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
2011-12-2228,31028,31028,31028,3101141.55
2011-12-2130,00030,00030,00030,0005150
2011-12-1930,00030,00030,00030,0003150
2011-12-0531,50032,50031,50032,50013162.50
2011-12-0131,00031,00031,00031,0003155
2011-11-2130,50030,50030,50030,5007152.50
2011-11-0430,50030,50030,50030,5004152.50
2011-11-0230,50030,50030,50030,5002152.50
2011-10-3129,00029,00029,00029,0001145
2011-10-2728,00028,00028,00028,0001140
2011-10-2527,30027,30027,30027,3001136.50
2011-10-2126,00026,00026,00026,0001130
2011-10-1126,00026,00026,00026,0001130
2011-10-0328,00028,00028,00028,0007140
2011-09-2827,50027,50027,50027,5003137.50
2011-09-2627,50027,50027,50027,5004137.50
2011-09-2227,50027,50027,50027,5001137.50
2011-09-1526,45026,45026,45026,4501132.25
2011-08-3135,00035,00031,50031,5007157.50
2011-08-2234,00035,00034,00035,0004175
2011-08-0135,00035,00035,00035,0005175
2011-07-2136,70036,70036,70036,7005183.50
2011-07-0835,00035,00035,00035,0001175
2011-07-0535,00035,00035,00035,0003175
2011-06-3035,00035,00035,00035,0007175
2011-06-2335,00035,00035,00035,0003175
2011-06-2235,00035,00035,00035,0001175
2011-06-2132,95032,95032,95032,9501164.75
2011-06-1332,95032,95032,95032,9501164.75
2011-06-0832,25032,25032,25032,2501161.25
2011-06-0135,00035,00035,00035,0001175
2011-05-3135,00035,00035,00035,0005175
2011-05-2435,00035,00035,00035,0005175
2011-05-1833,45033,45033,45033,4502167.25
2011-05-1039,00039,00039,00039,0002195
2011-05-0638,10038,10038,10038,1004190.50
2011-04-2838,00038,00038,00038,0001190
2011-04-2540,00040,00040,00040,0005200
2011-04-2240,00040,00040,00040,0003200
2011-04-2140,00040,00040,00040,0001200
2011-04-0140,00040,00040,00040,0005200
2011-03-3140,00040,00040,00040,00012200
2011-03-2940,00040,00040,00040,0007200
2011-03-2840,00040,00040,00040,00013200
2011-03-2340,00040,00040,00040,0004200
2011-03-2240,00040,00040,00040,0001200
2011-03-1438,20038,20038,20038,2001191
2011-03-1143,80043,80043,80043,8001219
2011-03-0744,60044,60044,00044,00017220
2011-02-2849,50049,50049,50049,5004247.50
2011-02-2149,50049,50049,50049,5003247.50
2011-01-3149,90049,90049,90049,9004249.50
2011-01-2450,00050,00050,00050,0001250
2011-01-2150,00050,00050,00050,0004250
2011-01-1150,00050,00050,00050,0001250
2011-01-0450,00050,00050,00050,0004250

分割・併合履歴 : [2013-05-29]1株→200株