3824 メディアファイブ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 860 | 875 | 860 | 874 | 700 | 874 |
2019-12-27 | 866 | 866 | 858 | 860 | 1,800 | 860 |
2019-12-26 | 862 | 879 | 850 | 864 | 6,600 | 864 |
2019-12-25 | 860 | 865 | 850 | 863 | 2,100 | 863 |
2019-12-24 | 865 | 865 | 854 | 855 | 400 | 855 |
2019-12-23 | 864 | 876 | 864 | 865 | 2,600 | 865 |
2019-12-20 | 855 | 864 | 850 | 864 | 2,300 | 864 |
2019-12-19 | 856 | 856 | 849 | 850 | 5,700 | 850 |
2019-12-18 | 860 | 868 | 856 | 868 | 1,200 | 868 |
2019-12-17 | 873 | 873 | 851 | 855 | 14,100 | 855 |
2019-12-16 | 887 | 897 | 878 | 878 | 2,200 | 878 |
2019-12-13 | 885 | 897 | 875 | 875 | 4,300 | 875 |
2019-12-12 | 898 | 900 | 880 | 880 | 3,000 | 880 |
2019-12-11 | 903 | 910 | 899 | 900 | 2,000 | 900 |
2019-12-10 | 925 | 925 | 897 | 910 | 2,800 | 910 |
2019-12-09 | 945 | 945 | 903 | 929 | 1,700 | 929 |
2019-12-06 | 910 | 930 | 901 | 930 | 2,900 | 930 |
2019-12-05 | 916 | 918 | 880 | 910 | 2,100 | 910 |
2019-12-04 | 912 | 912 | 900 | 901 | 700 | 901 |
2019-12-03 | 933 | 934 | 900 | 900 | 1,700 | 900 |
2019-12-02 | 939 | 939 | 929 | 933 | 1,000 | 933 |
2019-11-29 | 902 | 934 | 887 | 929 | 1,800 | 929 |
2019-11-28 | 910 | 915 | 900 | 915 | 400 | 915 |
2019-11-27 | 943 | 943 | 900 | 900 | 800 | 900 |
2019-11-26 | 888 | 948 | 887 | 933 | 4,100 | 933 |
2019-11-25 | 900 | 903 | 875 | 903 | 5,900 | 903 |
2019-11-22 | 888 | 888 | 883 | 883 | 600 | 883 |
2019-11-21 | 909 | 909 | 888 | 888 | 2,500 | 888 |
2019-11-20 | 893 | 905 | 891 | 891 | 1,500 | 891 |
2019-11-19 | 896 | 905 | 894 | 905 | 1,600 | 905 |
2019-11-18 | 892 | 909 | 892 | 909 | 1,500 | 909 |
2019-11-15 | 918 | 920 | 895 | 895 | 500 | 895 |
2019-11-14 | 890 | 905 | 890 | 891 | 800 | 891 |
2019-11-13 | 898 | 910 | 898 | 905 | 400 | 905 |
2019-11-12 | 901 | 915 | 901 | 904 | 1,600 | 904 |
2019-11-11 | 905 | 905 | 889 | 889 | 2,600 | 889 |
2019-11-08 | 912 | 915 | 912 | 915 | 1,000 | 915 |
2019-11-07 | 909 | 924 | 909 | 915 | 600 | 915 |
2019-11-06 | 900 | 916 | 900 | 916 | 1,300 | 916 |
2019-11-05 | 901 | 908 | 878 | 899 | 3,100 | 899 |
2019-11-01 | 911 | 928 | 911 | 928 | 2,300 | 928 |
2019-10-31 | 915 | 915 | 915 | 915 | 200 | 915 |
2019-10-30 | 904 | 910 | 904 | 906 | 1,100 | 906 |
2019-10-29 | 910 | 910 | 906 | 906 | 1,900 | 906 |
