3824 メディアファイブ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 503 | 503 | 490 | 490 | 700 | 490 |
| 2015-12-28 | 495 | 503 | 495 | 503 | 900 | 503 |
| 2015-12-24 | 495 | 515 | 495 | 515 | 4,000 | 515 |
| 2015-12-22 | 515 | 515 | 515 | 515 | 400 | 515 |
| 2015-12-21 | 481 | 496 | 481 | 496 | 2,100 | 496 |
| 2015-12-17 | 478 | 493 | 476 | 481 | 1,200 | 481 |
| 2015-12-16 | 485 | 495 | 479 | 479 | 11,700 | 479 |
| 2015-12-15 | 507 | 507 | 485 | 485 | 2,300 | 485 |
| 2015-12-14 | 490 | 499 | 490 | 499 | 1,100 | 499 |
| 2015-12-11 | 490 | 500 | 490 | 500 | 900 | 500 |
| 2015-12-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-12-09 | 493 | 495 | 493 | 493 | 1,500 | 493 |
| 2015-12-08 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2015-12-07 | 485 | 519 | 485 | 519 | 4,000 | 519 |
| 2015-12-04 | 514 | 514 | 473 | 473 | 2,300 | 473 |
| 2015-12-03 | 490 | 500 | 485 | 497 | 2,400 | 497 |
| 2015-12-02 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2015-12-01 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2015-11-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-11-27 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2015-11-26 | 470 | 480 | 470 | 480 | 300 | 480 |
| 2015-11-24 | 472 | 472 | 471 | 471 | 1,600 | 471 |
| 2015-11-20 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2015-11-19 | 479 | 479 | 474 | 474 | 300 | 474 |
| 2015-11-18 | 465 | 479 | 465 | 479 | 500 | 479 |
| 2015-11-17 | 466 | 466 | 462 | 462 | 500 | 462 |
| 2015-11-16 | 466 | 466 | 458 | 459 | 1,300 | 459 |
| 2015-11-13 | 481 | 495 | 462 | 466 | 1,300 | 466 |
| 2015-11-12 | 474 | 520 | 465 | 473 | 7,200 | 473 |
| 2015-11-11 | 457 | 473 | 457 | 473 | 600 | 473 |
| 2015-11-10 | 460 | 465 | 457 | 457 | 500 | 457 |
| 2015-11-09 | 465 | 465 | 454 | 454 | 1,800 | 454 |
| 2015-11-06 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2015-11-05 | 470 | 475 | 470 | 473 | 2,300 | 473 |
| 2015-11-04 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2015-11-02 | 457 | 457 | 452 | 455 | 1,300 | 455 |
| 2015-10-30 | 457 | 458 | 451 | 451 | 300 | 451 |
| 2015-10-29 | 458 | 458 | 450 | 450 | 200 | 450 |
| 2015-10-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-10-27 | 456 | 456 | 453 | 453 | 1,300 | 453 |
| 2015-10-26 | 466 | 466 | 456 | 456 | 1,700 | 456 |
| 2015-10-22 | 468 | 486 | 468 | 478 | 1,500 | 478 |
| 2015-10-21 | 460 | 465 | 460 | 460 | 400 | 460 |
| 2015-10-20 | 456 | 456 | 450 | 452 | 1,500 | 452 |
| 2015-10-16 | 472 | 472 | 472 | 472 | 500 | 472 |
| 2015-10-14 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2015-10-13 | 482 | 486 | 470 | 486 | 4,500 | 486 |
| 2015-10-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-10-08 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2015-10-06 | 490 | 500 | 490 | 500 | 1,000 | 500 |
| 2015-10-05 | 500 | 500 | 490 | 490 | 1,300 | 490 |
| 2015-10-02 | 520 | 520 | 490 | 490 | 200 | 490 |
