3824 メディアファイブ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	289	297	289	291	1,300	291
2013-12-27	291	291	288	288	1,400	288
2013-12-26	288	296	288	296	800	296
2013-12-24	294	294	288	288	800	288
2013-12-20	288	288	288	288	800	288
2013-12-17	303	303	303	303	100	303
2013-12-16	296	304	296	304	900	304
2013-12-13	285	285	285	285	200	285
2013-12-12	288	288	288	288	100	288
2013-12-11	300	300	300	300	100	300
2013-12-10	298	300	298	300	700	300
2013-12-06	289	289	289	289	100	289
2013-12-04	290	297	289	297	900	297
2013-12-03	298	298	298	298	400	298
2013-11-29	287	287	287	287	800	287
2013-11-28	290	295	287	295	3,300	295
2013-11-27	287	287	287	287	200	287
2013-11-26	291	291	291	291	500	291
2013-11-22	300	300	294	294	400	294
2013-11-21	293	299	293	299	500	299
2013-11-20	290	290	290	290	3,500	290
2013-11-19	299	299	299	299	100	299
2013-11-18	295	300	295	300	1,100	300
2013-11-14	288	288	288	288	700	288
2013-11-13	290	290	287	287	400	287
2013-11-08	288	288	288	288	100	288
2013-11-06	293	293	293	293	100	293
2013-11-01	306	306	306	306	100	306
2013-10-31	300	308	300	308	500	308
2013-10-30	300	300	300	300	400	300
2013-10-29	297	297	297	297	100	297
2013-10-28	310	310	310	310	100	310
2013-10-23	310	310	310	310	200	310
2013-10-21	302	302	302	302	200	302
2013-10-18	302	302	302	302	100	302
2013-10-16	294	294	294	294	100	294
2013-10-15	302	302	302	302	100	302
2013-10-08	294	294	294	294	100	294
2013-10-03	299	299	299	299	1,000	299
2013-10-02	292	292	288	288	2,100	288
2013-09-30	300	300	296	296	600	296
2013-09-25	300	300	300	300	500	300
2013-09-20	295	295	295	295	300	295
2013-09-19	292	292	290	292	1,600	292
2013-09-18	292	292	292	292	300	292
2013-09-17	300	300	300	300	300	300
2013-09-13	292	292	292	292	100	292
2013-09-12	288	288	288	288	500	288
2013-09-11	294	300	293	300	1,400	300
2013-09-06	295	300	295	300	200	300
2013-09-05	287	287	287	287	100	287
2013-09-03	296	296	295	295	800	295
2013-09-02	315	315	315	315	500	315
2013-08-30	292	300	285	300	700	300
2013-08-29	320	320	320	320	500	320
2013-08-22	320	320	320	320	100	320
2013-08-21	310	310	310	310	400	310
2013-08-19	310	310	310	310	200	310
2013-08-13	298	298	298	298	200	298
2013-08-06	310	310	310	310	100	310
2013-08-02	309	310	309	310	500	310
2013-07-31	311	311	296	296	700	296
2013-07-30	311	311	311	311	100	311
2013-07-29	297	297	295	295	3,000	295
2013-07-26	300	301	300	301	200	301
2013-07-24	301	301	296	296	400	296
2013-07-23	310	310	300	300	1,200	300
2013-07-22	310	310	310	310	400	310
2013-07-19	315	315	302	302	1,100	302
2013-07-17	340	340	307	307	600	307
2013-07-11	346	346	346	346	3,200	346
2013-07-09	338	338	330	330	600	330
2013-07-08	291	330	291	330	400	330
2013-07-01	320	330	314	314	700	314
2013-06-21	320	320	320	320	300	320
2013-06-18	320	320	320	320	100	320
2013-06-14	320	320	320	320	300	320
2013-06-13	320	320	320	320	300	320
2013-06-11	307	307	307	307	100	307
2013-06-10	345	345	297	300	1,400	300
2013-06-07	318	320	292	292	1,900	292
2013-06-05	340	340	340	340	300	340