2019-10-28 | 949 | 949 | 913 | 916 | 2,300 | 916 |
2019-10-25 | 939 | 942 | 920 | 942 | 7,800 | 942 |
2019-10-24 | 890 | 935 | 890 | 910 | 500 | 910 |
2019-10-23 | 909 | 909 | 886 | 892 | 700 | 892 |
2019-10-21 | 880 | 948 | 879 | 924 | 4,400 | 924 |
2019-10-18 | 872 | 880 | 872 | 880 | 1,900 | 880 |
2019-10-17 | 881 | 881 | 861 | 875 | 3,000 | 875 |
2019-10-16 | 887 | 887 | 878 | 885 | 2,000 | 885 |
2019-10-15 | 891 | 925 | 888 | 902 | 1,600 | 902 |
2019-10-11 | 930 | 930 | 893 | 902 | 3,900 | 902 |
2019-10-10 | 960 | 962 | 930 | 932 | 2,400 | 932 |
2019-10-09 | 960 | 1,040 | 960 | 960 | 15,700 | 960 |
2019-10-08 | 893 | 950 | 893 | 947 | 4,400 | 947 |
2019-10-07 | 866 | 880 | 865 | 880 | 2,300 | 880 |
2019-10-04 | 878 | 878 | 868 | 868 | 1,100 | 868 |
2019-10-03 | 868 | 877 | 862 | 862 | 3,100 | 862 |
2019-10-02 | 875 | 878 | 870 | 870 | 800 | 870 |
2019-10-01 | 867 | 877 | 866 | 877 | 1,200 | 877 |
2019-09-30 | 886 | 886 | 866 | 866 | 1,300 | 866 |
2019-09-27 | 893 | 893 | 874 | 874 | 1,400 | 874 |
2019-09-26 | 875 | 917 | 865 | 899 | 3,300 | 899 |
2019-09-25 | 870 | 870 | 860 | 865 | 1,600 | 865 |
2019-09-24 | 870 | 885 | 870 | 875 | 3,500 | 875 |
2019-09-20 | 855 | 873 | 852 | 870 | 2,400 | 870 |
2019-09-19 | 865 | 870 | 861 | 861 | 4,300 | 861 |
2019-09-18 | 868 | 881 | 868 | 869 | 2,400 | 869 |
2019-09-17 | 868 | 868 | 866 | 868 | 300 | 868 |
2019-09-13 | 905 | 910 | 881 | 883 | 1,800 | 883 |
2019-09-12 | 885 | 894 | 885 | 890 | 900 | 890 |
2019-09-11 | 880 | 883 | 880 | 883 | 1,400 | 883 |
2019-09-10 | 895 | 895 | 872 | 890 | 1,500 | 890 |
2019-09-09 | 917 | 917 | 894 | 895 | 800 | 895 |
2019-09-06 | 905 | 965 | 887 | 919 | 5,800 | 919 |
2019-09-05 | 900 | 927 | 881 | 881 | 2,600 | 881 |
2019-09-04 | 870 | 880 | 870 | 874 | 1,600 | 874 |
2019-09-03 | 871 | 898 | 870 | 885 | 900 | 885 |
2019-09-02 | 895 | 895 | 870 | 870 | 1,600 | 870 |
2019-08-30 | 896 | 911 | 873 | 884 | 2,600 | 884 |
2019-08-29 | 928 | 928 | 850 | 909 | 10,300 | 909 |
2019-08-28 | 930 | 930 | 928 | 928 | 700 | 928 |
2019-08-27 | 934 | 950 | 929 | 929 | 2,000 | 929 |
2019-08-26 | 950 | 950 | 928 | 928 | 2,200 | 928 |
2019-08-23 | 955 | 971 | 950 | 958 | 1,800 | 958 |
2019-08-22 | 958 | 966 | 936 | 966 | 3,600 | 966 |
2019-08-21 | 949 | 1,080 | 935 | 980 | 19,400 | 980 |
2019-08-20 | 940 | 944 | 925 | 944 | 2,400 | 944 |
