3815 (株)メディア工房 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 318 | 318 | 310 | 310 | 16,900 | 310 |
| 2022-12-29 | 308 | 319 | 307 | 319 | 13,900 | 319 |
| 2022-12-28 | 310 | 310 | 305 | 309 | 28,900 | 309 |
| 2022-12-27 | 305 | 312 | 305 | 310 | 19,400 | 310 |
| 2022-12-26 | 309 | 310 | 305 | 306 | 20,900 | 306 |
| 2022-12-23 | 307 | 312 | 304 | 308 | 32,700 | 308 |
| 2022-12-22 | 313 | 313 | 310 | 310 | 5,100 | 310 |
| 2022-12-21 | 309 | 316 | 307 | 310 | 11,100 | 310 |
| 2022-12-20 | 322 | 322 | 305 | 309 | 56,500 | 309 |
| 2022-12-19 | 320 | 321 | 316 | 318 | 14,800 | 318 |
| 2022-12-16 | 330 | 330 | 317 | 323 | 101,800 | 323 |
| 2022-12-15 | 330 | 333 | 328 | 330 | 19,100 | 330 |
| 2022-12-14 | 343 | 343 | 327 | 333 | 72,300 | 333 |
| 2022-12-13 | 353 | 354 | 337 | 338 | 81,400 | 338 |
| 2022-12-12 | 363 | 374 | 354 | 354 | 228,000 | 354 |
| 2022-12-09 | 326 | 359 | 318 | 351 | 747,000 | 351 |
| 2022-12-08 | 317 | 328 | 312 | 326 | 36,800 | 326 |
| 2022-12-07 | 317 | 319 | 315 | 318 | 9,300 | 318 |
| 2022-12-06 | 320 | 320 | 315 | 317 | 15,200 | 317 |
| 2022-12-05 | 325 | 325 | 318 | 320 | 15,900 | 320 |
| 2022-12-02 | 320 | 330 | 314 | 321 | 68,800 | 321 |
| 2022-12-01 | 316 | 320 | 313 | 320 | 23,000 | 320 |
| 2022-11-30 | 315 | 316 | 313 | 313 | 4,800 | 313 |
| 2022-11-29 | 313 | 316 | 313 | 316 | 10,800 | 316 |
| 2022-11-28 | 314 | 316 | 313 | 313 | 8,500 | 313 |
| 2022-11-25 | 317 | 319 | 314 | 315 | 13,300 | 315 |
| 2022-11-24 | 316 | 317 | 314 | 317 | 14,800 | 317 |
| 2022-11-22 | 320 | 320 | 314 | 316 | 9,800 | 316 |
| 2022-11-21 | 322 | 322 | 317 | 320 | 10,000 | 320 |
| 2022-11-18 | 320 | 322 | 318 | 322 | 12,300 | 322 |
| 2022-11-17 | 316 | 322 | 316 | 322 | 31,900 | 322 |
| 2022-11-16 | 316 | 318 | 313 | 315 | 10,800 | 315 |
| 2022-11-15 | 313 | 318 | 312 | 316 | 25,200 | 316 |
| 2022-11-14 | 312 | 314 | 309 | 313 | 15,900 | 313 |
| 2022-11-11 | 310 | 311 | 307 | 311 | 11,800 | 311 |
| 2022-11-10 | 310 | 310 | 307 | 309 | 9,100 | 309 |
| 2022-11-09 | 311 | 311 | 307 | 310 | 8,200 | 310 |
| 2022-11-08 | 310 | 310 | 306 | 310 | 13,300 | 310 |
| 2022-11-07 | 311 | 311 | 305 | 306 | 15,400 | 306 |
| 2022-11-04 | 307 | 308 | 305 | 308 | 11,500 | 308 |
| 2022-11-02 | 310 | 311 | 305 | 309 | 28,200 | 309 |
| 2022-11-01 | 311 | 312 | 309 | 310 | 10,800 | 310 |
| 2022-10-31 | 311 | 311 | 308 | 311 | 13,500 | 311 |
| 2022-10-28 | 310 | 314 | 309 | 309 | 22,900 | 309 |
| 2022-10-27 | 316 | 316 | 310 | 310 | 16,300 | 310 |
| 2022-10-26 | 315 | 316 | 310 | 315 | 15,200 | 315 |
| 2022-10-25 | 312 | 316 | 309 | 311 | 26,400 | 311 |
| 2022-10-24 | 311 | 315 | 308 | 308 | 20,700 | 308 |
