3824 メディアファイブ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 187.50 |
| 2008-12-25 | 37,500 | 37,500 | 37,000 | 37,000 | 11 | 185 |
| 2008-12-24 | 37,700 | 37,700 | 37,700 | 37,700 | 2 | 188.50 |
| 2008-12-22 | 38,700 | 39,000 | 38,700 | 39,000 | 6 | 195 |
| 2008-12-19 | 39,100 | 39,100 | 38,700 | 38,700 | 2 | 193.50 |
| 2008-12-12 | 36,500 | 40,000 | 36,500 | 40,000 | 3 | 200 |
| 2008-12-05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 185 |
| 2008-12-03 | 37,000 | 37,000 | 37,000 | 37,000 | 7 | 185 |
| 2008-12-01 | 37,000 | 40,000 | 37,000 | 40,000 | 16 | 200 |
| 2008-11-28 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 185 |
| 2008-11-26 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 187.50 |
| 2008-11-21 | 37,000 | 39,000 | 37,000 | 37,000 | 6 | 185 |
| 2008-11-20 | 38,000 | 38,000 | 37,000 | 37,000 | 3 | 185 |
| 2008-11-17 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2008-11-14 | 38,700 | 38,700 | 38,700 | 38,700 | 3 | 193.50 |
| 2008-11-10 | 39,500 | 39,500 | 38,600 | 38,600 | 4 | 193 |
| 2008-11-07 | 38,600 | 38,800 | 38,600 | 38,600 | 6 | 193 |
| 2008-11-05 | 41,000 | 41,000 | 38,600 | 38,600 | 2 | 193 |
| 2008-11-04 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 202.50 |
| 2008-10-31 | 44,900 | 44,900 | 44,900 | 44,900 | 14 | 224.50 |
| 2008-10-30 | 44,300 | 44,500 | 44,300 | 44,500 | 7 | 222.50 |
| 2008-10-28 | 41,000 | 44,400 | 41,000 | 44,400 | 15 | 222 |
| 2008-10-27 | 41,500 | 45,000 | 41,500 | 45,000 | 6 | 225 |
| 2008-10-23 | 44,800 | 45,600 | 44,000 | 45,600 | 9 | 228 |
| 2008-10-21 | 43,500 | 43,500 | 43,500 | 43,500 | 5 | 217.50 |
| 2008-10-20 | 42,600 | 43,500 | 42,600 | 43,500 | 6 | 217.50 |
| 2008-10-17 | 41,400 | 43,000 | 38,000 | 43,000 | 9 | 215 |
| 2008-10-16 | 37,100 | 42,000 | 37,100 | 42,000 | 7 | 210 |
| 2008-10-10 | 37,400 | 37,400 | 37,400 | 37,400 | 4 | 187 |
| 2008-10-09 | 41,800 | 41,800 | 41,400 | 41,400 | 2 | 207 |
| 2008-10-08 | 41,800 | 41,800 | 41,800 | 41,800 | 11 | 209 |
| 2008-10-07 | 45,800 | 45,800 | 45,800 | 45,800 | 3 | 229 |
| 2008-10-06 | 51,700 | 51,800 | 50,800 | 50,800 | 4 | 254 |
| 2008-10-03 | 55,800 | 55,800 | 55,800 | 55,800 | 1 | 279 |
| 2008-10-02 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 282.50 |
| 2008-09-30 | 57,000 | 57,000 | 56,800 | 56,800 | 12 | 284 |
| 2008-09-26 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2008-09-24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-09-22 | 57,100 | 60,000 | 57,100 | 60,000 | 4 | 300 |
| 2008-09-18 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 285 |
| 2008-09-10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2008-09-09 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 284.50 |
| 2008-09-08 | 56,600 | 56,600 | 56,600 | 56,600 | 2 | 283 |
| 2008-09-05 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2008-09-02 | 59,500 | 59,500 | 59,000 | 59,000 | 2 | 295 |
| 2008-09-01 | 62,000 | 62,000 | 62,000 | 62,000 | 10 | 310 |
| 2008-08-21 | 61,000 | 62,000 | 61,000 | 62,000 | 4 | 310 |
| 2008-08-07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-08-04 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-07-31 | 60,000 | 63,000 | 60,000 | 63,000 | 9 | 315 |
| 2008-07-29 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-07-23 | 58,100 | 60,000 | 58,100 | 60,000 | 2 | 300 |
| 2008-07-16 | 61,000 | 61,000 | 57,000 | 57,000 | 9 | 285 |
| 2008-07-14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 300 |
| 2008-07-11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-07-10 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 300 |
| 2008-07-09 | 61,000 | 61,000 | 60,000 | 60,000 | 7 | 300 |
| 2008-07-03 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 300.50 |
| 2008-07-01 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 325 |
| 2008-06-30 | 63,500 | 64,500 | 63,500 | 64,500 | 9 | 322.50 |