2019-08-19 | 951 | 968 | 938 | 938 | 3,100 | 938 |
2019-08-16 | 950 | 980 | 938 | 943 | 1,300 | 943 |
2019-08-15 | 950 | 980 | 923 | 970 | 6,500 | 970 |
2019-08-14 | 977 | 980 | 971 | 972 | 1,800 | 972 |
2019-08-13 | 999 | 999 | 972 | 977 | 3,200 | 977 |
2019-08-09 | 991 | 992 | 986 | 992 | 700 | 992 |
2019-08-08 | 1,008 | 1,009 | 987 | 1,001 | 1,500 | 1,001 |
2019-08-07 | 1,000 | 1,005 | 981 | 986 | 4,200 | 986 |
2019-08-06 | 980 | 996 | 960 | 996 | 3,500 | 996 |
2019-08-05 | 1,010 | 1,018 | 998 | 999 | 2,000 | 999 |
2019-08-02 | 1,007 | 1,024 | 1,001 | 1,006 | 1,800 | 1,006 |
2019-08-01 | 1,003 | 1,035 | 1,003 | 1,014 | 600 | 1,014 |
2019-07-31 | 1,020 | 1,020 | 1,010 | 1,011 | 1,400 | 1,011 |
2019-07-30 | 1,010 | 1,019 | 999 | 1,018 | 4,300 | 1,018 |
2019-07-29 | 1,024 | 1,040 | 1,022 | 1,023 | 1,400 | 1,023 |
2019-07-26 | 1,037 | 1,040 | 1,023 | 1,024 | 7,700 | 1,024 |
2019-07-25 | 1,047 | 1,050 | 1,041 | 1,044 | 3,200 | 1,044 |
2019-07-24 | 1,041 | 1,060 | 1,040 | 1,060 | 3,700 | 1,060 |
2019-07-23 | 1,050 | 1,060 | 1,041 | 1,049 | 2,700 | 1,049 |
2019-07-22 | 1,075 | 1,075 | 1,041 | 1,045 | 6,800 | 1,045 |
2019-07-19 | 1,064 | 1,085 | 1,064 | 1,075 | 1,200 | 1,075 |
2019-07-18 | 1,090 | 1,090 | 1,060 | 1,065 | 2,300 | 1,065 |
2019-07-17 | 1,080 | 1,085 | 1,065 | 1,073 | 10,000 | 1,073 |
2019-07-16 | 1,155 | 1,160 | 1,076 | 1,097 | 11,100 | 1,097 |
2019-07-12 | 1,080 | 1,265 | 1,080 | 1,190 | 39,700 | 1,190 |
2019-07-11 | 1,097 | 1,100 | 1,077 | 1,081 | 3,600 | 1,081 |
2019-07-10 | 1,097 | 1,098 | 1,069 | 1,084 | 4,300 | 1,084 |
2019-07-09 | 1,098 | 1,122 | 1,098 | 1,102 | 2,000 | 1,102 |
2019-07-08 | 1,108 | 1,108 | 1,098 | 1,098 | 1,000 | 1,098 |
2019-07-05 | 1,112 | 1,114 | 1,096 | 1,109 | 2,500 | 1,109 |
2019-07-04 | 1,123 | 1,123 | 1,100 | 1,109 | 3,700 | 1,109 |
2019-07-03 | 1,116 | 1,119 | 1,094 | 1,119 | 1,600 | 1,119 |
2019-07-02 | 1,145 | 1,145 | 1,120 | 1,120 | 3,300 | 1,120 |
2019-07-01 | 1,138 | 1,138 | 1,115 | 1,131 | 1,900 | 1,131 |
2019-06-28 | 1,140 | 1,140 | 1,090 | 1,120 | 3,800 | 1,120 |
2019-06-27 | 1,115 | 1,130 | 1,115 | 1,130 | 300 | 1,130 |
2019-06-26 | 1,123 | 1,150 | 1,105 | 1,105 | 1,700 | 1,105 |
2019-06-25 | 1,140 | 1,140 | 1,123 | 1,123 | 700 | 1,123 |
2019-06-24 | 1,102 | 1,151 | 1,096 | 1,130 | 2,000 | 1,130 |