2013-06-04	338	338	330	330	600	330
2013-06-03	385	385	362	362	600	362
2013-05-31	405	405	385	385	1,400	385
2013-05-29	403	403	403	403	400	403
2013-05-28	86,900	86,900	86,900	86,900	1	434.50
2013-05-24	83,500	85,400	83,500	85,400	7	427
2013-05-22	85,000	85,000	85,000	85,000	2	425
2013-05-21	85,000	85,000	85,000	85,000	1	425
2013-05-20	90,000	90,000	85,000	85,000	3	425
2013-05-16	93,000	93,000	83,500	83,500	7	417.50
2013-05-15	81,000	88,500	81,000	88,500	5	442.50
2013-05-14	86,000	86,000	86,000	86,000	7	430
2013-05-13	91,000	91,900	87,500	87,500	6	437.50
2013-05-10	93,000	93,000	87,000	91,000	15	455
2013-05-09	93,000	93,000	91,500	91,500	7	457.50
2013-05-08	91,500	92,000	91,500	92,000	9	460
2013-05-07	87,400	93,000	87,400	88,500	11	442.50
2013-05-02	87,300	87,400	87,000	87,400	11	437
2013-05-01	84,500	90,500	83,000	87,400	26	437
2013-04-30	81,100	83,000	81,100	83,000	7	415
2013-04-26	83,100	83,100	78,600	81,000	8	405
2013-04-25	77,100	77,100	77,100	77,100	3	385.50
2013-04-24	75,200	76,700	75,200	76,700	2	383.50
2013-04-23	83,000	87,000	74,800	74,800	75	374
2013-04-22	75,500	75,500	75,500	75,500	2	377.50
2013-04-19	66,000	66,000	65,500	65,500	2	327.50
2013-04-18	63,000	63,000	63,000	63,000	1	315
2013-04-16	64,600	65,000	64,600	65,000	2	325
2013-04-12	63,600	63,600	63,600	63,600	1	318
2013-04-11	65,500	65,500	65,500	65,500	20	327.50
2013-04-10	65,500	65,500	65,500	65,500	1	327.50
2013-04-09	63,500	63,500	63,500	63,500	2	317.50
2013-04-08	65,200	65,200	65,200	65,200	1	326
2013-04-05	63,500	63,500	63,500	63,500	10	317.50
2013-04-04	70,000	70,000	70,000	70,000	10	350
2013-04-03	63,500	63,900	63,500	63,900	30	319.50
2013-04-02	67,500	67,500	67,500	67,500	1	337.50
2013-04-01	67,500	67,500	67,500	67,500	1	337.50
2013-03-28	67,600	67,600	67,500	67,500	2	337.50
2013-03-15	65,000	65,000	65,000	65,000	2	325
2013-03-13	62,800	65,000	62,800	65,000	13	325
2013-03-11	65,800	65,800	65,800	65,800	2	329
2013-03-08	65,800	65,800	65,800	65,800	5	329
2013-03-06	65,800	65,800	65,800	65,800	12	329
2013-03-05	69,500	69,500	65,800	65,800	8	329
2013-02-26	68,900	69,900	68,900	69,900	9	349.50
2013-02-25	68,900	68,900	68,900	68,900	2	344.50
2013-02-21	66,900	66,900	66,900	66,900	3	334.50
2013-02-18	68,700	72,900	63,000	72,900	14	364.50
2013-02-06	73,000	73,100	73,000	73,100	31	365.50
2013-01-31	71,500	71,500	71,500	71,500	4	357.50
2013-01-30	65,900	65,900	65,900	65,900	2	329.50
2013-01-29	74,400	74,400	74,400	74,400	1	372
2013-01-24	71,000	71,500	71,000	71,500	3	357.50
2013-01-22	70,000	70,000	70,000	70,000	5	350
2013-01-18	70,000	70,000	70,000	70,000	1	350
2013-01-16	71,000	71,000	70,500	70,500	2	352.50
2013-01-15	71,000	71,000	71,000	71,000	3	355
2013-01-11	72,500	72,500	71,000	71,000	65	355
2013-01-10	71,000	71,000	71,000	71,000	2	355
2013-01-09	73,000	73,000	73,000	73,000	1	365
2013-01-08	76,000	76,000	76,000	76,000	5	380
2013-01-07	79,500	79,500	75,000	75,000	3	375
2013-01-04	79,700	79,700	79,500	79,500	3	397.50

分割・併合履歴： [2013-05-29]1株→200株