3815 (株)メディア工房 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 480 | 494 | 479 | 485 | 32,300 | 485 |
2016-12-29 | 484 | 485 | 476 | 480 | 22,700 | 480 |
2016-12-28 | 478 | 488 | 478 | 485 | 22,200 | 485 |
2016-12-27 | 476 | 479 | 475 | 478 | 33,500 | 478 |
2016-12-26 | 480 | 483 | 475 | 476 | 20,500 | 476 |
2016-12-22 | 482 | 484 | 474 | 480 | 56,900 | 480 |
2016-12-21 | 497 | 501 | 491 | 492 | 30,500 | 492 |
2016-12-20 | 497 | 502 | 495 | 497 | 24,900 | 497 |
2016-12-19 | 501 | 501 | 492 | 494 | 37,000 | 494 |
2016-12-16 | 508 | 508 | 500 | 504 | 38,200 | 504 |
2016-12-15 | 508 | 508 | 499 | 504 | 54,400 | 504 |
2016-12-14 | 516 | 528 | 507 | 512 | 71,200 | 512 |
2016-12-13 | 509 | 515 | 500 | 510 | 44,600 | 510 |
2016-12-12 | 510 | 517 | 503 | 514 | 29,600 | 514 |
2016-12-09 | 500 | 507 | 495 | 505 | 56,500 | 505 |
2016-12-08 | 505 | 507 | 501 | 503 | 60,200 | 503 |
2016-12-07 | 516 | 517 | 505 | 509 | 45,200 | 509 |
2016-12-06 | 522 | 523 | 512 | 516 | 41,500 | 516 |
2016-12-05 | 526 | 526 | 515 | 518 | 50,000 | 518 |
2016-12-02 | 537 | 544 | 528 | 533 | 61,600 | 533 |
2016-12-01 | 533 | 561 | 531 | 547 | 114,500 | 547 |
2016-11-30 | 537 | 539 | 525 | 533 | 52,300 | 533 |
2016-11-29 | 543 | 543 | 535 | 535 | 37,800 | 535 |
2016-11-28 | 551 | 551 | 532 | 543 | 125,300 | 543 |
2016-11-25 | 606 | 617 | 561 | 562 | 422,500 | 562 |
2016-11-24 | 588 | 597 | 572 | 576 | 145,900 | 576 |
2016-11-22 | 598 | 607 | 588 | 592 | 251,300 | 592 |
2016-11-21 | 558 | 625 | 553 | 609 | 832,600 | 609 |
2016-11-18 | 540 | 565 | 532 | 557 | 273,800 | 557 |
2016-11-17 | 530 | 537 | 515 | 517 | 72,900 | 517 |
2016-11-16 | 521 | 539 | 521 | 527 | 82,200 | 527 |
2016-11-15 | 513 | 539 | 510 | 524 | 82,400 | 524 |
2016-11-14 | 507 | 527 | 503 | 515 | 73,200 | 515 |
2016-11-11 | 534 | 535 | 514 | 514 | 73,900 | 514 |
2016-11-10 | 541 | 542 | 523 | 526 | 127,600 | 526 |
2016-11-09 | 557 | 568 | 490 | 511 | 237,100 | 511 |
2016-11-08 | 582 | 582 | 547 | 556 | 112,500 | 556 |
2016-11-07 | 581 | 595 | 574 | 584 | 221,100 | 584 |
2016-11-04 | 595 | 595 | 557 | 574 | 274,700 | 574 |
2016-11-02 | 617 | 627 | 590 | 605 | 468,600 | 605 |
2016-11-01 | 680 | 715 | 653 | 655 | 1,835,400 | 655 |
2016-10-31 | 672 | 680 | 620 | 630 | 785,300 | 630 |
2016-10-28 | 752 | 777 | 690 | 707 | 5,171,700 | 707 |
2016-10-27 | 635 | 687 | 628 | 687 | 1,473,100 | 687 |
2016-10-26 | 641 | 688 | 580 | 587 | 1,692,600 | 587 |
2016-10-25 | 683 | 725 | 605 | 669 | 3,124,800 | 669 |
2016-10-24 | 688 | 708 | 683 | 708 | 779,600 | 708 |
2016-10-21 | 608 | 608 | 608 | 608 | 67,900 | 608 |