2019-06-21 | 1,135 | 1,179 | 1,096 | 1,105 | 5,300 | 1,105 |
2019-06-20 | 1,165 | 1,165 | 1,110 | 1,130 | 3,600 | 1,130 |
2019-06-19 | 1,151 | 1,165 | 1,136 | 1,148 | 2,100 | 1,148 |
2019-06-18 | 1,189 | 1,193 | 1,137 | 1,144 | 6,300 | 1,144 |
2019-06-17 | 1,181 | 1,208 | 1,181 | 1,189 | 2,800 | 1,189 |
2019-06-14 | 1,116 | 1,209 | 1,094 | 1,170 | 10,500 | 1,170 |
2019-06-13 | 1,083 | 1,175 | 1,074 | 1,169 | 5,200 | 1,169 |
2019-06-12 | 1,095 | 1,095 | 1,079 | 1,079 | 2,800 | 1,079 |
2019-06-11 | 1,110 | 1,120 | 1,090 | 1,091 | 3,100 | 1,091 |
2019-06-10 | 1,081 | 1,120 | 1,078 | 1,110 | 2,700 | 1,110 |
2019-06-07 | 1,114 | 1,114 | 1,074 | 1,078 | 1,900 | 1,078 |
2019-06-06 | 1,080 | 1,099 | 1,080 | 1,084 | 3,300 | 1,084 |
2019-06-05 | 1,102 | 1,119 | 1,091 | 1,100 | 5,500 | 1,100 |
2019-06-04 | 1,129 | 1,146 | 1,082 | 1,093 | 5,500 | 1,093 |
2019-06-03 | 1,175 | 1,175 | 1,117 | 1,130 | 3,900 | 1,130 |
2019-05-31 | 1,208 | 1,208 | 1,163 | 1,163 | 4,500 | 1,163 |
2019-05-30 | 1,338 | 1,350 | 1,195 | 1,196 | 18,500 | 1,196 |
2019-05-29 | 1,238 | 1,238 | 1,165 | 1,188 | 2,300 | 1,188 |
2019-05-28 | 1,180 | 1,185 | 1,160 | 1,185 | 2,900 | 1,185 |
2019-05-27 | 1,157 | 1,197 | 1,155 | 1,192 | 3,400 | 1,192 |
2019-05-24 | 1,200 | 1,200 | 1,141 | 1,154 | 7,900 | 1,154 |
2019-05-23 | 1,200 | 1,223 | 1,179 | 1,208 | 6,300 | 1,208 |
2019-05-22 | 1,307 | 1,348 | 1,195 | 1,212 | 29,600 | 1,212 |
2019-05-21 | 1,155 | 1,450 | 1,155 | 1,380 | 84,000 | 1,380 |
2019-05-20 | 1,147 | 1,160 | 1,111 | 1,154 | 3,400 | 1,154 |
2019-05-17 | 1,110 | 1,169 | 1,080 | 1,112 | 2,900 | 1,112 |
2019-05-16 | 1,111 | 1,139 | 1,097 | 1,122 | 3,100 | 1,122 |
2019-05-15 | 1,170 | 1,170 | 1,098 | 1,151 | 3,200 | 1,151 |
2019-05-14 | 1,050 | 1,160 | 1,021 | 1,151 | 9,000 | 1,151 |
2019-05-13 | 1,091 | 1,120 | 1,075 | 1,075 | 2,700 | 1,075 |
2019-05-10 | 1,100 | 1,170 | 1,085 | 1,121 | 5,900 | 1,121 |
2019-05-09 | 1,115 | 1,140 | 1,093 | 1,111 | 5,600 | 1,111 |
2019-05-08 | 1,150 | 1,175 | 1,111 | 1,135 | 4,700 | 1,135 |
2019-05-07 | 1,185 | 1,200 | 1,150 | 1,157 | 2,900 | 1,157 |
2019-04-26 | 1,200 | 1,228 | 1,111 | 1,185 | 6,400 | 1,185 |
2019-04-25 | 1,215 | 1,215 | 1,181 | 1,208 | 1,500 | 1,208 |
2019-04-24 | 1,205 | 1,250 | 1,166 | 1,208 | 6,000 | 1,208 |
