3815 (株)メディア工房 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2951051350551027,400510
2017-12-2851751751251410,000514
2017-12-2750751750751722,200517
2017-12-2650551050450751,700507
2017-12-2550550850350534,000505
2017-12-2250950950450629,100506
2017-12-2151051050150934,900509
2017-12-2051651850151233,700512
2017-12-1951752051551728,300517
2017-12-1852152251551831,400518
2017-12-1552652952152232,400522
2017-12-1452753052552813,000528
2017-12-1352753252353132,100531
2017-12-1252552952452719,900527
2017-12-1152652851952817,900528
2017-12-0853053052052715,600527
2017-12-0751752751551760,300517
2017-12-0653353752552627,100526
2017-12-0553653652553316,900533
2017-12-0454754753153212,500532
2017-12-0154454453354112,200541
2017-11-3054854853254523,100545
2017-11-2954154954154913,600549
2017-11-285455465335468,900546
2017-11-2753354953354939,100549
2017-11-245315355285287,200528
2017-11-2253853953153113,300531
2017-11-2153353853153712,800537
2017-11-205335405335355,200535
2017-11-1752753652653216,700532
2017-11-1651952751952223,200522
2017-11-1553153751551528,500515
2017-11-135505515435437,600543
2017-11-1054355154354821,000548
2017-11-0955855854655338,300553
2017-11-0855255755055316,000553
2017-11-0755956155155118,500551
2017-11-0656956955355722,300557
2017-11-0257057055356553,900565
2017-11-0157157256356518,500565
2017-10-3156757056156320,100563
2017-10-3056057055956720,200567
2017-10-2755756355355918,000559
2017-10-2655455955455610,800556
2017-10-2555655955155419,000554
2017-10-2455555754655225,600552
2017-10-2355556055155219,300552
2017-10-2055656055355410,700554
2017-10-1955756255555519,800555
2017-10-1856356355655825,500558
2017-10-1756856855855821,200558
2017-10-1657157256156545,900565
2017-10-1358358357057938,100579
2017-10-1257058057057030,000570
2017-10-1156957056056711,000567
2017-10-1056357056056124,300561
2017-10-0657657656556727,800567
2017-10-0557858557157538,000575
2017-10-0459059357557733,800577
2017-10-0357758857458846,800588
2017-10-0257558356857527,900575
2017-09-2956157056156611,600566
2017-09-2856557156356623,700566
2017-09-2756056755756415,000564
2017-09-2656856855255629,100556
2017-09-2557958556256471,000564
2017-09-2257857856156337,500563
2017-09-2158058757257331,500573
2017-09-2058358556557027,500570
2017-09-1957858957258657,800586
2017-09-1556357256056925,200569
2017-09-1456557755856354,600563
2017-09-1356157255956442,000564
2017-09-1254255954255632,200556
2017-09-1152955452953833,100538
2017-09-0851852751351931,100519
2017-09-0753454251652445,800524
2017-09-0651754750953474,100534
2017-09-0555255651552688,700526
2017-09-0457058754855977,300559
2017-09-0157758055857341,700573
2017-08-3156758056757318,300573
2017-08-3057257456156621,300566
2017-08-2956757156156530,400565
2017-08-2857158857057348,300573
2017-08-2557257856757324,300573
2017-08-2457157956257235,300572
2017-08-2355758555657547,400575
2017-08-2255456555055723,300557
2017-08-2156857155456030,700560
2017-08-1857059456256877,600568
2017-08-1757358157157516,300575
2017-08-1655557555557344,400573
2017-08-1555956855055428,800554
2017-08-1455156753955734,700557
2017-08-1056256755355932,500559
2017-08-0957857855756329,200563
2017-08-0857357856357740,200577
2017-08-0758258255457879,700578
2017-08-0456558656557248,400572
2017-08-0358558856057591,400575
2017-08-0257759857258867,100588
2017-08-01620622582587146,900587
2017-07-31602629602619130,200619
2017-07-28642646602613274,000613
2017-07-276917196426471,717,400647
2017-07-2662862861561917,000619
2017-07-2561762261061144,500611
2017-07-2462262961562030,500620
2017-07-2162263362262718,000627
2017-07-2062863362162626,000626
2017-07-1962362861962724,100627
2017-07-1861563461361870,300618
2017-07-1463164562362458,300624
2017-07-1366266263463481,700634
2017-07-1265066064565858,700658
2017-07-11673673635651135,000651
2017-07-10668678650663254,700663
2017-07-07668725660712192,700712
2017-07-06734738690698144,800698
2017-07-0570374270372792,000727
2017-07-04735739704709120,500709
2017-07-03720758715740213,200740
2017-06-3071672469171691,800716