| 2022-10-21 | 316 | 316 | 308 | 308 | 44,100 | 308 |
| 2022-10-20 | 320 | 320 | 312 | 314 | 38,600 | 314 |
| 2022-10-19 | 327 | 327 | 318 | 323 | 23,200 | 323 |
| 2022-10-18 | 320 | 325 | 319 | 324 | 26,400 | 324 |
| 2022-10-17 | 318 | 322 | 315 | 320 | 29,400 | 320 |
| 2022-10-14 | 315 | 319 | 314 | 318 | 48,200 | 318 |
| 2022-10-13 | 323 | 324 | 312 | 312 | 45,200 | 312 |
| 2022-10-12 | 313 | 331 | 313 | 315 | 123,500 | 315 |
| 2022-10-11 | 329 | 333 | 312 | 312 | 257,300 | 312 |
| 2022-10-07 | 351 | 354 | 339 | 349 | 151,400 | 349 |
| 2022-10-06 | 337 | 343 | 335 | 343 | 37,200 | 343 |
| 2022-10-05 | 340 | 341 | 333 | 337 | 45,900 | 337 |
| 2022-10-04 | 337 | 339 | 332 | 339 | 31,700 | 339 |
| 2022-10-03 | 327 | 331 | 319 | 330 | 36,800 | 330 |
| 2022-09-30 | 328 | 332 | 323 | 332 | 36,700 | 332 |
| 2022-09-29 | 326 | 333 | 326 | 331 | 25,100 | 331 |
| 2022-09-28 | 332 | 332 | 321 | 324 | 70,800 | 324 |
| 2022-09-27 | 327 | 339 | 327 | 330 | 75,800 | 330 |
| 2022-09-26 | 339 | 343 | 332 | 332 | 68,800 | 332 |
| 2022-09-22 | 351 | 353 | 341 | 351 | 47,300 | 351 |
| 2022-09-21 | 360 | 360 | 351 | 356 | 52,100 | 356 |
| 2022-09-20 | 368 | 368 | 357 | 360 | 51,300 | 360 |
| 2022-09-16 | 374 | 374 | 363 | 363 | 71,600 | 363 |
| 2022-09-15 | 372 | 384 | 369 | 379 | 73,400 | 379 |
| 2022-09-14 | 368 | 375 | 366 | 367 | 41,400 | 367 |
| 2022-09-13 | 375 | 378 | 369 | 375 | 51,800 | 375 |
| 2022-09-12 | 365 | 375 | 365 | 374 | 39,600 | 374 |
| 2022-09-09 | 363 | 368 | 354 | 362 | 64,600 | 362 |
| 2022-09-08 | 371 | 371 | 361 | 365 | 51,200 | 365 |
| 2022-09-07 | 372 | 372 | 361 | 364 | 114,600 | 364 |
| 2022-09-06 | 377 | 382 | 369 | 373 | 69,900 | 373 |
| 2022-09-05 | 368 | 383 | 362 | 379 | 123,100 | 379 |
| 2022-09-02 | 407 | 408 | 370 | 375 | 327,700 | 375 |
| 2022-09-01 | 460 | 463 | 397 | 399 | 774,700 | 399 |
| 2022-08-31 | 451 | 472 | 451 | 466 | 92,300 | 466 |
| 2022-08-30 | 478 | 478 | 444 | 454 | 138,500 | 454 |
| 2022-08-29 | 451 | 478 | 451 | 478 | 96,400 | 478 |
| 2022-08-26 | 467 | 468 | 455 | 466 | 108,300 | 466 |
| 2022-08-25 | 464 | 481 | 458 | 468 | 115,900 | 468 |
| 2022-08-24 | 473 | 473 | 463 | 464 | 55,800 | 464 |
| 2022-08-23 | 458 | 485 | 450 | 473 | 247,500 | 473 |
| 2022-08-22 | 457 | 462 | 439 | 458 | 194,100 | 458 |
| 2022-08-19 | 461 | 463 | 450 | 460 | 139,100 | 460 |
| 2022-08-18 | 433 | 463 | 431 | 461 | 225,100 | 461 |
| 2022-08-17 | 426 | 451 | 426 | 446 | 150,900 | 446 |
| 2022-08-16 | 425 | 436 | 417 | 425 | 72,400 | 425 |
| 2022-08-15 | 416 | 424 | 415 | 422 | 59,200 | 422 |
| 2022-08-12 | 420 | 423 | 415 | 416 | 26,500 | 416 |
| 2022-08-10 | 431 | 431 | 414 | 416 | 52,000 | 416 |
| 2022-08-09 | 435 | 439 | 429 | 432 | 41,700 | 432 |