2019-04-23 | 1,232 | 1,260 | 1,179 | 1,200 | 6,800 | 1,200 |
2019-04-22 | 1,275 | 1,299 | 1,215 | 1,224 | 7,100 | 1,224 |
2019-04-19 | 1,270 | 1,300 | 1,270 | 1,275 | 4,000 | 1,275 |
2019-04-18 | 1,282 | 1,300 | 1,273 | 1,276 | 5,500 | 1,276 |
2019-04-17 | 1,281 | 1,320 | 1,264 | 1,279 | 8,000 | 1,279 |
2019-04-16 | 1,275 | 1,320 | 1,265 | 1,290 | 6,300 | 1,290 |
2019-04-15 | 1,325 | 1,330 | 1,275 | 1,296 | 13,200 | 1,296 |
2019-04-12 | 1,400 | 1,434 | 1,320 | 1,320 | 13,100 | 1,320 |
2019-04-11 | 1,451 | 1,483 | 1,423 | 1,440 | 6,400 | 1,440 |
2019-04-10 | 1,475 | 1,532 | 1,450 | 1,493 | 8,800 | 1,493 |
2019-04-09 | 1,519 | 1,519 | 1,435 | 1,463 | 10,200 | 1,463 |
2019-04-08 | 1,464 | 1,500 | 1,415 | 1,452 | 10,200 | 1,452 |
2019-04-05 | 1,559 | 1,559 | 1,470 | 1,473 | 13,000 | 1,473 |
2019-04-04 | 1,420 | 1,630 | 1,420 | 1,482 | 37,300 | 1,482 |
2019-04-03 | 1,471 | 1,510 | 1,410 | 1,441 | 16,900 | 1,441 |
2019-04-02 | 1,405 | 1,640 | 1,350 | 1,550 | 17,900 | 1,550 |
2019-04-01 | 1,430 | 1,430 | 1,350 | 1,377 | 5,800 | 1,377 |
2019-03-29 | 1,396 | 1,430 | 1,350 | 1,430 | 3,800 | 1,430 |
2019-03-28 | 1,403 | 1,403 | 1,385 | 1,400 | 3,400 | 1,400 |
2019-03-27 | 1,449 | 1,460 | 1,395 | 1,435 | 10,200 | 1,435 |
2019-03-26 | 1,525 | 1,545 | 1,421 | 1,421 | 11,500 | 1,421 |
2019-03-25 | 1,495 | 1,525 | 1,452 | 1,525 | 16,000 | 1,525 |
2019-03-22 | 1,656 | 1,890 | 1,509 | 1,600 | 80,800 | 1,600 |
2019-03-20 | 1,276 | 1,576 | 1,271 | 1,576 | 15,500 | 1,576 |
2019-03-19 | 1,285 | 1,306 | 1,260 | 1,300 | 6,600 | 1,300 |
2019-03-18 | 1,341 | 1,365 | 1,253 | 1,315 | 11,700 | 1,315 |
2019-03-15 | 1,352 | 1,390 | 1,313 | 1,342 | 4,600 | 1,342 |
2019-03-14 | 1,405 | 1,465 | 1,341 | 1,363 | 16,600 | 1,363 |
2019-03-13 | 1,361 | 1,450 | 1,345 | 1,376 | 11,600 | 1,376 |
2019-03-12 | 1,331 | 1,450 | 1,331 | 1,374 | 25,700 | 1,374 |
2019-03-11 | 1,494 | 1,496 | 1,338 | 1,438 | 24,200 | 1,438 |
2019-03-08 | 1,561 | 1,562 | 1,441 | 1,525 | 22,500 | 1,525 |
2019-03-07 | 1,615 | 1,665 | 1,562 | 1,595 | 14,400 | 1,595 |
2019-03-06 | 1,658 | 1,658 | 1,564 | 1,619 | 21,500 | 1,619 |
2019-03-05 | 1,730 | 1,768 | 1,658 | 1,670 | 32,700 | 1,670 |
2019-03-04 | 1,870 | 1,870 | 1,740 | 1,772 | 24,000 | 1,772 |
2019-03-01 | 1,780 | 1,898 | 1,713 | 1,821 | 46,700 | 1,821 |
2019-02-28 | 1,842 | 2,160 | 1,733 | 1,844 | 121,400 | 1,844 |