2017-06-29715752715731135,300731
2017-06-28746762703706262,200706
2017-06-27738765713748283,400748
2017-06-26758780720744412,700744
2017-06-23673750655749579,000749
2017-06-2265869065566478,800664
2017-06-21652694629661325,900661
2017-06-20694750661661652,100661
2017-06-19688703658680280,000680
2017-06-166537556347031,126,700703
2017-06-15618662601659361,900659
2017-06-1460162860162184,200621
2017-06-1358760858559947,900599
2017-06-1258760156459067,400590
2017-06-0959859858559443,900594
2017-06-0859860358958930,200589
2017-06-0759360558859252,900592
2017-06-06622623590596132,600596
2017-06-05610632605622132,000622
2017-06-02614634605606170,400606
2017-06-0160463260461679,200616
2017-05-3159861559860629,500606
2017-05-3060160958960158,300601
2017-05-2959861259760235,300602
2017-05-2660960959660138,500601
2017-05-2561561560160932,100609
2017-05-2460061859661661,500616
2017-05-2360560859559536,500595
2017-05-22583626583602125,900602
2017-05-1958659158258323,400583
2017-05-18586610585586102,200586
2017-05-1760060359959934,900599
2017-05-1660060560060365,800603
2017-05-15600602580600144,700600
2017-05-12600640599607409,200607
2017-05-1160260460060051,800600
2017-05-1060261560060667,700606
2017-05-09619625599603150,900603
2017-05-08612654601629403,600629
2017-05-0260161159560680,800606
2017-05-01599617599606145,100606
2017-04-28599602598600115,500600
2017-04-2760060359960063,700600
2017-04-26603606598602126,200602
2017-04-25597605596603160,400603
2017-04-24591613586597359,500597
2017-04-21595605579581186,700581
2017-04-20575599556582351,900582
2017-04-195806195565591,055,000559
2017-04-1855055055055026,500550
2017-04-1745147745147028,300470
2017-04-1445446244645341,500453
2017-04-1344947344347045,800470
2017-04-1247547645546146,500461
2017-04-1148949247648039,700480
2017-04-1048851548249176,000491
2017-04-0748951647851642,000516
2017-04-0650150447749556,500495
2017-04-0551151950250530,300505
2017-04-0453653650250773,600507
2017-04-0354554853253528,200535
2017-03-3155556055055113,300551
2017-03-3056356355255214,200552
2017-03-2953956253456148,000561
2017-03-2853553853053820,000538
2017-03-2754454453153424,600534
2017-03-2454454653454034,800540
2017-03-2354155054054423,500544
2017-03-2255055054054329,400543
2017-03-2155556355055730,000557
2017-03-1755556555155623,300556
2017-03-1654856254856236,700562
2017-03-1556357155155160,200551
2017-03-1456156755856358,600563
2017-03-1359359555056384,000563
2017-03-1060460458459354,200593
2017-03-0960860959059566,200595
2017-03-0859261258860166,100601
2017-03-0759559858359358,600593
2017-03-0657859057859043,300590
2017-03-0357958257057860,700578
2017-03-0258758757257970,900579
2017-03-01591591570583103,800583
2017-02-2859659959059247,800592
2017-02-2760260359059066,800590
2017-02-2459060558959884,300598
2017-02-2358860358859480,800594
2017-02-2259460258758878,600588
2017-02-2159260658959191,700591
2017-02-20602607586592113,700592
2017-02-17610615581600174,100600
2017-02-16642645599600288,100600
2017-02-15628685621638787,000638
2017-02-14648650607610289,700610
2017-02-13645662632647340,800647
2017-02-10612645611642259,900642
2017-02-09615643608609252,900609
2017-02-08625635595620418,900620
2017-02-07587618570615393,700615
2017-02-06565598559590251,500590
2017-02-0355255554454730,900547
2017-02-0255155754554581,100545
2017-02-0155756154855082,700550
2017-01-31583590550561218,600561
2017-01-30571638567603637,600603
2017-01-2756257055156657,500566
2017-01-2656356355055535,200555
2017-01-2556557655355979,500559
2017-01-2455556855556347,700563
2017-01-2353756353755277,400552
2017-01-2055255254054158,900541
2017-01-19569580544546107,000546
2017-01-18532600532559396,500559
2017-01-17580581537541267,500541
2017-01-165846345815911,331,700591
2017-01-13534544518534129,500534
2017-01-12574580540551175,700551
2017-01-11611624558569258,000569
2017-01-10616658598607660,100607
2017-01-066206395866131,841,800613
2017-01-05506574501574286,300574
2017-01-0448850248449435,800494

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