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