| 2015-10-01 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2015-09-30 | 490 | 520 | 490 | 520 | 900 | 520 |
| 2015-09-29 | 513 | 513 | 490 | 490 | 3,000 | 490 |
| 2015-09-28 | 491 | 545 | 491 | 513 | 5,500 | 513 |
| 2015-09-25 | 500 | 500 | 490 | 498 | 700 | 498 |
| 2015-09-24 | 488 | 500 | 488 | 500 | 1,100 | 500 |
| 2015-09-16 | 487 | 488 | 470 | 488 | 1,100 | 488 |
| 2015-09-15 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2015-09-14 | 472 | 495 | 472 | 487 | 4,200 | 487 |
| 2015-09-11 | 461 | 475 | 461 | 472 | 1,200 | 472 |
| 2015-09-10 | 487 | 487 | 480 | 485 | 1,100 | 485 |
| 2015-09-09 | 470 | 487 | 470 | 487 | 2,700 | 487 |
| 2015-09-04 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2015-09-03 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2015-09-02 | 453 | 480 | 453 | 480 | 900 | 480 |
| 2015-08-31 | 468 | 468 | 468 | 468 | 1,500 | 468 |
| 2015-08-28 | 450 | 468 | 450 | 468 | 900 | 468 |
| 2015-08-27 | 455 | 455 | 447 | 447 | 300 | 447 |
| 2015-08-26 | 460 | 460 | 455 | 455 | 600 | 455 |
| 2015-08-25 | 415 | 477 | 415 | 460 | 4,200 | 460 |
| 2015-08-24 | 497 | 498 | 446 | 486 | 5,200 | 486 |
| 2015-08-21 | 485 | 500 | 485 | 497 | 3,100 | 497 |
| 2015-08-20 | 493 | 493 | 485 | 485 | 1,000 | 485 |
| 2015-08-19 | 485 | 493 | 485 | 485 | 1,100 | 485 |
| 2015-08-18 | 497 | 513 | 471 | 482 | 3,200 | 482 |
| 2015-08-17 | 495 | 495 | 481 | 481 | 2,900 | 481 |
| 2015-08-14 | 511 | 511 | 493 | 495 | 4,900 | 495 |
| 2015-08-13 | 516 | 550 | 467 | 469 | 21,900 | 469 |
| 2015-08-12 | 481 | 517 | 481 | 482 | 6,200 | 482 |
| 2015-08-11 | 500 | 500 | 481 | 481 | 1,400 | 481 |
| 2015-08-10 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2015-08-07 | 474 | 510 | 471 | 510 | 500 | 510 |
| 2015-08-06 | 460 | 490 | 460 | 490 | 1,100 | 490 |
| 2015-08-05 | 465 | 465 | 460 | 460 | 500 | 460 |
| 2015-08-04 | 458 | 461 | 458 | 461 | 500 | 461 |
| 2015-08-03 | 482 | 482 | 452 | 465 | 5,000 | 465 |
| 2015-07-31 | 495 | 495 | 490 | 490 | 1,500 | 490 |
| 2015-07-30 | 507 | 507 | 493 | 493 | 500 | 493 |
| 2015-07-29 | 500 | 514 | 491 | 514 | 1,900 | 514 |
| 2015-07-28 | 504 | 504 | 501 | 501 | 600 | 501 |
| 2015-07-27 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2015-07-24 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2015-07-23 | 520 | 525 | 520 | 525 | 900 | 525 |
| 2015-07-22 | 534 | 535 | 525 | 525 | 1,700 | 525 |
| 2015-07-21 | 513 | 525 | 513 | 525 | 1,900 | 525 |
| 2015-07-17 | 489 | 507 | 489 | 506 | 1,700 | 506 |
| 2015-07-16 | 526 | 526 | 502 | 507 | 3,100 | 507 |
| 2015-07-15 | 511 | 545 | 488 | 490 | 6,700 | 490 |
| 2015-07-14 | 494 | 542 | 472 | 485 | 24,200 | 485 |
| 2015-07-13 | 442 | 503 | 442 | 462 | 4,500 | 462 |
| 2015-07-10 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2015-07-09 | 450 | 474 | 450 | 474 | 400 | 474 |
| 2015-07-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-07-07 | 491 | 491 | 475 | 475 | 1,900 | 475 |
