3824 メディアファイブ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-21 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2010-12-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2010-11-30 | 54,500 | 54,500 | 54,000 | 54,000 | 3 | 270 |
| 2010-11-25 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 272.50 |
| 2010-11-22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2010-11-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2010-11-08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2010-11-05 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 285 |
| 2010-11-02 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 262.50 |
| 2010-10-21 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2010-10-01 | 50,000 | 51,000 | 50,000 | 51,000 | 4 | 255 |
| 2010-09-30 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2010-09-27 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 234.50 |
| 2010-09-21 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 280 |
| 2010-09-07 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 285 |
| 2010-08-31 | 55,000 | 57,000 | 55,000 | 57,000 | 3 | 285 |
| 2010-08-23 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
| 2010-08-06 | 52,000 | 55,000 | 52,000 | 55,000 | 2 | 275 |
| 2010-08-04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2010-07-21 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 225 |
| 2010-07-07 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2010-07-02 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 230 |
| 2010-06-28 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2010-06-21 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 260 |
| 2010-06-03 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 260 |
| 2010-05-31 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-05-21 | 40,000 | 45,000 | 40,000 | 45,000 | 5 | 225 |
| 2010-05-17 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 190 |
| 2010-04-30 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 225 |
| 2010-04-22 | 49,000 | 49,700 | 49,000 | 49,700 | 6 | 248.50 |
| 2010-04-01 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2010-03-25 | 44,000 | 48,000 | 44,000 | 48,000 | 2 | 240 |
| 2010-03-19 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 200.50 |
| 2010-03-08 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 204 |
| 2010-03-01 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2010-02-22 | 47,500 | 47,500 | 47,500 | 47,500 | 5 | 237.50 |
| 2010-02-01 | 45,000 | 47,500 | 45,000 | 47,500 | 4 | 237.50 |
| 2010-01-27 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 224.50 |
| 2010-01-25 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-01-21 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 170 |
| 2010-01-19 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 158 |
| 2010-01-12 | 32,100 | 32,100 | 32,100 | 32,100 | 3 | 160.50 |
| 2010-01-05 | 36,000 | 37,000 | 36,000 | 37,000 | 2 | 185 |
| 2010-01-04 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 180 |
分割・併合履歴 ： [2013-05-29]1株→200株