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
2008-12-3037,50037,50037,50037,5001187.50
2008-12-2537,50037,50037,00037,00011185
2008-12-2437,70037,70037,70037,7002188.50
2008-12-2238,70039,00038,70039,0006195
2008-12-1939,10039,10038,70038,7002193.50
2008-12-1236,50040,00036,50040,0003200
2008-12-0537,00037,00037,00037,0001185
2008-12-0337,00037,00037,00037,0007185
2008-12-0137,00040,00037,00040,00016200
2008-11-2837,00037,00037,00037,0002185
2008-11-2637,50037,50037,50037,5001187.50
2008-11-2137,00039,00037,00037,0006185
2008-11-2038,00038,00037,00037,0003185
2008-11-1740,00040,00040,00040,0002200
2008-11-1438,70038,70038,70038,7003193.50
2008-11-1039,50039,50038,60038,6004193
2008-11-0738,60038,80038,60038,6006193
2008-11-0541,00041,00038,60038,6002193
2008-11-0440,50040,50040,50040,5001202.50
2008-10-3144,90044,90044,90044,90014224.50
2008-10-3044,30044,50044,30044,5007222.50
2008-10-2841,00044,40041,00044,40015222
2008-10-2741,50045,00041,50045,0006225
2008-10-2344,80045,60044,00045,6009228
2008-10-2143,50043,50043,50043,5005217.50
2008-10-2042,60043,50042,60043,5006217.50
2008-10-1741,40043,00038,00043,0009215
2008-10-1637,10042,00037,10042,0007210
2008-10-1037,40037,40037,40037,4004187
2008-10-0941,80041,80041,40041,4002207
2008-10-0841,80041,80041,80041,80011209
2008-10-0745,80045,80045,80045,8003229
2008-10-0651,70051,80050,80050,8004254
2008-10-0355,80055,80055,80055,8001279
2008-10-0256,50056,50056,50056,5001282.50
2008-09-3057,00057,00056,80056,80012284
2008-09-2657,00057,00057,00057,0001285
2008-09-2460,00060,00060,00060,0001300
2008-09-2257,10060,00057,10060,0004300
2008-09-1857,00057,00057,00057,0002285
2008-09-1057,00057,00057,00057,0001285
2008-09-0956,90056,90056,90056,9001284.50
2008-09-0856,60056,60056,60056,6002283
2008-09-0559,00059,00059,00059,0002295
2008-09-0259,50059,50059,00059,0002295
2008-09-0162,00062,00062,00062,00010310
2008-08-2161,00062,00061,00062,0004310
2008-08-0760,00060,00060,00060,0001300
2008-08-0460,00060,00060,00060,0001300
2008-07-3160,00063,00060,00063,0009315
2008-07-2960,00060,00060,00060,0001300
2008-07-2358,10060,00058,10060,0002300
2008-07-1661,00061,00057,00057,0009285
2008-07-1460,00060,00060,00060,0004300
2008-07-1160,00060,00060,00060,0001300
2008-07-1060,00060,00060,00060,0006300
2008-07-0961,00061,00060,00060,0007300
2008-07-0360,10060,10060,10060,1001300.50
2008-07-0165,00065,00065,00065,00010325
2008-06-3063,50064,50063,50064,5009322.50
2008-06-2462,00063,50062,00063,5004317.50
2008-06-1760,00060,00060,00060,0002300
2008-06-1260,10060,10060,00060,0005300
2008-06-0265,00065,00065,00065,00010325
2008-05-2961,00061,00061,00061,0008305
2008-05-2860,00060,00060,00060,0008300
2008-05-2660,00060,00060,00060,0001300
2008-05-2358,50058,50058,50058,5005292.50
2008-05-2260,00060,00059,10059,1007295.50
2008-05-2158,60058,60058,60058,6003293
2008-05-2058,60058,60058,60058,60010293
2008-05-1658,80060,00058,80059,9003299.50
2008-05-1559,10059,10059,10059,1004295.50
2008-05-1460,00060,00060,00060,0004300
2008-05-1360,00060,00060,00060,0002300
2008-05-0758,50058,50058,50058,5001292.50
2008-05-0258,50058,50058,50058,5001292.50
2008-05-0159,00059,00058,80058,8004294
2008-04-3061,00061,00061,00061,0009305
2008-04-2460,00060,00060,00060,0003300
2008-04-2360,00060,00060,00060,0003300
2008-04-2165,00065,00060,00060,00013300
2008-04-1860,00060,00060,00060,0001300
2008-04-1160,00060,00060,00060,0001300
2008-04-0860,00060,00060,00060,0007300
2008-04-0460,00060,00060,00060,0003300
2008-04-0261,50061,50061,50061,50010307.50
2008-04-0163,00064,90063,00064,9003324.50
2008-03-3160,00061,00060,00061,0007305
2008-03-2858,00058,00058,00058,0001290
2008-03-2155,60060,00055,60060,0004300
2008-03-1960,50060,50055,50055,50011277.50
2008-03-1860,50060,50060,50060,5003302.50
2008-03-1760,50060,50060,50060,5003302.50
2008-03-1060,70060,70060,50060,5002302.50
2008-03-0561,50061,70061,50061,7002308.50
2008-03-0461,50061,50061,50061,5001307.50
2008-02-2966,50066,50066,50066,5009332.50
2008-02-2667,00067,00067,00067,0001335
2008-02-2564,50064,50064,50064,5003322.50
2008-02-2164,00064,00064,00064,0001320
2008-02-2061,50061,50061,50061,50011307.50
2008-02-1860,50060,50060,50060,5003302.50
2008-02-1562,00063,00062,00063,0002315
2008-02-0863,00063,00063,00063,0001315
2008-02-0765,00065,00065,00065,00018325
2008-02-0565,00065,00065,00065,0002325
2008-02-0467,50068,00067,50068,0003340
2008-02-0164,00065,00064,00065,0006325
2008-01-2961,50061,50061,50061,5001307.50
2008-01-2862,00062,00062,00062,0003310
2008-01-2263,00063,00062,50062,50011312.50
2008-01-1761,00061,00061,00061,0001305
2008-01-1661,50061,50061,00061,0003305
2008-01-1565,00065,00065,00065,0004325
2008-01-1066,50066,50066,50066,5007332.50
2008-01-0967,00067,00066,50066,5008332.50
2008-01-0466,50070,00066,50070,0009350

分割・併合履歴 : [2013-05-29]1株→200株