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
2009-12-2934,10034,10034,10034,1003170.50
2009-12-2430,10030,10030,10030,1001150.50
2009-12-2130,05034,00030,05034,0009170
2009-12-1530,00030,00030,00030,0001150
2009-12-1130,10030,10030,10030,1001150.50
2009-11-3034,00034,00034,00034,0006170
2009-11-2730,00030,00028,10028,1002140.50
2009-11-2530,00030,00030,00030,0004150
2009-11-2431,00031,00031,00031,0007155
2009-11-2030,00030,00030,00030,0001150
2009-11-1930,50030,50030,50030,5002152.50
2009-11-1830,80030,80030,80030,8001154
2009-11-1634,00034,00034,00034,0001170
2009-11-1234,10034,10034,10034,1002170.50
2009-11-1134,00034,00034,00034,0001170
2009-11-0240,00040,00040,00040,0004200
2009-10-2940,00040,00040,00040,0001200
2009-10-2141,00042,90041,00042,9007214.50
2009-10-0743,90043,90039,90039,9003199.50
2009-09-3042,00043,90042,00043,9004219.50
2009-09-2840,50042,00040,50042,0004210
2009-09-2438,30038,30038,30038,3002191.50
2009-09-1735,50035,50035,50035,5001177.50
2009-09-1439,30039,30039,30039,3002196.50
2009-09-1141,00042,50041,00042,5003212.50
2009-09-1040,10040,10040,10040,1001200.50
2009-09-0939,70039,70039,70039,7002198.50
2009-09-0740,00043,70040,00043,7003218.50
2009-09-0439,80039,80039,80039,8001199
2009-09-0340,00040,00040,00040,0002200
2009-09-0139,00039,00039,00039,0002195
2009-08-3138,50039,00038,50039,0007195
2009-08-2536,60036,60036,60036,6001183
2009-08-2435,20035,20034,50034,5008172.50
2009-08-2138,00038,00038,00038,0004190
2009-08-1737,00037,00035,55036,7004183.50
2009-08-1437,00037,00037,00037,0002185
2009-08-1335,10037,00035,10037,0007185
2009-08-1137,10037,10036,10037,00017185
2009-08-0640,50040,50040,50040,5005202.50
2009-08-0444,50044,50044,50044,5001222.50
2009-07-3147,00047,50047,00047,5005237.50
2009-07-3041,00045,00041,00045,00010225
2009-07-2943,50045,00043,50045,0003225
2009-07-2743,60043,60043,60043,6001218
2009-07-2340,15042,00040,15042,0004210
2009-07-2235,80038,95035,80038,95011194.75
2009-07-2135,30035,70032,90035,7006178.50
2009-07-0631,70031,70031,70031,7001158.50
2009-07-0333,30033,30032,10032,1002160.50
2009-07-0233,30033,30033,30033,3002166.50
2009-06-3035,50036,50035,50036,5008182.50
2009-06-2933,75033,75033,75033,7501168.75
2009-06-2533,65033,65033,65033,6501168.25
2009-06-2234,00034,05034,00034,0506170.25
2009-06-1234,00034,00034,00034,0001170
2009-06-0534,00034,00034,00034,0001170
2009-06-0431,00031,00031,00031,0004155
2009-06-0337,50037,50033,80033,80013169
2009-06-0237,80037,80037,80037,8001189
2009-06-0137,05038,00037,05038,0008190
2009-05-2936,05036,05036,05036,0502180.25
2009-05-2135,00035,00035,00035,0004175
2009-05-2035,00035,00035,00035,0003175
2009-05-1835,00035,00035,00035,0003175
2009-05-1535,00035,00035,00035,0003175
2009-05-1435,00035,00035,00035,0003175
2009-05-1335,00035,00035,00035,0003175
2009-05-1135,00035,00035,00035,0003175
2009-05-0838,70038,70035,00035,00013175
2009-05-0741,40041,40037,00037,00010185
2009-05-0144,60044,80041,00041,50016207.50
2009-04-3045,00045,00045,00045,0006225
2009-04-2844,60044,60044,60044,6003223
2009-04-2743,40044,60043,40044,6006223
2009-04-2443,00043,00043,00043,0003215
2009-04-2342,00042,00042,00042,0001210
2009-04-2238,00042,00038,00042,0005210
2009-04-2134,50038,00034,50038,0006190
2009-04-2033,50035,30033,50035,30014176.50
2009-04-1732,80034,50031,50031,5007157.50
2009-04-1632,80032,80032,80032,8003164
2009-04-1532,80032,80032,80032,8003164
2009-04-1432,80032,80032,80032,8002164
2009-04-1332,80032,80032,80032,8003164
2009-04-1032,80032,80032,80032,80010164
2009-04-0932,80032,80032,50032,5006162.50
2009-04-0832,80032,80032,80032,8003164
2009-04-0732,80032,80032,80032,8003164
2009-04-0232,80032,80032,80032,8004164
2009-04-0136,80038,80036,80036,8007184
2009-03-2734,40034,40034,40034,4002172
2009-03-2434,80034,80034,80034,8001174
2009-03-2332,00032,40032,00032,4006162
2009-03-1931,40031,40031,40031,4003157
2009-03-1731,00031,00031,00031,0002155
2009-03-1631,00031,00031,00031,00013155
2009-03-1331,00031,00031,00031,0008155
2009-03-1231,00031,00031,00031,0005155
2009-03-1131,00031,00031,00031,0005155
2009-03-1031,00031,00031,00031,0008155
2009-03-0931,40031,40031,00031,00010155
2009-03-0631,00031,40031,00031,4005157
2009-03-0331,00031,00031,00031,0005155
2009-03-0229,00031,00029,00031,00010155
2009-02-2728,30029,00028,00028,0006140
2009-02-2628,00028,00028,00028,0003140
2009-02-2426,19026,19026,19026,19010130.95
2009-02-2325,00025,00025,00025,0005125
2009-02-1925,05025,05025,00025,00014125
2009-02-1826,60026,60026,00026,0007130
2009-02-1730,00030,00026,60029,00021145
2009-02-1630,00030,00030,00030,0001150
2009-02-1331,40031,40031,00031,0006155
2009-02-1037,55037,55035,00035,0003175
2009-02-0937,95037,95037,95037,9502189.75
2009-02-0637,55037,55037,55037,5501187.75
2009-02-0340,00040,00040,00040,0001200
2009-02-0243,80043,80043,80043,80014219
2009-01-3043,60044,00043,60044,00010220
2009-01-2942,00042,00042,00042,0001210
2009-01-2841,00041,00041,00041,0001205
2009-01-2743,50043,50043,50043,5002217.50
2009-01-2139,00040,00039,00040,0004200
2009-01-1939,00039,00039,00039,0004195
2009-01-1637,00037,00036,00036,00011180
2009-01-1439,90039,90039,90039,9008199.50
2009-01-0938,40039,00038,40039,00011195
2009-01-0838,50038,50038,50038,50010192.50
2009-01-0639,30039,50039,30039,5009197.50
2009-01-0537,50038,50037,50038,5009192.50

分割・併合履歴 : [2013-05-29]1株→200株