3824 メディアファイブ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 117,000 | 118,000 | 115,000 | 118,000 | 23 | 590 |
| 2006-12-28 | 123,000 | 123,000 | 112,000 | 118,000 | 128 | 590 |
| 2006-12-27 | 124,000 | 124,000 | 117,000 | 123,000 | 44 | 615 |
| 2006-12-26 | 124,000 | 124,000 | 116,000 | 122,000 | 184 | 610 |
| 2006-12-25 | 127,000 | 128,000 | 120,000 | 122,000 | 61 | 610 |
| 2006-12-22 | 128,000 | 131,000 | 124,000 | 127,000 | 88 | 635 |
| 2006-12-21 | 138,000 | 138,000 | 126,000 | 129,000 | 268 | 645 |
| 2006-12-20 | 140,000 | 140,000 | 132,000 | 138,000 | 104 | 690 |
| 2006-12-19 | 139,000 | 143,000 | 136,000 | 138,000 | 145 | 690 |
| 2006-12-18 | 135,000 | 139,000 | 126,000 | 135,000 | 148 | 675 |
| 2006-12-15 | 135,000 | 141,000 | 134,000 | 135,000 | 124 | 675 |
| 2006-12-14 | 140,000 | 140,000 | 131,000 | 133,000 | 192 | 665 |
| 2006-12-13 | 134,000 | 144,000 | 132,000 | 144,000 | 498 | 720 |
| 2006-12-12 | 122,000 | 126,000 | 116,000 | 126,000 | 207 | 630 |
| 2006-12-11 | 115,000 | 119,000 | 112,000 | 116,000 | 63 | 580 |
| 2006-12-08 | 109,000 | 114,000 | 108,000 | 114,000 | 60 | 570 |
| 2006-12-07 | 110,000 | 111,000 | 108,000 | 109,000 | 40 | 545 |
| 2006-12-06 | 109,000 | 113,000 | 109,000 | 110,000 | 64 | 550 |
| 2006-12-05 | 108,000 | 114,000 | 106,000 | 110,000 | 62 | 550 |
| 2006-12-04 | 111,000 | 112,000 | 110,000 | 110,000 | 30 | 550 |
| 2006-12-01 | 115,000 | 116,000 | 111,000 | 113,000 | 29 | 565 |
| 2006-11-30 | 116,000 | 116,000 | 110,000 | 115,000 | 48 | 575 |
| 2006-11-29 | 115,000 | 118,000 | 111,000 | 114,000 | 24 | 570 |
| 2006-11-28 | 112,000 | 113,000 | 107,000 | 113,000 | 20 | 565 |
| 2006-11-27 | 111,000 | 115,000 | 109,000 | 113,000 | 68 | 565 |
| 2006-11-24 | 105,000 | 109,000 | 100,000 | 109,000 | 67 | 545 |
| 2006-11-22 | 96,000 | 107,000 | 96,000 | 107,000 | 58 | 535 |
| 2006-11-21 | 103,000 | 103,000 | 95,500 | 97,000 | 85 | 485 |
| 2006-11-20 | 109,000 | 109,000 | 99,000 | 102,000 | 82 | 510 |
| 2006-11-17 | 113,000 | 113,000 | 110,000 | 110,000 | 69 | 550 |
| 2006-11-16 | 111,000 | 114,000 | 111,000 | 113,000 | 70 | 565 |
| 2006-11-15 | 111,000 | 113,000 | 108,000 | 110,000 | 119 | 550 |
| 2006-11-14 | 114,000 | 115,000 | 108,000 | 115,000 | 106 | 575 |
| 2006-11-13 | 118,000 | 118,000 | 110,000 | 110,000 | 192 | 550 |
| 2006-11-10 | 123,000 | 123,000 | 115,000 | 120,000 | 143 | 600 |
| 2006-11-09 | 132,000 | 132,000 | 123,000 | 127,000 | 88 | 635 |
| 2006-11-08 | 135,000 | 138,000 | 132,000 | 134,000 | 153 | 670 |
| 2006-11-07 | 131,000 | 139,000 | 129,000 | 132,000 | 216 | 660 |
| 2006-11-06 | 130,000 | 144,000 | 126,000 | 129,000 | 241 | 645 |
| 2006-11-02 | 112,000 | 133,000 | 106,000 | 128,000 | 592 | 640 |
| 2006-11-01 | 127,000 | 127,000 | 114,000 | 114,000 | 501 | 570 |
| 2006-10-31 | 128,000 | 131,000 | 126,000 | 129,000 | 197 | 645 |
| 2006-10-30 | 134,000 | 136,000 | 130,000 | 132,000 | 248 | 660 |
| 2006-10-27 | 143,000 | 143,000 | 130,000 | 132,000 | 492 | 660 |
| 2006-10-26 | 168,000 | 169,000 | 146,000 | 153,000 | 462 | 765 |
| 2006-10-25 | 185,000 | 199,000 | 165,000 | 170,000 | 3,185 | 850 |
分割・併合履歴 ： [2013-05-29]1株→200株