3824 メディアファイブ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2007-12-26 | 65,000 | 65,000 | 64,900 | 65,000 | 6 | 325 |
| 2007-12-25 | 61,000 | 61,000 | 60,000 | 60,000 | 7 | 300 |
| 2007-12-21 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 310 |
| 2007-12-20 | 62,000 | 62,000 | 61,000 | 61,000 | 17 | 305 |
| 2007-12-19 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2007-12-18 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2007-12-17 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 322.50 |
| 2007-12-13 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 322.50 |
| 2007-12-12 | 64,500 | 64,500 | 64,500 | 64,500 | 13 | 322.50 |
| 2007-12-11 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 322.50 |
| 2007-12-10 | 69,500 | 69,500 | 69,000 | 69,400 | 6 | 347 |
| 2007-12-07 | 65,500 | 66,000 | 64,500 | 64,500 | 3 | 322.50 |
| 2007-12-04 | 65,000 | 66,000 | 65,000 | 66,000 | 14 | 330 |
| 2007-11-30 | 66,000 | 66,000 | 66,000 | 66,000 | 9 | 330 |
| 2007-11-29 | 62,500 | 67,000 | 62,500 | 67,000 | 8 | 335 |
| 2007-11-27 | 62,500 | 62,500 | 62,500 | 62,500 | 3 | 312.50 |
| 2007-11-26 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 317.50 |
| 2007-11-22 | 66,000 | 66,500 | 66,000 | 66,500 | 35 | 332.50 |
| 2007-11-21 | 66,600 | 66,600 | 66,500 | 66,500 | 3 | 332.50 |
| 2007-11-20 | 67,000 | 67,000 | 66,000 | 66,500 | 17 | 332.50 |
| 2007-11-19 | 67,000 | 67,000 | 67,000 | 67,000 | 51 | 335 |
| 2007-11-13 | 69,500 | 70,000 | 69,000 | 69,000 | 4 | 345 |
| 2007-11-12 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 347.50 |
| 2007-11-09 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 352.50 |
| 2007-11-08 | 70,000 | 70,000 | 70,000 | 70,000 | 20 | 350 |
| 2007-11-07 | 70,000 | 70,000 | 70,000 | 70,000 | 39 | 350 |
| 2007-11-06 | 70,000 | 70,000 | 69,000 | 69,000 | 2 | 345 |
| 2007-11-05 | 70,100 | 70,100 | 70,000 | 70,000 | 3 | 350 |
| 2007-11-02 | 68,500 | 70,000 | 68,500 | 70,000 | 51 | 350 |
| 2007-10-31 | 68,500 | 69,000 | 68,500 | 69,000 | 8 | 345 |
| 2007-10-29 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2007-10-23 | 67,500 | 67,500 | 67,500 | 67,500 | 8 | 337.50 |
| 2007-10-22 | 64,500 | 67,500 | 64,500 | 67,500 | 6 | 337.50 |
| 2007-10-19 | 67,000 | 67,000 | 64,500 | 64,500 | 2 | 322.50 |
| 2007-10-18 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2007-10-16 | 65,000 | 65,000 | 64,500 | 64,500 | 2 | 322.50 |
| 2007-10-12 | 63,500 | 63,500 | 63,000 | 63,000 | 4 | 315 |
| 2007-10-10 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 320 |
| 2007-10-05 | 63,900 | 63,900 | 63,900 | 63,900 | 1 | 319.50 |
| 2007-10-04 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 307.50 |
