3824 メディアファイブ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 73,700 | 73,700 | 73,700 | 73,700 | 1 | 368.50 |
| 2012-12-27 | 78,100 | 78,100 | 74,000 | 74,000 | 5 | 370 |
| 2012-12-25 | 76,500 | 76,500 | 70,600 | 72,100 | 17 | 360.50 |
| 2012-12-21 | 77,500 | 78,000 | 76,000 | 78,000 | 6 | 390 |
| 2012-12-20 | 78,900 | 80,000 | 75,100 | 76,000 | 10 | 380 |
| 2012-12-19 | 76,700 | 76,700 | 76,000 | 76,000 | 8 | 380 |
| 2012-12-18 | 81,300 | 81,300 | 71,500 | 74,100 | 16 | 370.50 |
| 2012-12-17 | 78,300 | 78,300 | 78,300 | 78,300 | 20 | 391.50 |
| 2012-12-14 | 67,500 | 68,300 | 67,500 | 68,300 | 7 | 341.50 |
| 2012-12-13 | 63,300 | 66,000 | 63,300 | 66,000 | 2 | 330 |
| 2012-12-12 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 315 |
| 2012-12-11 | 74,900 | 74,900 | 63,000 | 63,000 | 9 | 315 |
| 2012-12-10 | 89,500 | 91,000 | 73,000 | 73,400 | 46 | 367 |
| 2012-12-07 | 88,000 | 88,000 | 88,000 | 88,000 | 64 | 440 |
| 2012-12-06 | 63,000 | 73,000 | 63,000 | 73,000 | 6 | 365 |
| 2012-12-04 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 315 |
| 2012-12-03 | 64,000 | 64,000 | 64,000 | 64,000 | 5 | 320 |
| 2012-11-30 | 63,000 | 63,500 | 63,000 | 63,500 | 5 | 317.50 |
| 2012-11-29 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2012-11-21 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 305 |
| 2012-11-16 | 64,000 | 64,000 | 61,000 | 61,000 | 2 | 305 |
| 2012-11-14 | 55,500 | 64,500 | 55,500 | 64,500 | 6 | 322.50 |
| 2012-11-08 | 64,000 | 65,000 | 64,000 | 65,000 | 12 | 325 |
| 2012-11-05 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 317.50 |
| 2012-11-02 | 62,400 | 62,500 | 62,400 | 62,500 | 4 | 312.50 |
| 2012-10-31 | 61,900 | 61,900 | 61,900 | 61,900 | 2 | 309.50 |
| 2012-10-24 | 60,000 | 62,000 | 60,000 | 62,000 | 2 | 310 |
| 2012-10-22 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 300 |
| 2012-10-18 | 58,500 | 59,000 | 58,500 | 59,000 | 21 | 295 |
| 2012-10-09 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2012-10-05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2012-10-04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2012-09-27 | 57,000 | 57,000 | 57,000 | 57,000 | 15 | 285 |
| 2012-09-26 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2012-09-25 | 60,000 | 60,000 | 60,000 | 60,000 | 19 | 300 |
| 2012-09-12 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2012-09-11 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2012-09-05 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 270 |
| 2012-08-31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 265 |
| 2012-08-23 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2012-08-21 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2012-08-13 | 51,000 | 52,000 | 51,000 | 52,000 | 5 | 260 |
| 2012-08-07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2012-07-30 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2012-07-24 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 307.50 |
| 2012-07-23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2012-07-20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2012-07-13 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2012-07-11 | 72,500 | 72,500 | 72,500 | 72,500 | 3 | 362.50 |
| 2012-07-10 | 62,000 | 62,500 | 62,000 | 62,500 | 3 | 312.50 |
| 2012-07-05 | 52,500 | 53,100 | 52,500 | 53,100 | 14 | 265.50 |
| 2012-07-04 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2012-07-03 | 62,000 | 62,000 | 62,000 | 62,000 | 23 | 310 |
| 2012-07-02 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 267.50 |
| 2012-06-29 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 267.50 |
| 2012-06-28 | 52,000 | 53,000 | 52,000 | 52,900 | 41 | 264.50 |
| 2012-06-27 | 50,000 | 52,000 | 50,000 | 52,000 | 12 | 260 |
| 2012-06-26 | 48,000 | 48,000 | 48,000 | 48,000 | 8 | 240 |
| 2012-06-25 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2012-06-20 | 40,000 | 40,000 | 40,000 | 40,000 | 8 | 200 |
| 2012-06-19 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 190 |
| 2012-06-18 | 40,200 | 40,200 | 40,200 | 40,200 | 2 | 201 |
| 2012-06-13 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2012-06-11 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 235.50 |
| 2012-06-08 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2012-06-07 | 38,000 | 38,000 | 38,000 | 38,000 | 6 | 190 |
| 2012-06-04 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 192 |
| 2012-06-01 | 44,700 | 44,700 | 44,700 | 44,700 | 4 | 223.50 |
| 2012-05-22 | 44,700 | 44,700 | 44,700 | 44,700 | 1 | 223.50 |
| 2012-05-21 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 230 |
| 2012-05-15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2012-05-08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2012-05-01 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 265 |
| 2012-04-27 | 46,300 | 53,200 | 46,300 | 53,200 | 8 | 266 |
| 2012-04-25 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 231.50 |
| 2012-04-23 | 47,000 | 47,000 | 46,300 | 46,300 | 4 | 231.50 |
| 2012-04-12 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 235 |
| 2012-04-03 | 42,500 | 49,300 | 42,500 | 49,300 | 5 | 246.50 |
| 2012-04-02 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 212.50 |
| 2012-03-21 | 42,500 | 42,500 | 42,500 | 42,500 | 3 | 212.50 |
| 2012-03-19 | 38,300 | 42,500 | 38,300 | 42,500 | 2 | 212.50 |
| 2012-03-15 | 34,900 | 35,500 | 34,900 | 35,500 | 4 | 177.50 |
| 2012-03-14 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 202.50 |
| 2012-03-13 | 41,500 | 47,500 | 41,500 | 47,500 | 4 | 237.50 |
| 2012-03-12 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 210 |
| 2012-03-09 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2012-03-07 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 202.50 |
| 2012-03-06 | 38,600 | 38,600 | 38,600 | 38,600 | 2 | 193 |
| 2012-03-02 | 37,900 | 37,900 | 37,900 | 37,900 | 2 | 189.50 |
| 2012-02-29 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 184.50 |
| 2012-02-27 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2012-02-22 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 160 |
| 2012-02-21 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2012-02-17 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2012-02-09 | 31,400 | 31,400 | 31,400 | 31,400 | 4 | 157 |
| 2012-02-01 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 150 |
| 2012-01-31 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 150 |
| 2012-01-24 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 150 |
分割・併合履歴 ： [2013-05-29]1株→200株