3824 メディアファイブ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 34,100 | 34,100 | 34,100 | 34,100 | 3 | 170.50 |
| 2009-12-24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 150.50 |
| 2009-12-21 | 30,050 | 34,000 | 30,050 | 34,000 | 9 | 170 |
| 2009-12-15 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-12-11 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 150.50 |
| 2009-11-30 | 34,000 | 34,000 | 34,000 | 34,000 | 6 | 170 |
| 2009-11-27 | 30,000 | 30,000 | 28,100 | 28,100 | 2 | 140.50 |
| 2009-11-25 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 150 |
| 2009-11-24 | 31,000 | 31,000 | 31,000 | 31,000 | 7 | 155 |
| 2009-11-20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-11-19 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 152.50 |
| 2009-11-18 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 154 |
| 2009-11-16 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-11-12 | 34,100 | 34,100 | 34,100 | 34,100 | 2 | 170.50 |
| 2009-11-11 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-11-02 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2009-10-29 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2009-10-21 | 41,000 | 42,900 | 41,000 | 42,900 | 7 | 214.50 |
| 2009-10-07 | 43,900 | 43,900 | 39,900 | 39,900 | 3 | 199.50 |
| 2009-09-30 | 42,000 | 43,900 | 42,000 | 43,900 | 4 | 219.50 |
| 2009-09-28 | 40,500 | 42,000 | 40,500 | 42,000 | 4 | 210 |
| 2009-09-24 | 38,300 | 38,300 | 38,300 | 38,300 | 2 | 191.50 |
| 2009-09-17 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 177.50 |
| 2009-09-14 | 39,300 | 39,300 | 39,300 | 39,300 | 2 | 196.50 |
| 2009-09-11 | 41,000 | 42,500 | 41,000 | 42,500 | 3 | 212.50 |
| 2009-09-10 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 200.50 |
| 2009-09-09 | 39,700 | 39,700 | 39,700 | 39,700 | 2 | 198.50 |
| 2009-09-07 | 40,000 | 43,700 | 40,000 | 43,700 | 3 | 218.50 |
| 2009-09-04 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 199 |
| 2009-09-03 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2009-09-01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2009-08-31 | 38,500 | 39,000 | 38,500 | 39,000 | 7 | 195 |
| 2009-08-25 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 183 |
| 2009-08-24 | 35,200 | 35,200 | 34,500 | 34,500 | 8 | 172.50 |
| 2009-08-21 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 190 |
| 2009-08-17 | 37,000 | 37,000 | 35,550 | 36,700 | 4 | 183.50 |
| 2009-08-14 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 185 |
| 2009-08-13 | 35,100 | 37,000 | 35,100 | 37,000 | 7 | 185 |
| 2009-08-11 | 37,100 | 37,100 | 36,100 | 37,000 | 17 | 185 |
| 2009-08-06 | 40,500 | 40,500 | 40,500 | 40,500 | 5 | 202.50 |
| 2009-08-04 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2009-07-31 | 47,000 | 47,500 | 47,000 | 47,500 | 5 | 237.50 |
| 2009-07-30 | 41,000 | 45,000 | 41,000 | 45,000 | 10 | 225 |
| 2009-07-29 | 43,500 | 45,000 | 43,500 | 45,000 | 3 | 225 |
| 2009-07-27 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 218 |
| 2009-07-23 | 40,150 | 42,000 | 40,150 | 42,000 | 4 | 210 |
| 2009-07-22 | 35,800 | 38,950 | 35,800 | 38,950 | 11 | 194.75 |
| 2009-07-21 | 35,300 | 35,700 | 32,900 | 35,700 | 6 | 178.50 |
| 2009-07-06 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2009-07-03 | 33,300 | 33,300 | 32,100 | 32,100 | 2 | 160.50 |
| 2009-07-02 | 33,300 | 33,300 | 33,300 | 33,300 | 2 | 166.50 |
| 2009-06-30 | 35,500 | 36,500 | 35,500 | 36,500 | 8 | 182.50 |
| 2009-06-29 | 33,750 | 33,750 | 33,750 | 33,750 | 1 | 168.75 |
| 2009-06-25 | 33,650 | 33,650 | 33,650 | 33,650 | 1 | 168.25 |
| 2009-06-22 | 34,000 | 34,050 | 34,000 | 34,050 | 6 | 170.25 |
| 2009-06-12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-06-05 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-06-04 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 155 |
| 2009-06-03 | 37,500 | 37,500 | 33,800 | 33,800 | 13 | 169 |
| 2009-06-02 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 189 |
| 2009-06-01 | 37,050 | 38,000 | 37,050 | 38,000 | 8 | 190 |
| 2009-05-29 | 36,050 | 36,050 | 36,050 | 36,050 | 2 | 180.25 |
| 2009-05-21 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 175 |