| 2015-07-06 | 449 | 479 | 449 | 475 | 2,100 | 475 |
| 2015-07-03 | 475 | 475 | 447 | 447 | 1,300 | 447 |
| 2015-07-02 | 466 | 475 | 460 | 475 | 12,500 | 475 |
| 2015-07-01 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2015-06-30 | 463 | 463 | 451 | 451 | 2,700 | 451 |
| 2015-06-29 | 463 | 463 | 455 | 463 | 2,500 | 463 |
| 2015-06-26 | 455 | 462 | 455 | 455 | 2,800 | 455 |
| 2015-06-25 | 462 | 469 | 462 | 469 | 5,700 | 469 |
| 2015-06-24 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2015-06-23 | 455 | 458 | 447 | 458 | 700 | 458 |
| 2015-06-22 | 467 | 467 | 447 | 447 | 1,400 | 447 |
| 2015-06-19 | 453 | 467 | 433 | 467 | 1,600 | 467 |
| 2015-06-18 | 459 | 467 | 459 | 467 | 200 | 467 |
| 2015-06-17 | 454 | 459 | 440 | 455 | 3,300 | 455 |
| 2015-06-16 | 451 | 462 | 451 | 462 | 1,000 | 462 |
| 2015-06-12 | 450 | 452 | 450 | 452 | 300 | 452 |
| 2015-06-10 | 450 | 450 | 445 | 445 | 200 | 445 |
| 2015-06-09 | 445 | 451 | 442 | 442 | 11,900 | 442 |
| 2015-06-08 | 457 | 457 | 435 | 443 | 2,300 | 443 |
| 2015-06-05 | 448 | 473 | 440 | 457 | 1,500 | 457 |
| 2015-06-04 | 457 | 462 | 454 | 456 | 500 | 456 |
| 2015-06-03 | 465 | 473 | 450 | 473 | 1,700 | 473 |
| 2015-06-02 | 447 | 485 | 433 | 469 | 9,600 | 469 |
| 2015-06-01 | 425 | 444 | 425 | 440 | 900 | 440 |
| 2015-05-29 | 430 | 430 | 422 | 424 | 900 | 424 |
| 2015-05-28 | 427 | 427 | 408 | 421 | 800 | 421 |
| 2015-05-27 | 441 | 441 | 425 | 433 | 500 | 433 |
| 2015-05-26 | 427 | 428 | 425 | 425 | 1,200 | 425 |
| 2015-05-25 | 428 | 436 | 427 | 430 | 2,500 | 430 |
| 2015-05-22 | 442 | 442 | 435 | 436 | 900 | 436 |
| 2015-05-21 | 466 | 466 | 442 | 450 | 1,700 | 450 |
| 2015-05-20 | 458 | 466 | 422 | 466 | 5,000 | 466 |
| 2015-05-19 | 446 | 479 | 446 | 466 | 4,500 | 466 |
| 2015-05-18 | 461 | 470 | 430 | 430 | 4,400 | 430 |
| 2015-05-15 | 517 | 517 | 467 | 468 | 17,900 | 468 |
| 2015-05-14 | 441 | 459 | 439 | 459 | 1,600 | 459 |
| 2015-05-13 | 430 | 448 | 430 | 440 | 2,100 | 440 |
| 2015-05-12 | 460 | 460 | 423 | 426 | 2,600 | 426 |
| 2015-05-11 | 466 | 466 | 417 | 457 | 7,200 | 457 |
| 2015-05-08 | 465 | 520 | 446 | 450 | 48,300 | 450 |
| 2015-05-07 | 362 | 440 | 362 | 440 | 21,200 | 440 |
| 2015-05-01 | 424 | 424 | 360 | 360 | 12,200 | 360 |
| 2015-04-30 | 445 | 445 | 434 | 440 | 900 | 440 |
| 2015-04-28 | 448 | 448 | 440 | 440 | 3,200 | 440 |
| 2015-04-27 | 451 | 458 | 445 | 445 | 2,200 | 445 |
| 2015-04-24 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2015-04-22 | 455 | 468 | 455 | 468 | 500 | 468 |
| 2015-04-21 | 480 | 480 | 471 | 471 | 1,600 | 471 |
| 2015-04-17 | 456 | 472 | 456 | 472 | 300 | 472 |
| 2015-04-16 | 480 | 480 | 477 | 477 | 200 | 477 |
| 2015-04-15 | 455 | 479 | 455 | 479 | 1,500 | 479 |
| 2015-04-14 | 458 | 458 | 435 | 450 | 1,100 | 450 |
| 2015-04-13 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2015-04-09 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2015-04-03 | 474 | 474 | 434 | 434 | 700 | 434 |