2016-10-20 | 508 | 508 | 508 | 508 | 27,300 | 508 |
2016-10-19 | 425 | 429 | 422 | 428 | 15,600 | 428 |
2016-10-17 | 428 | 428 | 421 | 423 | 4,700 | 423 |
2016-10-13 | 428 | 429 | 423 | 426 | 6,500 | 426 |
2016-10-12 | 428 | 430 | 422 | 425 | 17,200 | 425 |
2016-10-11 | 429 | 430 | 423 | 428 | 33,800 | 428 |
2016-10-07 | 430 | 431 | 421 | 430 | 46,100 | 430 |
2016-10-06 | 425 | 430 | 424 | 424 | 19,200 | 424 |
2016-10-05 | 429 | 430 | 425 | 428 | 13,700 | 428 |
2016-10-04 | 430 | 431 | 423 | 426 | 13,300 | 426 |
2016-10-03 | 426 | 430 | 419 | 430 | 25,600 | 430 |
2016-09-30 | 421 | 429 | 421 | 429 | 21,300 | 429 |
2016-09-29 | 427 | 432 | 420 | 421 | 26,800 | 421 |
2016-09-28 | 417 | 420 | 414 | 419 | 11,200 | 419 |
2016-09-27 | 420 | 421 | 416 | 421 | 5,900 | 421 |
2016-09-26 | 424 | 426 | 420 | 423 | 10,300 | 423 |
2016-09-23 | 427 | 427 | 420 | 424 | 11,200 | 424 |
2016-09-21 | 430 | 430 | 417 | 424 | 12,500 | 424 |
2016-09-20 | 431 | 434 | 416 | 418 | 20,400 | 418 |
2016-09-16 | 431 | 434 | 430 | 434 | 11,800 | 434 |
2016-09-15 | 442 | 443 | 433 | 434 | 16,800 | 434 |
2016-09-14 | 443 | 447 | 443 | 445 | 10,500 | 445 |
2016-09-13 | 445 | 455 | 444 | 448 | 32,500 | 448 |
2016-09-12 | 440 | 442 | 435 | 440 | 13,400 | 440 |
2016-09-09 | 440 | 450 | 440 | 448 | 18,100 | 448 |
2016-09-08 | 445 | 445 | 442 | 445 | 9,200 | 445 |
2016-09-07 | 448 | 454 | 446 | 447 | 16,300 | 447 |
2016-09-06 | 445 | 455 | 445 | 448 | 15,600 | 448 |
2016-09-05 | 456 | 459 | 446 | 447 | 18,700 | 447 |
2016-09-02 | 451 | 453 | 445 | 448 | 14,000 | 448 |
2016-09-01 | 449 | 452 | 443 | 444 | 11,300 | 444 |
2016-08-31 | 447 | 449 | 443 | 443 | 10,400 | 443 |
2016-08-30 | 441 | 448 | 440 | 441 | 8,400 | 441 |
2016-08-29 | 451 | 451 | 439 | 441 | 18,400 | 441 |
2016-08-26 | 453 | 460 | 441 | 441 | 19,600 | 441 |
2016-08-25 | 461 | 464 | 451 | 451 | 38,300 | 451 |
2016-08-24 | 447 | 450 | 440 | 444 | 11,600 | 444 |
2016-08-23 | 440 | 451 | 439 | 447 | 13,700 | 447 |
2016-08-22 | 438 | 450 | 438 | 445 | 5,700 | 445 |
2016-08-19 | 438 | 456 | 431 | 443 | 7,500 | 443 |
2016-08-18 | 451 | 452 | 437 | 440 | 10,000 | 440 |
2016-08-17 | 451 | 462 | 451 | 451 | 4,400 | 451 |
2016-08-16 | 454 | 468 | 453 | 453 | 11,800 | 453 |
2016-08-15 | 460 | 468 | 452 | 462 | 10,600 | 462 |
2016-08-12 | 442 | 460 | 442 | 457 | 13,700 | 457 |
2016-08-10 | 443 | 449 | 443 | 444 | 7,600 | 444 |
2016-08-09 | 444 | 450 | 441 | 444 | 10,100 | 444 |
2016-08-08 | 450 | 450 | 441 | 444 | 19,300 | 444 |
2016-08-05 | 450 | 455 | 446 | 452 | 10,500 | 452 |
