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
2016-12-3048049447948532,300485
2016-12-2948448547648022,700480
2016-12-2847848847848522,200485
2016-12-2747647947547833,500478
2016-12-2648048347547620,500476
2016-12-2248248447448056,900480
2016-12-2149750149149230,500492
2016-12-2049750249549724,900497
2016-12-1950150149249437,000494
2016-12-1650850850050438,200504
2016-12-1550850849950454,400504
2016-12-1451652850751271,200512
2016-12-1350951550051044,600510
2016-12-1251051750351429,600514
2016-12-0950050749550556,500505
2016-12-0850550750150360,200503
2016-12-0751651750550945,200509
2016-12-0652252351251641,500516
2016-12-0552652651551850,000518
2016-12-0253754452853361,600533
2016-12-01533561531547114,500547
2016-11-3053753952553352,300533
2016-11-2954354353553537,800535
2016-11-28551551532543125,300543
2016-11-25606617561562422,500562
2016-11-24588597572576145,900576
2016-11-22598607588592251,300592
2016-11-21558625553609832,600609
2016-11-18540565532557273,800557
2016-11-1753053751551772,900517
2016-11-1652153952152782,200527
2016-11-1551353951052482,400524
2016-11-1450752750351573,200515
2016-11-1153453551451473,900514
2016-11-10541542523526127,600526
2016-11-09557568490511237,100511
2016-11-08582582547556112,500556
2016-11-07581595574584221,100584
2016-11-04595595557574274,700574
2016-11-02617627590605468,600605
2016-11-016807156536551,835,400655
2016-10-31672680620630785,300630
2016-10-287527776907075,171,700707
2016-10-276356876286871,473,100687
2016-10-266416885805871,692,600587
2016-10-256837256056693,124,800669
2016-10-24688708683708779,600708
2016-10-2160860860860867,900608
2016-10-2050850850850827,300508
2016-10-1942542942242815,600428
2016-10-174284284214234,700423
2016-10-134284294234266,500426
2016-10-1242843042242517,200425
2016-10-1142943042342833,800428
2016-10-0743043142143046,100430
2016-10-0642543042442419,200424
2016-10-0542943042542813,700428
2016-10-0443043142342613,300426
2016-10-0342643041943025,600430
2016-09-3042142942142921,300429
2016-09-2942743242042126,800421
2016-09-2841742041441911,200419
2016-09-274204214164215,900421
2016-09-2642442642042310,300423
2016-09-2342742742042411,200424
2016-09-2143043041742412,500424
2016-09-2043143441641820,400418
2016-09-1643143443043411,800434
2016-09-1544244343343416,800434
2016-09-1444344744344510,500445
2016-09-1344545544444832,500448
2016-09-1244044243544013,400440
2016-09-0944045044044818,100448
2016-09-084454454424459,200445
2016-09-0744845444644716,300447
2016-09-0644545544544815,600448
2016-09-0545645944644718,700447
2016-09-0245145344544814,000448
2016-09-0144945244344411,300444
2016-08-3144744944344310,400443
2016-08-304414484404418,400441
2016-08-2945145143944118,400441
2016-08-2645346044144119,600441
2016-08-2546146445145138,300451
2016-08-2444745044044411,600444
2016-08-2344045143944713,700447
2016-08-224384504384455,700445
2016-08-194384564314437,500443
2016-08-1845145243744010,000440
2016-08-174514624514514,400451
2016-08-1645446845345311,800453
2016-08-1546046845246210,600462
2016-08-1244246044245713,700457
2016-08-104434494434447,600444
2016-08-0944445044144410,100444
2016-08-0845045044144419,300444
2016-08-0545045544645210,500452
2016-08-0443645243645015,900450
2016-08-0346448942843678,300436
2016-08-0246546545445625,900456
2016-08-0146746744645416,300454
2016-07-2946846844145430,400454
2016-07-2848148245846026,500460
2016-07-2749149148148126,500481
2016-07-2650050448148726,800487
2016-07-2550151050050022,100500
2016-07-2251051049450133,100501
2016-07-2152253050351843,300518
2016-07-2050251749751353,500513
2016-07-1952253650250490,600504
2016-07-15580592548548162,300548
2016-07-14619634600611144,200611
2016-07-1359661157661069,900610
2016-07-1260962358158662,200586
2016-07-11532595509595163,000595
2016-07-0860060556057259,600572
2016-07-0761262359359342,500593
2016-07-0661563060961449,200614
2016-07-0564664862063560,000635
2016-07-0461564560663963,500639
2016-07-0160361060060531,300605
2016-06-3061063559560083,000600