| 2022-08-08 | 430 | 438 | 425 | 437 | 39,500 | 437 |
| 2022-08-05 | 442 | 442 | 426 | 429 | 112,000 | 429 |
| 2022-08-04 | 451 | 459 | 440 | 444 | 91,500 | 444 |
| 2022-08-03 | 470 | 470 | 445 | 450 | 104,600 | 450 |
| 2022-08-02 | 466 | 474 | 461 | 469 | 49,100 | 469 |
| 2022-08-01 | 470 | 480 | 461 | 470 | 115,000 | 470 |
| 2022-07-29 | 460 | 482 | 458 | 471 | 123,700 | 471 |
| 2022-07-28 | 457 | 465 | 453 | 461 | 65,300 | 461 |
| 2022-07-27 | 464 | 468 | 452 | 454 | 53,200 | 454 |
| 2022-07-26 | 448 | 462 | 445 | 462 | 110,800 | 462 |
| 2022-07-25 | 466 | 474 | 433 | 443 | 244,200 | 443 |
| 2022-07-22 | 469 | 479 | 458 | 474 | 150,400 | 474 |
| 2022-07-21 | 485 | 505 | 467 | 474 | 235,800 | 474 |
| 2022-07-20 | 502 | 507 | 484 | 487 | 210,700 | 487 |
| 2022-07-19 | 468 | 500 | 458 | 497 | 261,400 | 497 |
| 2022-07-15 | 474 | 479 | 463 | 474 | 270,500 | 474 |
| 2022-07-14 | 444 | 487 | 444 | 482 | 601,100 | 482 |
| 2022-07-13 | 440 | 461 | 430 | 444 | 521,600 | 444 |
| 2022-07-12 | 411 | 451 | 409 | 447 | 744,400 | 447 |
| 2022-07-11 | 447 | 448 | 407 | 417 | 644,200 | 417 |
| 2022-07-08 | 422 | 430 | 404 | 417 | 305,600 | 417 |
| 2022-07-07 | 392 | 418 | 389 | 417 | 132,200 | 417 |
| 2022-07-06 | 407 | 407 | 394 | 394 | 62,400 | 394 |
| 2022-07-05 | 404 | 408 | 393 | 407 | 112,700 | 407 |
| 2022-07-04 | 405 | 414 | 385 | 408 | 134,100 | 408 |
| 2022-07-01 | 389 | 421 | 389 | 400 | 298,300 | 400 |
| 2022-06-30 | 409 | 410 | 387 | 390 | 208,700 | 390 |
| 2022-06-29 | 376 | 412 | 370 | 401 | 748,600 | 401 |
| 2022-06-28 | 360 | 360 | 353 | 354 | 23,500 | 354 |
| 2022-06-27 | 366 | 367 | 353 | 359 | 58,800 | 359 |
| 2022-06-24 | 365 | 365 | 355 | 361 | 58,800 | 361 |
| 2022-06-23 | 362 | 371 | 361 | 363 | 38,900 | 363 |
| 2022-06-22 | 372 | 372 | 355 | 362 | 28,500 | 362 |
| 2022-06-21 | 358 | 376 | 354 | 372 | 87,000 | 372 |
| 2022-06-20 | 365 | 370 | 349 | 358 | 72,500 | 358 |
| 2022-06-17 | 343 | 371 | 342 | 365 | 178,500 | 365 |
| 2022-06-16 | 348 | 364 | 341 | 351 | 90,200 | 351 |
| 2022-06-15 | 358 | 359 | 335 | 337 | 78,300 | 337 |
| 2022-06-14 | 337 | 348 | 328 | 347 | 50,500 | 347 |
| 2022-06-13 | 350 | 350 | 339 | 340 | 39,700 | 340 |
| 2022-06-10 | 355 | 358 | 352 | 355 | 22,100 | 355 |
| 2022-06-09 | 356 | 362 | 349 | 356 | 58,200 | 356 |
| 2022-06-08 | 365 | 365 | 350 | 354 | 85,100 | 354 |
| 2022-06-07 | 361 | 369 | 355 | 368 | 71,000 | 368 |
| 2022-06-06 | 353 | 361 | 343 | 358 | 63,500 | 358 |
| 2022-06-03 | 368 | 368 | 346 | 351 | 154,900 | 351 |
| 2022-06-02 | 366 | 377 | 361 | 370 | 220,600 | 370 |
| 2022-06-01 | 355 | 374 | 351 | 374 | 320,600 | 374 |