2016-08-04 | 436 | 452 | 436 | 450 | 15,900 | 450 |
2016-08-03 | 464 | 489 | 428 | 436 | 78,300 | 436 |
2016-08-02 | 465 | 465 | 454 | 456 | 25,900 | 456 |
2016-08-01 | 467 | 467 | 446 | 454 | 16,300 | 454 |
2016-07-29 | 468 | 468 | 441 | 454 | 30,400 | 454 |
2016-07-28 | 481 | 482 | 458 | 460 | 26,500 | 460 |
2016-07-27 | 491 | 491 | 481 | 481 | 26,500 | 481 |
2016-07-26 | 500 | 504 | 481 | 487 | 26,800 | 487 |
2016-07-25 | 501 | 510 | 500 | 500 | 22,100 | 500 |
2016-07-22 | 510 | 510 | 494 | 501 | 33,100 | 501 |
2016-07-21 | 522 | 530 | 503 | 518 | 43,300 | 518 |
2016-07-20 | 502 | 517 | 497 | 513 | 53,500 | 513 |
2016-07-19 | 522 | 536 | 502 | 504 | 90,600 | 504 |
2016-07-15 | 580 | 592 | 548 | 548 | 162,300 | 548 |
2016-07-14 | 619 | 634 | 600 | 611 | 144,200 | 611 |
2016-07-13 | 596 | 611 | 576 | 610 | 69,900 | 610 |
2016-07-12 | 609 | 623 | 581 | 586 | 62,200 | 586 |
2016-07-11 | 532 | 595 | 509 | 595 | 163,000 | 595 |
2016-07-08 | 600 | 605 | 560 | 572 | 59,600 | 572 |
2016-07-07 | 612 | 623 | 593 | 593 | 42,500 | 593 |
2016-07-06 | 615 | 630 | 609 | 614 | 49,200 | 614 |
2016-07-05 | 646 | 648 | 620 | 635 | 60,000 | 635 |
2016-07-04 | 615 | 645 | 606 | 639 | 63,500 | 639 |
2016-07-01 | 603 | 610 | 600 | 605 | 31,300 | 605 |
2016-06-30 | 610 | 635 | 595 | 600 | 83,000 | 600 |
2016-06-29 | 582 | 608 | 581 | 590 | 78,200 | 590 |
2016-06-28 | 535 | 590 | 527 | 567 | 110,600 | 567 |
2016-06-27 | 516 | 576 | 516 | 558 | 83,100 | 558 |
2016-06-24 | 606 | 610 | 487 | 505 | 173,000 | 505 |
2016-06-23 | 580 | 592 | 567 | 587 | 35,300 | 587 |
2016-06-22 | 596 | 597 | 577 | 582 | 37,800 | 582 |
2016-06-21 | 600 | 604 | 585 | 602 | 42,600 | 602 |
2016-06-20 | 568 | 607 | 568 | 585 | 67,100 | 585 |
2016-06-17 | 581 | 595 | 558 | 559 | 72,900 | 559 |
2016-06-16 | 610 | 611 | 555 | 561 | 114,700 | 561 |
2016-06-15 | 608 | 639 | 602 | 616 | 88,500 | 616 |
2016-06-14 | 671 | 681 | 588 | 628 | 220,800 | 628 |
2016-06-13 | 692 | 708 | 685 | 686 | 131,300 | 686 |
2016-06-10 | 748 | 748 | 721 | 733 | 357,800 | 733 |
2016-06-09 | 734 | 745 | 679 | 690 | 167,800 | 690 |
2016-06-08 | 736 | 749 | 732 | 738 | 106,800 | 738 |
2016-06-07 | 742 | 749 | 720 | 732 | 113,100 | 732 |
2016-06-06 | 701 | 726 | 689 | 722 | 89,800 | 722 |
2016-06-03 | 705 | 723 | 694 | 718 | 96,700 | 718 |
2016-06-02 | 737 | 740 | 673 | 697 | 267,700 | 697 |
2016-06-01 | 790 | 790 | 721 | 722 | 896,500 | 722 |
2016-05-31 | 665 | 720 | 653 | 690 | 213,700 | 690 |
2016-05-30 | 659 | 673 | 655 | 668 | 57,700 | 668 |
2016-05-27 | 640 | 669 | 639 | 645 | 73,700 | 645 |