2016-06-2958260858159078,200590
2016-06-28535590527567110,600567
2016-06-2751657651655883,100558
2016-06-24606610487505173,000505
2016-06-2358059256758735,300587
2016-06-2259659757758237,800582
2016-06-2160060458560242,600602
2016-06-2056860756858567,100585
2016-06-1758159555855972,900559
2016-06-16610611555561114,700561
2016-06-1560863960261688,500616
2016-06-14671681588628220,800628
2016-06-13692708685686131,300686
2016-06-10748748721733357,800733
2016-06-09734745679690167,800690
2016-06-08736749732738106,800738
2016-06-07742749720732113,100732
2016-06-0670172668972289,800722
2016-06-0370572369471896,700718
2016-06-02737740673697267,700697
2016-06-01790790721722896,500722
2016-05-31665720653690213,700690
2016-05-3065967365566857,700668
2016-05-2764066963964573,700645
2016-05-2665465463264088,200640
2016-05-2567668465865866,000658
2016-05-24699699651677170,700677
2016-05-23668716653706258,100706
2016-05-20631679616669132,000669
2016-05-1963263762062538,700625
2016-05-1864264562162552,800625
2016-05-1762665062164446,100644
2016-05-16670683617620140,300620
2016-05-1362163261362036,500620
2016-05-1263864762162545,100625
2016-05-1166266764064877,200648
2016-05-10630699628656262,300656
2016-05-0961762961562051,800620
2016-05-0660562359161967,300619
2016-05-0258161057960256,000602
2016-04-28642642600602120,500602
2016-04-2761363660862286,100622
2016-04-26677687605625213,800625
2016-04-25740744674677461,500677
2016-04-227257256807251,072,000725
2016-04-2161764061762586,200625
2016-04-2060562560061267,200612
2016-04-1958960958860350,200603
2016-04-1858059657657987,200579
2016-04-1561062159961364,200613
2016-04-1462763161261652,200616
2016-04-13593645593617127,500617
2016-04-1258661058058881,800588
2016-04-1156159055758663,000586
2016-04-0854158153556486,200564
2016-04-0756058855055562,500555
2016-04-06569600555568151,800568
2016-04-05650650585601136,000601
2016-04-04629663620641112,400641
2016-04-01697707649669287,700669
2016-03-31737737675689609,900689
2016-03-307077376907371,130,600737
2016-03-29652660633637210,200637
2016-03-28609647602615105,000615
2016-03-25617628602611166,400611
2016-03-24621714600631909,800631
2016-03-23640650612623259,400623
2016-03-22598656579656377,300656
2016-03-1854059353958197,300581
2016-03-1754956054054552,100545
2016-03-1655057254654849,500548
2016-03-1555058054355696,500556
2016-03-1453456253453784,700537
2016-03-1153655152453265,300532
2016-03-10572572541541104,700541
2016-03-09561578556563248,700563
2016-03-086006605756111,625,700611
2016-03-0756556556556525,800565
2016-03-0448048547248549,500485
2016-03-0346447945447937,000479
2016-03-0245947045645729,700457
2016-03-0145545945045419,700454
2016-02-2946246945545822,100458
2016-02-2647147445845813,400458
2016-02-2544147644147322,500473
2016-02-2444846644145012,700450
2016-02-2348049644445430,800454
2016-02-2244448244047316,800473
2016-02-1944745243945211,700452
2016-02-1844445843645424,300454
2016-02-1743445442543634,700436
2016-02-1643545842744835,800448
2016-02-1543044040343457,000434
2016-02-12398419376381100,300381
2016-02-1046648042444591,900445
2016-02-0949050146646650,900466
2016-02-0850053548851631,000516
2016-02-0552752749850137,900501
2016-02-0452654452052130,200521
2016-02-0354856052753334,200533
2016-02-0255757655556529,200565
2016-02-0156557055456437,600564
2016-01-2956856853255548,200555
2016-01-2853357753356834,300568
2016-01-2755355753254337,300543
2016-01-2652955552753361,200533
2016-01-2552856352555951,100559
2016-01-22547548508528106,500528
2016-01-21510520460475124,600475
2016-01-2056056250550861,900508
2016-01-1953556453556041,700560
2016-01-18517577515550113,900550
2016-01-1562364056656695,700566
2016-01-1460060356359392,900593
2016-01-13610660601614189,200614
2016-01-12641651581600254,100600
2016-01-08691705661681351,700681
2016-01-07671765658765609,100765
2016-01-0668068965566585,300665
2016-01-0571571567669285,800692
2016-01-0472874571172056,100720

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