| 2007-10-02 | 61,000 | 62,000 | 61,000 | 62,000 | 6 | 310 |
| 2007-10-01 | 59,000 | 61,000 | 59,000 | 61,000 | 11 | 305 |
| 2007-09-28 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 295 |
| 2007-09-27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2007-09-26 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2007-09-21 | 58,500 | 61,000 | 58,500 | 61,000 | 6 | 305 |
| 2007-09-20 | 58,500 | 58,600 | 58,500 | 58,600 | 5 | 293 |
| 2007-09-18 | 57,000 | 63,000 | 57,000 | 63,000 | 22 | 315 |
| 2007-09-14 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 295 |
| 2007-09-13 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 295 |
| 2007-09-12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2007-09-10 | 60,000 | 60,000 | 59,000 | 59,000 | 5 | 295 |
| 2007-09-06 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 295 |
| 2007-09-05 | 59,800 | 60,800 | 59,800 | 60,000 | 5 | 300 |
| 2007-09-04 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 304 |
| 2007-09-03 | 61,000 | 61,000 | 60,700 | 60,800 | 11 | 304 |
| 2007-08-31 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 302.50 |
| 2007-08-30 | 62,000 | 62,000 | 60,500 | 60,500 | 10 | 302.50 |
| 2007-08-29 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 302.50 |
| 2007-08-28 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 304 |
| 2007-08-27 | 60,500 | 60,700 | 60,500 | 60,700 | 2 | 303.50 |
| 2007-08-23 | 60,500 | 60,500 | 60,500 | 60,500 | 10 | 302.50 |
| 2007-08-22 | 61,500 | 61,500 | 60,100 | 60,100 | 24 | 300.50 |
| 2007-08-21 | 65,500 | 65,500 | 61,500 | 61,500 | 5 | 307.50 |
| 2007-08-20 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 315 |
| 2007-08-17 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 315.50 |
| 2007-08-14 | 68,200 | 68,200 | 68,200 | 68,200 | 1 | 341 |
| 2007-08-13 | 61,700 | 68,200 | 60,100 | 68,200 | 60 | 341 |
| 2007-08-10 | 63,200 | 63,200 | 63,200 | 63,200 | 2 | 316 |
| 2007-08-08 | 61,700 | 62,000 | 61,700 | 62,000 | 18 | 310 |
| 2007-08-07 | 62,500 | 62,500 | 62,000 | 62,000 | 18 | 310 |
| 2007-08-06 | 64,000 | 65,000 | 64,000 | 65,000 | 6 | 325 |
| 2007-08-03 | 63,500 | 63,500 | 62,000 | 62,000 | 14 | 310 |
| 2007-08-02 | 62,000 | 62,000 | 62,000 | 62,000 | 21 | 310 |
| 2007-08-01 | 62,500 | 62,500 | 62,500 | 62,500 | 9 | 312.50 |
| 2007-07-31 | 62,400 | 63,000 | 61,900 | 63,000 | 27 | 315 |
| 2007-07-27 | 62,500 | 62,500 | 61,500 | 61,500 | 4 | 307.50 |
| 2007-07-26 | 63,000 | 63,000 | 63,000 | 63,000 | 5 | 315 |
| 2007-07-24 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 315 |
| 2007-07-23 | 63,500 | 64,800 | 63,100 | 63,100 | 6 | 315.50 |
| 2007-07-20 | 62,000 | 63,000 | 62,000 | 63,000 | 13 | 315 |