2016-05-26 | 654 | 654 | 632 | 640 | 88,200 | 640 |
2016-05-25 | 676 | 684 | 658 | 658 | 66,000 | 658 |
2016-05-24 | 699 | 699 | 651 | 677 | 170,700 | 677 |
2016-05-23 | 668 | 716 | 653 | 706 | 258,100 | 706 |
2016-05-20 | 631 | 679 | 616 | 669 | 132,000 | 669 |
2016-05-19 | 632 | 637 | 620 | 625 | 38,700 | 625 |
2016-05-18 | 642 | 645 | 621 | 625 | 52,800 | 625 |
2016-05-17 | 626 | 650 | 621 | 644 | 46,100 | 644 |
2016-05-16 | 670 | 683 | 617 | 620 | 140,300 | 620 |
2016-05-13 | 621 | 632 | 613 | 620 | 36,500 | 620 |
2016-05-12 | 638 | 647 | 621 | 625 | 45,100 | 625 |
2016-05-11 | 662 | 667 | 640 | 648 | 77,200 | 648 |
2016-05-10 | 630 | 699 | 628 | 656 | 262,300 | 656 |
2016-05-09 | 617 | 629 | 615 | 620 | 51,800 | 620 |
2016-05-06 | 605 | 623 | 591 | 619 | 67,300 | 619 |
2016-05-02 | 581 | 610 | 579 | 602 | 56,000 | 602 |
2016-04-28 | 642 | 642 | 600 | 602 | 120,500 | 602 |
2016-04-27 | 613 | 636 | 608 | 622 | 86,100 | 622 |
2016-04-26 | 677 | 687 | 605 | 625 | 213,800 | 625 |
2016-04-25 | 740 | 744 | 674 | 677 | 461,500 | 677 |
2016-04-22 | 725 | 725 | 680 | 725 | 1,072,000 | 725 |
2016-04-21 | 617 | 640 | 617 | 625 | 86,200 | 625 |
2016-04-20 | 605 | 625 | 600 | 612 | 67,200 | 612 |
2016-04-19 | 589 | 609 | 588 | 603 | 50,200 | 603 |
2016-04-18 | 580 | 596 | 576 | 579 | 87,200 | 579 |
2016-04-15 | 610 | 621 | 599 | 613 | 64,200 | 613 |
2016-04-14 | 627 | 631 | 612 | 616 | 52,200 | 616 |
2016-04-13 | 593 | 645 | 593 | 617 | 127,500 | 617 |
2016-04-12 | 586 | 610 | 580 | 588 | 81,800 | 588 |
2016-04-11 | 561 | 590 | 557 | 586 | 63,000 | 586 |
2016-04-08 | 541 | 581 | 535 | 564 | 86,200 | 564 |
2016-04-07 | 560 | 588 | 550 | 555 | 62,500 | 555 |
2016-04-06 | 569 | 600 | 555 | 568 | 151,800 | 568 |
2016-04-05 | 650 | 650 | 585 | 601 | 136,000 | 601 |
2016-04-04 | 629 | 663 | 620 | 641 | 112,400 | 641 |
2016-04-01 | 697 | 707 | 649 | 669 | 287,700 | 669 |
2016-03-31 | 737 | 737 | 675 | 689 | 609,900 | 689 |
2016-03-30 | 707 | 737 | 690 | 737 | 1,130,600 | 737 |
2016-03-29 | 652 | 660 | 633 | 637 | 210,200 | 637 |
2016-03-28 | 609 | 647 | 602 | 615 | 105,000 | 615 |
2016-03-25 | 617 | 628 | 602 | 611 | 166,400 | 611 |
2016-03-24 | 621 | 714 | 600 | 631 | 909,800 | 631 |
2016-03-23 | 640 | 650 | 612 | 623 | 259,400 | 623 |
2016-03-22 | 598 | 656 | 579 | 656 | 377,300 | 656 |
2016-03-18 | 540 | 593 | 539 | 581 | 97,300 | 581 |
2016-03-17 | 549 | 560 | 540 | 545 | 52,100 | 545 |
2016-03-16 | 550 | 572 | 546 | 548 | 49,500 | 548 |
2016-03-15 | 550 | 580 | 543 | 556 | 96,500 | 556 |
2016-03-14 | 534 | 562 | 534 | 537 | 84,700 | 537 |