| 2015-04-02 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2015-04-01 | 446 | 446 | 438 | 438 | 200 | 438 |
| 2015-03-31 | 442 | 460 | 442 | 460 | 400 | 460 |
| 2015-03-26 | 450 | 450 | 442 | 442 | 400 | 442 |
| 2015-03-25 | 452 | 452 | 450 | 450 | 300 | 450 |
| 2015-03-24 | 455 | 460 | 455 | 460 | 400 | 460 |
| 2015-03-23 | 480 | 480 | 454 | 463 | 3,300 | 463 |
| 2015-03-20 | 467 | 510 | 456 | 472 | 4,000 | 472 |
| 2015-03-19 | 466 | 467 | 466 | 467 | 900 | 467 |
| 2015-03-18 | 453 | 468 | 453 | 468 | 300 | 468 |
| 2015-03-17 | 485 | 485 | 452 | 453 | 2,000 | 453 |
| 2015-03-16 | 499 | 499 | 477 | 477 | 1,600 | 477 |
| 2015-03-13 | 476 | 490 | 440 | 490 | 6,600 | 490 |
| 2015-03-12 | 503 | 504 | 452 | 468 | 11,700 | 468 |
| 2015-03-11 | 419 | 495 | 415 | 495 | 15,400 | 495 |
| 2015-03-10 | 551 | 573 | 415 | 415 | 19,600 | 415 |
| 2015-03-09 | 415 | 493 | 415 | 493 | 3,900 | 493 |
| 2015-03-06 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2015-03-05 | 405 | 421 | 405 | 421 | 700 | 421 |
| 2015-03-03 | 430 | 430 | 395 | 397 | 2,700 | 397 |
| 2015-03-02 | 400 | 430 | 398 | 430 | 1,700 | 430 |
| 2015-02-27 | 392 | 393 | 392 | 393 | 300 | 393 |
| 2015-02-26 | 406 | 406 | 400 | 400 | 1,200 | 400 |
| 2015-02-25 | 392 | 402 | 392 | 400 | 3,900 | 400 |
| 2015-02-24 | 395 | 400 | 395 | 400 | 5,100 | 400 |
| 2015-02-23 | 403 | 403 | 403 | 403 | 1,400 | 403 |
| 2015-02-20 | 384 | 390 | 384 | 390 | 200 | 390 |
| 2015-02-19 | 415 | 420 | 400 | 400 | 600 | 400 |
| 2015-02-18 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2015-02-17 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2015-02-09 | 395 | 395 | 395 | 395 | 600 | 395 |
| 2015-02-06 | 363 | 379 | 363 | 379 | 2,300 | 379 |
| 2015-02-05 | 379 | 379 | 379 | 379 | 400 | 379 |
| 2015-02-04 | 372 | 379 | 342 | 379 | 3,100 | 379 |
| 2015-02-03 | 420 | 420 | 380 | 380 | 200 | 380 |
| 2015-02-02 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2015-01-30 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-01-29 | 409 | 418 | 400 | 400 | 1,200 | 400 |
| 2015-01-28 | 401 | 401 | 400 | 400 | 500 | 400 |
| 2015-01-27 | 428 | 428 | 423 | 423 | 300 | 423 |
| 2015-01-26 | 430 | 430 | 430 | 430 | 800 | 430 |
| 2015-01-23 | 430 | 430 | 410 | 410 | 400 | 410 |
| 2015-01-22 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2015-01-21 | 429 | 430 | 429 | 430 | 2,100 | 430 |
| 2015-01-20 | 428 | 429 | 427 | 429 | 1,100 | 429 |
| 2015-01-19 | 424 | 424 | 424 | 424 | 200 | 424 |
| 2015-01-16 | 424 | 424 | 424 | 424 | 300 | 424 |
| 2015-01-15 | 426 | 426 | 385 | 416 | 2,500 | 416 |
| 2015-01-14 | 399 | 416 | 399 | 416 | 1,200 | 416 |
| 2015-01-13 | 399 | 399 | 399 | 399 | 200 | 399 |
| 2015-01-09 | 399 | 399 | 374 | 399 | 2,000 | 399 |
| 2015-01-08 | 396 | 399 | 396 | 399 | 1,100 | 399 |
| 2015-01-06 | 380 | 405 | 380 | 380 | 3,500 | 380 |
| 2015-01-05 | 367 | 370 | 367 | 370 | 3,600 | 370 |
分割・併合履歴 ： [2013-05-29]1株→200株