 | 5,000 | 464.50 |
| 2015-01-19 | 886 | 898 | 880 | 898 | 6,400 | 449 |
| 2015-01-16 | 895 | 903 | 878 | 883 | 12,700 | 441.50 |
| 2015-01-15 | 915 | 940 | 896 | 910 | 11,900 | 455 |
| 2015-01-14 | 941 | 945 | 925 | 925 | 9,900 | 462.50 |
| 2015-01-13 | 952 | 952 | 930 | 944 | 9,300 | 472 |
| 2015-01-09 | 999 | 1,000 | 978 | 978 | 4,900 | 489 |
| 2015-01-08 | 979 | 999 | 970 | 988 | 14,300 | 494 |
| 2015-01-07 | 992 | 1,000 | 988 | 988 | 8,400 | 494 |
| 2015-01-06 | 1,023 | 1,025 | 997 | 1,001 | 11,800 | 500.50 |
| 2015-01-05 | 1,059 | 1,077 | 1,031 | 1,048 | 7,000 | 524 |
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