2016-03-11 | 536 | 551 | 524 | 532 | 65,300 | 532 |
2016-03-10 | 572 | 572 | 541 | 541 | 104,700 | 541 |
2016-03-09 | 561 | 578 | 556 | 563 | 248,700 | 563 |
2016-03-08 | 600 | 660 | 575 | 611 | 1,625,700 | 611 |
2016-03-07 | 565 | 565 | 565 | 565 | 25,800 | 565 |
2016-03-04 | 480 | 485 | 472 | 485 | 49,500 | 485 |
2016-03-03 | 464 | 479 | 454 | 479 | 37,000 | 479 |
2016-03-02 | 459 | 470 | 456 | 457 | 29,700 | 457 |
2016-03-01 | 455 | 459 | 450 | 454 | 19,700 | 454 |
2016-02-29 | 462 | 469 | 455 | 458 | 22,100 | 458 |
2016-02-26 | 471 | 474 | 458 | 458 | 13,400 | 458 |
2016-02-25 | 441 | 476 | 441 | 473 | 22,500 | 473 |
2016-02-24 | 448 | 466 | 441 | 450 | 12,700 | 450 |
2016-02-23 | 480 | 496 | 444 | 454 | 30,800 | 454 |
2016-02-22 | 444 | 482 | 440 | 473 | 16,800 | 473 |
2016-02-19 | 447 | 452 | 439 | 452 | 11,700 | 452 |
2016-02-18 | 444 | 458 | 436 | 454 | 24,300 | 454 |
2016-02-17 | 434 | 454 | 425 | 436 | 34,700 | 436 |
2016-02-16 | 435 | 458 | 427 | 448 | 35,800 | 448 |
2016-02-15 | 430 | 440 | 403 | 434 | 57,000 | 434 |
2016-02-12 | 398 | 419 | 376 | 381 | 100,300 | 381 |
2016-02-10 | 466 | 480 | 424 | 445 | 91,900 | 445 |
2016-02-09 | 490 | 501 | 466 | 466 | 50,900 | 466 |
2016-02-08 | 500 | 535 | 488 | 516 | 31,000 | 516 |
2016-02-05 | 527 | 527 | 498 | 501 | 37,900 | 501 |
2016-02-04 | 526 | 544 | 520 | 521 | 30,200 | 521 |
2016-02-03 | 548 | 560 | 527 | 533 | 34,200 | 533 |
2016-02-02 | 557 | 576 | 555 | 565 | 29,200 | 565 |
2016-02-01 | 565 | 570 | 554 | 564 | 37,600 | 564 |
2016-01-29 | 568 | 568 | 532 | 555 | 48,200 | 555 |
2016-01-28 | 533 | 577 | 533 | 568 | 34,300 | 568 |
2016-01-27 | 553 | 557 | 532 | 543 | 37,300 | 543 |
2016-01-26 | 529 | 555 | 527 | 533 | 61,200 | 533 |
2016-01-25 | 528 | 563 | 525 | 559 | 51,100 | 559 |
2016-01-22 | 547 | 548 | 508 | 528 | 106,500 | 528 |
2016-01-21 | 510 | 520 | 460 | 475 | 124,600 | 475 |
2016-01-20 | 560 | 562 | 505 | 508 | 61,900 | 508 |
2016-01-19 | 535 | 564 | 535 | 560 | 41,700 | 560 |
2016-01-18 | 517 | 577 | 515 | 550 | 113,900 | 550 |
2016-01-15 | 623 | 640 | 566 | 566 | 95,700 | 566 |
2016-01-14 | 600 | 603 | 563 | 593 | 92,900 | 593 |
2016-01-13 | 610 | 660 | 601 | 614 | 189,200 | 614 |
2016-01-12 | 641 | 651 | 581 | 600 | 254,100 | 600 |
2016-01-08 | 691 | 705 | 661 | 681 | 351,700 | 681 |
2016-01-07 | 671 | 765 | 658 | 765 | 609,100 | 765 |
2016-01-06 | 680 | 689 | 655 | 665 | 85,300 | 665 |
2016-01-05 | 715 | 715 | 676 | 692 | 85,800 | 692 |
2016-01-04 | 728 | 745 | 711 | 720 | 56,100 | 720 |
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