2019-02-27 | 1,600 | 1,962 | 1,600 | 1,845 | 129,400 | 1,845 |
2019-02-26 | 1,696 | 1,770 | 1,552 | 1,630 | 115,500 | 1,630 |
2019-02-25 | 2,506 | 2,555 | 1,636 | 1,938 | 206,700 | 1,938 |
2019-02-22 | 1,976 | 2,056 | 1,919 | 2,056 | 85,200 | 2,056 |
2019-02-21 | 1,416 | 1,656 | 1,415 | 1,656 | 137,400 | 1,656 |
2019-02-20 | 1,211 | 1,400 | 1,165 | 1,375 | 151,700 | 1,375 |
2019-02-19 | 942 | 1,103 | 931 | 1,103 | 30,200 | 1,103 |
2019-02-18 | 967 | 980 | 945 | 954 | 12,700 | 954 |
2019-02-15 | 991 | 1,000 | 962 | 989 | 10,500 | 989 |
2019-02-14 | 1,025 | 1,040 | 1,005 | 1,005 | 6,700 | 1,005 |
2019-02-13 | 1,045 | 1,064 | 1,024 | 1,034 | 9,200 | 1,034 |
2019-02-12 | 1,072 | 1,097 | 1,047 | 1,064 | 7,300 | 1,064 |
2019-02-08 | 1,088 | 1,118 | 1,060 | 1,069 | 9,000 | 1,069 |
2019-02-07 | 1,075 | 1,124 | 1,041 | 1,095 | 18,800 | 1,095 |
2019-02-06 | 1,129 | 1,131 | 1,091 | 1,097 | 10,800 | 1,097 |
2019-02-05 | 1,111 | 1,146 | 1,080 | 1,104 | 21,900 | 1,104 |
2019-02-04 | 1,135 | 1,138 | 1,090 | 1,120 | 21,900 | 1,120 |
2019-02-01 | 1,184 | 1,184 | 1,107 | 1,165 | 15,600 | 1,165 |
2019-01-31 | 1,132 | 1,164 | 1,079 | 1,150 | 39,600 | 1,150 |
2019-01-30 | 1,210 | 1,210 | 1,130 | 1,168 | 31,300 | 1,168 |
2019-01-29 | 1,200 | 1,250 | 1,117 | 1,197 | 62,900 | 1,197 |
2019-01-28 | 1,570 | 1,600 | 1,150 | 1,220 | 188,900 | 1,220 |
2019-01-25 | 1,561 | 1,659 | 1,529 | 1,570 | 78,700 | 1,570 |
2019-01-24 | 1,631 | 1,699 | 1,455 | 1,506 | 99,700 | 1,506 |
2019-01-23 | 1,590 | 1,959 | 1,590 | 1,715 | 169,700 | 1,715 |
2019-01-22 | - | - | - | 2,990 | - | 2,990 |
2019-01-21 | - | - | - | 2,990 | - | 2,990 |
2019-01-18 | 2,897 | 3,340 | 2,542 | 3,190 | 79,600 | 3,190 |
2019-01-17 | 2,847 | 2,847 | 2,847 | 2,847 | 12,500 | 2,847 |
2019-01-16 | 1,944 | 2,347 | 1,869 | 2,347 | 28,200 | 2,347 |
2019-01-15 | 1,970 | 2,020 | 1,928 | 1,973 | 3,500 | 1,973 |
2019-01-11 | 2,000 | 2,098 | 1,951 | 1,991 | 6,200 | 1,991 |
2019-01-10 | 1,955 | 2,096 | 1,927 | 2,030 | 6,000 | 2,030 |
2019-01-09 | 2,083 | 2,099 | 1,930 | 2,010 | 10,800 | 2,010 |
2019-01-08 | 1,980 | 2,000 | 1,823 | 1,940 | 18,600 | 1,940 |
2019-01-07 | 2,159 | 2,300 | 2,007 | 2,018 | 13,500 | 2,018 |
2019-01-04 | 2,125 | 2,125 | 1,990 | 2,100 | 5,100 | 2,100 |
分割・併合履歴 : [2013-05-29]1株→200株