| 2022-05-31 | 338 | 351 | 338 | 350 | 121,800 | 350 |
| 2022-05-30 | 340 | 345 | 334 | 341 | 107,200 | 341 |
| 2022-05-27 | 334 | 339 | 322 | 338 | 201,200 | 338 |
| 2022-05-26 | 346 | 351 | 330 | 332 | 835,300 | 332 |
| 2022-05-25 | 324 | 330 | 322 | 330 | 25,200 | 330 |
| 2022-05-24 | 335 | 336 | 324 | 324 | 32,400 | 324 |
| 2022-05-23 | 332 | 335 | 327 | 334 | 22,400 | 334 |
| 2022-05-20 | 327 | 332 | 320 | 332 | 35,200 | 332 |
| 2022-05-19 | 315 | 325 | 315 | 322 | 25,200 | 322 |
| 2022-05-18 | 321 | 327 | 319 | 323 | 38,500 | 323 |
| 2022-05-17 | 320 | 322 | 315 | 321 | 13,700 | 321 |
| 2022-05-16 | 317 | 324 | 317 | 317 | 28,500 | 317 |
| 2022-05-13 | 307 | 317 | 306 | 316 | 25,600 | 316 |
| 2022-05-12 | 311 | 315 | 305 | 305 | 31,200 | 305 |
| 2022-05-11 | 311 | 314 | 309 | 311 | 28,300 | 311 |
| 2022-05-10 | 314 | 314 | 306 | 312 | 52,100 | 312 |
| 2022-05-09 | 320 | 325 | 314 | 314 | 51,800 | 314 |
| 2022-05-06 | 322 | 322 | 317 | 318 | 28,500 | 318 |
| 2022-05-02 | 317 | 323 | 316 | 322 | 37,400 | 322 |
| 2022-04-28 | 322 | 325 | 316 | 318 | 90,200 | 318 |
| 2022-04-27 | 326 | 326 | 313 | 314 | 167,200 | 314 |
| 2022-04-26 | 340 | 362 | 318 | 326 | 959,900 | 326 |
| 2022-04-25 | 346 | 355 | 331 | 342 | 571,200 | 342 |
| 2022-04-22 | 319 | 400 | 313 | 352 | 3,396,500 | 352 |
| 2022-04-21 | 317 | 323 | 314 | 320 | 22,300 | 320 |
| 2022-04-20 | 323 | 327 | 317 | 318 | 63,600 | 318 |
| 2022-04-19 | 311 | 320 | 311 | 320 | 19,700 | 320 |
| 2022-04-18 | 312 | 317 | 309 | 310 | 24,800 | 310 |
| 2022-04-15 | 317 | 317 | 312 | 312 | 45,300 | 312 |
| 2022-04-14 | 317 | 323 | 315 | 319 | 31,200 | 319 |
| 2022-04-13 | 322 | 323 | 317 | 317 | 29,500 | 317 |
| 2022-04-12 | 323 | 323 | 317 | 322 | 47,000 | 322 |
| 2022-04-11 | 331 | 337 | 320 | 321 | 269,000 | 321 |
| 2022-04-08 | 355 | 363 | 338 | 363 | 182,000 | 363 |
| 2022-04-07 | 348 | 355 | 341 | 355 | 63,900 | 355 |
| 2022-04-06 | 355 | 356 | 349 | 354 | 14,600 | 354 |
| 2022-04-05 | 357 | 357 | 352 | 353 | 29,300 | 353 |
| 2022-04-04 | 355 | 357 | 351 | 354 | 40,800 | 354 |
| 2022-04-01 | 347 | 360 | 347 | 356 | 56,900 | 356 |
| 2022-03-31 | 344 | 350 | 344 | 350 | 29,600 | 350 |
| 2022-03-30 | 340 | 350 | 339 | 345 | 75,200 | 345 |
| 2022-03-29 | 329 | 336 | 329 | 336 | 9,600 | 336 |
| 2022-03-28 | 328 | 332 | 328 | 328 | 12,100 | 328 |
| 2022-03-25 | 336 | 336 | 328 | 328 | 30,700 | 328 |
| 2022-03-24 | 331 | 334 | 326 | 332 | 33,800 | 332 |
| 2022-03-23 | 333 | 339 | 332 | 334 | 24,800 | 334 |
| 2022-03-22 | 328 | 333 | 324 | 330 | 34,800 | 330 |
| 2022-03-18 | 321 | 324 | 315 | 323 | 18,900 | 323 |
| 2022-03-17 | 321 | 326 | 317 | 317 | 21,600 | 317 |
| 2022-03-16 | 314 | 322 | 313 | 321 | 29,000 | 321 |