| 2007-07-19 | 65,000 | 65,000 | 64,000 | 64,000 | 19 | 320 |
| 2007-07-18 | 67,000 | 67,000 | 66,000 | 66,000 | 17 | 330 |
| 2007-07-17 | 67,000 | 67,000 | 67,000 | 67,000 | 23 | 335 |
| 2007-07-13 | 68,600 | 68,600 | 63,500 | 63,500 | 42 | 317.50 |
| 2007-07-12 | 68,100 | 68,100 | 68,100 | 68,100 | 3 | 340.50 |
| 2007-07-11 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2007-07-10 | 68,500 | 71,000 | 68,500 | 71,000 | 12 | 355 |
| 2007-07-09 | 69,000 | 69,000 | 67,500 | 68,000 | 12 | 340 |
| 2007-07-06 | 69,000 | 69,000 | 68,600 | 68,600 | 2 | 343 |
| 2007-07-05 | 69,500 | 70,000 | 68,500 | 68,600 | 6 | 343 |
| 2007-07-04 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 350 |
| 2007-07-03 | 70,500 | 70,500 | 70,500 | 70,500 | 3 | 352.50 |
| 2007-07-02 | 71,000 | 73,000 | 71,000 | 73,000 | 19 | 365 |
| 2007-06-29 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 342.50 |
| 2007-06-28 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2007-06-27 | 69,000 | 70,000 | 68,500 | 70,000 | 10 | 350 |
| 2007-06-26 | 71,000 | 71,000 | 70,000 | 70,000 | 3 | 350 |
| 2007-06-25 | 71,600 | 72,000 | 71,000 | 71,000 | 10 | 355 |
| 2007-06-22 | 73,000 | 73,000 | 73,000 | 73,000 | 23 | 365 |
| 2007-06-21 | 74,000 | 74,000 | 74,000 | 74,000 | 5 | 370 |
| 2007-06-20 | 73,000 | 73,000 | 72,800 | 72,800 | 4 | 364 |
| 2007-06-18 | 72,000 | 73,600 | 71,600 | 73,000 | 8 | 365 |
| 2007-06-15 | 73,000 | 73,000 | 71,600 | 73,000 | 9 | 365 |
| 2007-06-13 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2007-06-12 | 73,000 | 73,000 | 73,000 | 73,000 | 4 | 365 |
| 2007-06-11 | 73,000 | 73,000 | 72,000 | 72,000 | 5 | 360 |
| 2007-06-08 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2007-06-06 | 73,000 | 73,000 | 73,000 | 73,000 | 5 | 365 |
| 2007-06-05 | 72,000 | 73,000 | 72,000 | 73,000 | 5 | 365 |
| 2007-06-04 | 75,400 | 76,000 | 75,400 | 76,000 | 2 | 380 |
| 2007-06-01 | 73,500 | 74,400 | 73,000 | 74,400 | 9 | 372 |
| 2007-05-31 | 75,000 | 75,000 | 73,000 | 73,000 | 5 | 365 |
| 2007-05-30 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
| 2007-05-29 | 74,100 | 74,500 | 74,100 | 74,500 | 2 | 372.50 |
| 2007-05-28 | 78,000 | 78,000 | 78,000 | 78,000 | 22 | 390 |
| 2007-05-24 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 385 |
| 2007-05-23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 385 |
| 2007-05-22 | 75,000 | 76,000 | 75,000 | 76,000 | 4 | 380 |
| 2007-05-21 | 74,000 | 77,000 | 74,000 | 77,000 | 8 | 385 |
| 2007-05-18 | 74,000 | 74,000 | 74,000 | 74,000 | 6 | 370 |
| 2007-05-17 | 73,100 | 73,100 | 73,100 | 73,100 | 1 | 365.50 |
| 2007-05-15 | 75,000 | 76,000 | 74,100 | 74,100 | 9 | 370.50 |
| 2007-05-14 | 72,600 | 75,600 | 72,600 | 75,600 | 4 | 378 |