| 2009-05-20 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-18 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-15 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-14 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-13 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-11 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2009-05-08 | 38,700 | 38,700 | 35,000 | 35,000 | 13 | 175 |
| 2009-05-07 | 41,400 | 41,400 | 37,000 | 37,000 | 10 | 185 |
| 2009-05-01 | 44,600 | 44,800 | 41,000 | 41,500 | 16 | 207.50 |
| 2009-04-30 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2009-04-28 | 44,600 | 44,600 | 44,600 | 44,600 | 3 | 223 |
| 2009-04-27 | 43,400 | 44,600 | 43,400 | 44,600 | 6 | 223 |
| 2009-04-24 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 215 |
| 2009-04-23 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-04-22 | 38,000 | 42,000 | 38,000 | 42,000 | 5 | 210 |
| 2009-04-21 | 34,500 | 38,000 | 34,500 | 38,000 | 6 | 190 |
| 2009-04-20 | 33,500 | 35,300 | 33,500 | 35,300 | 14 | 176.50 |
| 2009-04-17 | 32,800 | 34,500 | 31,500 | 31,500 | 7 | 157.50 |
| 2009-04-16 | 32,800 | 32,800 | 32,800 | 32,800 | 3 | 164 |
| 2009-04-15 | 32,800 | 32,800 | 32,800 | 32,800 | 3 | 164 |
| 2009-04-14 | 32,800 | 32,800 | 32,800 | 32,800 | 2 | 164 |
| 2009-04-13 | 32,800 | 32,800 | 32,800 | 32,800 | 3 | 164 |
| 2009-04-10 | 32,800 | 32,800 | 32,800 | 32,800 | 10 | 164 |
| 2009-04-09 | 32,800 | 32,800 | 32,500 | 32,500 | 6 | 162.50 |
| 2009-04-08 | 32,800 | 32,800 | 32,800 | 32,800 | 3 | 164 |
| 2009-04-07 | 32,800 | 32,800 | 32,800 | 32,800 | 3 | 164 |
| 2009-04-02 | 32,800 | 32,800 | 32,800 | 32,800 | 4 | 164 |
| 2009-04-01 | 36,800 | 38,800 | 36,800 | 36,800 | 7 | 184 |
| 2009-03-27 | 34,400 | 34,400 | 34,400 | 34,400 | 2 | 172 |
| 2009-03-24 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 174 |
| 2009-03-23 | 32,000 | 32,400 | 32,000 | 32,400 | 6 | 162 |
| 2009-03-19 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 157 |
| 2009-03-17 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 155 |
| 2009-03-16 | 31,000 | 31,000 | 31,000 | 31,000 | 13 | 155 |
| 2009-03-13 | 31,000 | 31,000 | 31,000 | 31,000 | 8 | 155 |
| 2009-03-12 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 155 |
| 2009-03-11 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 155 |
| 2009-03-10 | 31,000 | 31,000 | 31,000 | 31,000 | 8 | 155 |
| 2009-03-09 | 31,400 | 31,400 | 31,000 | 31,000 | 10 | 155 |
| 2009-03-06 | 31,000 | 31,400 | 31,000 | 31,400 | 5 | 157 |
| 2009-03-03 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 155 |
| 2009-03-02 | 29,000 | 31,000 | 29,000 | 31,000 | 10 | 155 |
| 2009-02-27 | 28,300 | 29,000 | 28,000 | 28,000 | 6 | 140 |
| 2009-02-26 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 140 |
| 2009-02-24 | 26,190 | 26,190 | 26,190 | 26,190 | 10 | 130.95 |
| 2009-02-23 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 125 |
| 2009-02-19 | 25,050 | 25,050 | 25,000 | 25,000 | 14 | 125 |
| 2009-02-18 | 26,600 | 26,600 | 26,000 | 26,000 | 7 | 130 |
| 2009-02-17 | 30,000 | 30,000 | 26,600 | 29,000 | 21 | 145 |
| 2009-02-16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-02-13 | 31,400 | 31,400 | 31,000 | 31,000 | 6 | 155 |
| 2009-02-10 | 37,550 | 37,550 | 35,000 | 35,000 | 3 | 175 |
| 2009-02-09 | 37,950 | 37,950 | 37,950 | 37,950 | 2 | 189.75 |
| 2009-02-06 | 37,550 | 37,550 | 37,550 | 37,550 | 1 | 187.75 |
| 2009-02-03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2009-02-02 | 43,800 | 43,800 | 43,800 | 43,800 | 14 | 219 |
| 2009-01-30 | 43,600 | 44,000 | 43,600 | 44,000 | 10 | 220 |
| 2009-01-29 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-01-28 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2009-01-27 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 217.50 |
| 2009-01-21 | 39,000 | 40,000 | 39,000 | 40,000 | 4 | 200 |
| 2009-01-19 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 195 |
| 2009-01-16 | 37,000 | 37,000 | 36,000 | 36,000 | 11 | 180 |
| 2009-01-14 | 39,900 | 39,900 | 39,900 | 39,900 | 8 | 199.50 |
| 2009-01-09 | 38,400 | 39,000 | 38,400 | 39,000 | 11 | 195 |
| 2009-01-08 | 38,500 | 38,500 | 38,500 | 38,500 | 10 | 192.50 |
| 2009-01-06 | 39,300 | 39,500 | 39,300 | 39,500 | 9 | 197.50 |
| 2009-01-05 | 37,500 | 38,500 | 37,500 | 38,500 | 9 | 192.50 |
分割・併合履歴 ： [2013-05-29]1株→200株