| 2008-06-24 | 62,000 | 63,500 | 62,000 | 63,500 | 4 | 317.50 |
| 2008-06-17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2008-06-12 | 60,100 | 60,100 | 60,000 | 60,000 | 5 | 300 |
| 2008-06-02 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 325 |
| 2008-05-29 | 61,000 | 61,000 | 61,000 | 61,000 | 8 | 305 |
| 2008-05-28 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 300 |
| 2008-05-26 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-05-23 | 58,500 | 58,500 | 58,500 | 58,500 | 5 | 292.50 |
| 2008-05-22 | 60,000 | 60,000 | 59,100 | 59,100 | 7 | 295.50 |
| 2008-05-21 | 58,600 | 58,600 | 58,600 | 58,600 | 3 | 293 |
| 2008-05-20 | 58,600 | 58,600 | 58,600 | 58,600 | 10 | 293 |
| 2008-05-16 | 58,800 | 60,000 | 58,800 | 59,900 | 3 | 299.50 |
| 2008-05-15 | 59,100 | 59,100 | 59,100 | 59,100 | 4 | 295.50 |
| 2008-05-14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 300 |
| 2008-05-13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2008-05-07 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 292.50 |
| 2008-05-02 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 292.50 |
| 2008-05-01 | 59,000 | 59,000 | 58,800 | 58,800 | 4 | 294 |
| 2008-04-30 | 61,000 | 61,000 | 61,000 | 61,000 | 9 | 305 |
| 2008-04-24 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 300 |
| 2008-04-23 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 300 |
| 2008-04-21 | 65,000 | 65,000 | 60,000 | 60,000 | 13 | 300 |
| 2008-04-18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-04-11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-04-08 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 300 |
| 2008-04-04 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 300 |
| 2008-04-02 | 61,500 | 61,500 | 61,500 | 61,500 | 10 | 307.50 |
| 2008-04-01 | 63,000 | 64,900 | 63,000 | 64,900 | 3 | 324.50 |
| 2008-03-31 | 60,000 | 61,000 | 60,000 | 61,000 | 7 | 305 |
| 2008-03-28 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2008-03-21 | 55,600 | 60,000 | 55,600 | 60,000 | 4 | 300 |
| 2008-03-19 | 60,500 | 60,500 | 55,500 | 55,500 | 11 | 277.50 |
| 2008-03-18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 302.50 |
| 2008-03-17 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 302.50 |
| 2008-03-10 | 60,700 | 60,700 | 60,500 | 60,500 | 2 | 302.50 |
| 2008-03-05 | 61,500 | 61,700 | 61,500 | 61,700 | 2 | 308.50 |
| 2008-03-04 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2008-02-29 | 66,500 | 66,500 | 66,500 | 66,500 | 9 | 332.50 |
| 2008-02-26 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2008-02-25 | 64,500 | 64,500 | 64,500 | 64,500 | 3 | 322.50 |
| 2008-02-21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2008-02-20 | 61,500 | 61,500 | 61,500 | 61,500 | 11 | 307.50 |
| 2008-02-18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 302.50 |
| 2008-02-15 | 62,000 | 63,000 | 62,000 | 63,000 | 2 | 315 |
| 2008-02-08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2008-02-07 | 65,000 | 65,000 | 65,000 | 65,000 | 18 | 325 |
| 2008-02-05 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2008-02-04 | 67,500 | 68,000 | 67,500 | 68,000 | 3 | 340 |
| 2008-02-01 | 64,000 | 65,000 | 64,000 | 65,000 | 6 | 325 |
| 2008-01-29 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2008-01-28 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 310 |
| 2008-01-22 | 63,000 | 63,000 | 62,500 | 62,500 | 11 | 312.50 |
| 2008-01-17 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2008-01-16 | 61,500 | 61,500 | 61,000 | 61,000 | 3 | 305 |
| 2008-01-15 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2008-01-10 | 66,500 | 66,500 | 66,500 | 66,500 | 7 | 332.50 |
| 2008-01-09 | 67,000 | 67,000 | 66,500 | 66,500 | 8 | 332.50 |
| 2008-01-04 | 66,500 | 70,000 | 66,500 | 70,000 | 9 | 350 |
分割・併合履歴 ： [2013-05-29]1株→200株