| 2007-05-11 | 73,600 | 73,600 | 73,600 | 73,600 | 3 | 368 |
| 2007-05-10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2007-05-08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
| 2007-05-07 | 79,000 | 82,000 | 79,000 | 82,000 | 6 | 410 |
| 2007-05-01 | 74,000 | 78,000 | 74,000 | 78,000 | 16 | 390 |
| 2007-04-27 | 72,000 | 73,000 | 72,000 | 73,000 | 11 | 365 |
| 2007-04-25 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 365 |
| 2007-04-24 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 358 |
| 2007-04-23 | 73,400 | 73,400 | 71,500 | 71,500 | 7 | 357.50 |
| 2007-04-20 | 71,400 | 72,000 | 71,400 | 71,400 | 9 | 357 |
| 2007-04-19 | 72,000 | 72,000 | 71,200 | 71,200 | 5 | 356 |
| 2007-04-18 | 75,000 | 75,000 | 71,100 | 73,000 | 35 | 365 |
| 2007-04-17 | 75,000 | 75,100 | 75,000 | 75,000 | 20 | 375 |
| 2007-04-16 | 75,100 | 75,100 | 75,100 | 75,100 | 3 | 375.50 |
| 2007-04-13 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 380 |
| 2007-04-12 | 83,000 | 83,000 | 75,200 | 75,700 | 14 | 378.50 |
| 2007-04-11 | 84,000 | 84,000 | 80,000 | 82,000 | 25 | 410 |
| 2007-04-10 | 73,000 | 83,000 | 73,000 | 83,000 | 62 | 415 |
| 2007-04-09 | 73,000 | 73,000 | 72,300 | 73,000 | 8 | 365 |
| 2007-04-06 | 76,000 | 76,000 | 75,000 | 75,000 | 2 | 375 |
| 2007-04-05 | 71,800 | 76,000 | 71,000 | 76,000 | 45 | 380 |
| 2007-04-04 | 75,000 | 75,000 | 71,800 | 72,800 | 17 | 364 |
| 2007-04-03 | 73,500 | 75,000 | 72,800 | 74,000 | 58 | 370 |
| 2007-04-02 | 82,500 | 83,500 | 82,500 | 82,500 | 68 | 412.50 |
| 2007-03-30 | 93,000 | 93,000 | 92,000 | 92,500 | 9 | 462.50 |
| 2007-03-29 | 92,500 | 92,500 | 92,000 | 92,500 | 9 | 462.50 |
| 2007-03-28 | 95,000 | 95,000 | 93,200 | 93,200 | 2 | 466 |
| 2007-03-27 | 91,800 | 96,800 | 91,800 | 96,800 | 9 | 484 |
| 2007-03-26 | 93,300 | 93,300 | 92,800 | 92,800 | 4 | 464 |
| 2007-03-23 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 485 |
| 2007-03-22 | 94,000 | 95,000 | 94,000 | 94,000 | 8 | 470 |
| 2007-03-20 | 95,000 | 95,000 | 93,000 | 94,000 | 5 | 470 |
| 2007-03-19 | 95,700 | 95,800 | 92,900 | 94,100 | 13 | 470.50 |
| 2007-03-16 | 95,700 | 95,700 | 95,700 | 95,700 | 1 | 478.50 |
| 2007-03-15 | 95,300 | 95,300 | 95,300 | 95,300 | 3 | 476.50 |
| 2007-03-14 | 95,600 | 97,700 | 95,500 | 95,500 | 34 | 477.50 |
| 2007-03-13 | 98,000 | 98,000 | 96,000 | 96,000 | 19 | 480 |
| 2007-03-12 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 490 |
| 2007-03-09 | 95,000 | 97,000 | 95,000 | 97,000 | 14 | 485 |
| 2007-03-08 | 96,400 | 96,400 | 96,000 | 96,000 | 12 | 480 |
| 2007-03-07 | 96,200 | 96,200 | 95,400 | 95,400 | 15 | 477 |
| 2007-03-06 | 98,100 | 98,100 | 96,100 | 98,000 | 19 | 490 |