| 2022-03-15 | 306 | 320 | 306 | 315 | 25,700 | 315 |
| 2022-03-14 | 311 | 313 | 308 | 313 | 11,400 | 313 |
| 2022-03-11 | 308 | 311 | 306 | 310 | 8,300 | 310 |
| 2022-03-10 | 306 | 309 | 303 | 309 | 6,500 | 309 |
| 2022-03-09 | 306 | 307 | 303 | 305 | 5,200 | 305 |
| 2022-03-08 | 307 | 308 | 299 | 302 | 31,500 | 302 |
| 2022-03-07 | 316 | 316 | 303 | 307 | 16,600 | 307 |
| 2022-03-04 | 316 | 316 | 307 | 314 | 14,500 | 314 |
| 2022-03-03 | 317 | 318 | 312 | 316 | 8,200 | 316 |
| 2022-03-02 | 313 | 319 | 312 | 317 | 15,600 | 317 |
| 2022-03-01 | 319 | 319 | 313 | 316 | 18,600 | 316 |
| 2022-02-28 | 317 | 320 | 309 | 319 | 28,300 | 319 |
| 2022-02-25 | 305 | 323 | 305 | 311 | 40,100 | 311 |
| 2022-02-24 | 308 | 312 | 304 | 307 | 17,400 | 307 |
| 2022-02-22 | 307 | 317 | 307 | 315 | 17,000 | 315 |
| 2022-02-21 | 308 | 312 | 306 | 308 | 10,600 | 308 |
| 2022-02-18 | 308 | 317 | 306 | 316 | 20,800 | 316 |
| 2022-02-17 | 312 | 315 | 309 | 309 | 10,700 | 309 |
| 2022-02-16 | 314 | 314 | 310 | 310 | 10,600 | 310 |
| 2022-02-15 | 309 | 314 | 308 | 310 | 9,500 | 310 |
| 2022-02-14 | 311 | 313 | 306 | 308 | 13,500 | 308 |
| 2022-02-10 | 310 | 316 | 308 | 311 | 27,500 | 311 |
| 2022-02-09 | 307 | 311 | 306 | 307 | 11,400 | 307 |
| 2022-02-08 | 307 | 312 | 306 | 306 | 14,900 | 306 |
| 2022-02-07 | 315 | 315 | 307 | 307 | 14,100 | 307 |
| 2022-02-04 | 304 | 315 | 304 | 315 | 25,600 | 315 |
| 2022-02-03 | 316 | 316 | 305 | 306 | 23,900 | 306 |
| 2022-02-02 | 316 | 317 | 312 | 314 | 7,900 | 314 |
| 2022-02-01 | 313 | 317 | 307 | 309 | 10,000 | 309 |
| 2022-01-31 | 306 | 312 | 299 | 310 | 22,200 | 310 |
| 2022-01-28 | 301 | 306 | 298 | 299 | 22,800 | 299 |
| 2022-01-27 | 315 | 315 | 298 | 300 | 74,800 | 300 |
| 2022-01-26 | 317 | 318 | 313 | 315 | 18,800 | 315 |
| 2022-01-25 | 325 | 325 | 313 | 315 | 31,900 | 315 |
| 2022-01-24 | 318 | 330 | 318 | 330 | 19,100 | 330 |
| 2022-01-21 | 316 | 321 | 312 | 318 | 31,300 | 318 |
| 2022-01-20 | 316 | 324 | 316 | 319 | 36,900 | 319 |
| 2022-01-19 | 325 | 329 | 313 | 315 | 71,900 | 315 |
| 2022-01-18 | 333 | 339 | 327 | 335 | 40,000 | 335 |
| 2022-01-17 | 345 | 352 | 331 | 331 | 50,600 | 331 |
| 2022-01-14 | 339 | 352 | 333 | 349 | 64,600 | 349 |
| 2022-01-13 | 359 | 359 | 337 | 340 | 81,000 | 340 |
| 2022-01-12 | 344 | 360 | 332 | 360 | 212,400 | 360 |
| 2022-01-11 | 364 | 388 | 341 | 344 | 937,100 | 344 |
| 2022-01-07 | 316 | 332 | 310 | 332 | 118,000 | 332 |
| 2022-01-06 | 321 | 321 | 310 | 310 | 44,200 | 310 |
| 2022-01-05 | 321 | 330 | 320 | 322 | 61,100 | 322 |
| 2022-01-04 | 323 | 325 | 315 | 321 | 18,300 | 321 |
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