3824 メディアファイブ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 28,310 | 28,310 | 28,310 | 28,310 | 1 | 141.55 |
| 2011-12-21 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 150 |
| 2011-12-19 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 150 |
| 2011-12-05 | 31,500 | 32,500 | 31,500 | 32,500 | 13 | 162.50 |
| 2011-12-01 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 155 |
| 2011-11-21 | 30,500 | 30,500 | 30,500 | 30,500 | 7 | 152.50 |
| 2011-11-04 | 30,500 | 30,500 | 30,500 | 30,500 | 4 | 152.50 |
| 2011-11-02 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 152.50 |
| 2011-10-31 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2011-10-27 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2011-10-25 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 136.50 |
| 2011-10-21 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2011-10-11 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2011-10-03 | 28,000 | 28,000 | 28,000 | 28,000 | 7 | 140 |
| 2011-09-28 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 137.50 |
| 2011-09-26 | 27,500 | 27,500 | 27,500 | 27,500 | 4 | 137.50 |
| 2011-09-22 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2011-09-15 | 26,450 | 26,450 | 26,450 | 26,450 | 1 | 132.25 |
| 2011-08-31 | 35,000 | 35,000 | 31,500 | 31,500 | 7 | 157.50 |
| 2011-08-22 | 34,000 | 35,000 | 34,000 | 35,000 | 4 | 175 |
| 2011-08-01 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 175 |
| 2011-07-21 | 36,700 | 36,700 | 36,700 | 36,700 | 5 | 183.50 |
| 2011-07-08 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-07-05 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2011-06-30 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 175 |
| 2011-06-23 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2011-06-22 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-06-21 | 32,950 | 32,950 | 32,950 | 32,950 | 1 | 164.75 |
| 2011-06-13 | 32,950 | 32,950 | 32,950 | 32,950 | 1 | 164.75 |
| 2011-06-08 | 32,250 | 32,250 | 32,250 | 32,250 | 1 | 161.25 |
| 2011-06-01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-05-31 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 175 |
| 2011-05-24 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 175 |
| 2011-05-18 | 33,450 | 33,450 | 33,450 | 33,450 | 2 | 167.25 |
| 2011-05-10 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2011-05-06 | 38,100 | 38,100 | 38,100 | 38,100 | 4 | 190.50 |
| 2011-04-28 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2011-04-25 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2011-04-22 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 200 |
| 2011-04-21 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2011-04-01 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2011-03-31 | 40,000 | 40,000 | 40,000 | 40,000 | 12 | 200 |
| 2011-03-29 | 40,000 | 40,000 | 40,000 | 40,000 | 7 | 200 |
| 2011-03-28 | 40,000 | 40,000 | 40,000 | 40,000 | 13 | 200 |
| 2011-03-23 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2011-03-22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2011-03-14 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 191 |
| 2011-03-11 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 219 |
| 2011-03-07 | 44,600 | 44,600 | 44,000 | 44,000 | 17 | 220 |
| 2011-02-28 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 247.50 |
| 2011-02-21 | 49,500 | 49,500 | 49,500 | 49,500 | 3 | 247.50 |
| 2011-01-31 | 49,900 | 49,900 | 49,900 | 49,900 | 4 | 249.50 |
| 2011-01-24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2011-01-21 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2011-01-11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2011-01-04 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
分割・併合履歴 ： [2013-05-29]1株→200株