| 2007-03-05 | 95,200 | 96,100 | 95,100 | 96,100 | 4 | 480.50 |
| 2007-03-02 | 97,100 | 97,100 | 96,000 | 96,000 | 4 | 480 |
| 2007-03-01 | 96,000 | 98,000 | 95,100 | 95,100 | 56 | 475.50 |
| 2007-02-28 | 98,000 | 99,000 | 93,900 | 99,000 | 66 | 495 |
| 2007-02-27 | 98,700 | 99,000 | 98,500 | 99,000 | 29 | 495 |
| 2007-02-26 | 98,000 | 99,000 | 98,000 | 98,700 | 25 | 493.50 |
| 2007-02-23 | 98,700 | 100,000 | 98,700 | 100,000 | 11 | 500 |
| 2007-02-22 | 98,200 | 98,500 | 98,100 | 98,500 | 6 | 492.50 |
| 2007-02-21 | 98,100 | 101,000 | 98,100 | 98,100 | 14 | 490.50 |
| 2007-02-20 | 98,100 | 98,200 | 98,100 | 98,100 | 4 | 490.50 |
| 2007-02-19 | 99,000 | 99,000 | 97,500 | 98,000 | 13 | 490 |
| 2007-02-16 | 99,100 | 101,000 | 99,000 | 99,000 | 3 | 495 |
| 2007-02-15 | 98,500 | 99,000 | 98,300 | 99,000 | 10 | 495 |
| 2007-02-14 | 103,000 | 103,000 | 98,200 | 98,200 | 10 | 491 |
| 2007-02-13 | 100,000 | 102,000 | 98,000 | 101,000 | 25 | 505 |
| 2007-02-09 | 104,000 | 104,000 | 100,000 | 100,000 | 16 | 500 |
| 2007-02-08 | 100,000 | 103,000 | 100,000 | 100,000 | 18 | 500 |
| 2007-02-07 | 100,000 | 100,000 | 99,000 | 99,000 | 24 | 495 |
| 2007-02-06 | 102,000 | 105,000 | 100,000 | 100,000 | 21 | 500 |
| 2007-02-05 | 101,000 | 101,000 | 98,000 | 99,800 | 38 | 499 |
| 2007-02-02 | 105,000 | 105,000 | 104,000 | 104,000 | 16 | 520 |
| 2007-02-01 | 103,000 | 104,000 | 103,000 | 104,000 | 22 | 520 |
| 2007-01-31 | 104,000 | 104,000 | 101,000 | 101,000 | 12 | 505 |
| 2007-01-30 | 104,000 | 105,000 | 102,000 | 102,000 | 17 | 510 |
| 2007-01-29 | 104,000 | 106,000 | 102,000 | 102,000 | 29 | 510 |
| 2007-01-26 | 104,000 | 104,000 | 103,000 | 104,000 | 9 | 520 |
| 2007-01-25 | 105,000 | 105,000 | 102,000 | 104,000 | 16 | 520 |
| 2007-01-24 | 106,000 | 108,000 | 104,000 | 104,000 | 17 | 520 |
| 2007-01-23 | 110,000 | 110,000 | 106,000 | 110,000 | 16 | 550 |
| 2007-01-22 | 109,000 | 111,000 | 107,000 | 110,000 | 18 | 550 |
| 2007-01-19 | 111,000 | 112,000 | 100,000 | 107,000 | 62 | 535 |
| 2007-01-18 | 104,000 | 112,000 | 104,000 | 110,000 | 46 | 550 |
| 2007-01-17 | 98,000 | 104,000 | 98,000 | 102,000 | 47 | 510 |
| 2007-01-16 | 99,500 | 99,500 | 98,300 | 98,300 | 80 | 491.50 |
| 2007-01-15 | 102,000 | 102,000 | 98,000 | 100,000 | 143 | 500 |
| 2007-01-12 | 103,000 | 105,000 | 102,000 | 104,000 | 50 | 520 |
| 2007-01-11 | 110,000 | 110,000 | 105,000 | 107,000 | 83 | 535 |
| 2007-01-10 | 108,000 | 115,000 | 106,000 | 108,000 | 214 | 540 |
| 2007-01-09 | 116,000 | 124,000 | 114,000 | 124,000 | 19 | 620 |
| 2007-01-05 | 114,000 | 117,000 | 114,000 | 116,000 | 18 | 580 |
| 2007-01-04 | 120,000 | 120,000 | 113,000 | 114,000 | 20 | 570 |
分割・併合履歴 ： [2013-05-29]1株→200株