4824 (株)メディアシークの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,020	16,860	15,510	16,860	156	168.60
2009-12-29	15,760	16,200	15,550	16,000	88	160
2009-12-28	15,160	15,770	15,160	15,770	118	157.70
2009-12-25	15,100	15,360	14,980	15,360	55	153.60
2009-12-24	14,950	15,500	14,950	15,350	146	153.50
2009-12-22	15,200	15,200	14,800	14,950	233	149.50
2009-12-21	15,170	15,490	14,860	15,400	105	154
2009-12-18	15,100	15,300	14,960	15,000	60	150
2009-12-17	15,390	15,390	15,200	15,290	40	152.90
2009-12-16	15,120	15,390	15,010	15,390	60	153.90
2009-12-15	14,890	15,320	14,890	15,320	120	153.20
2009-12-14	15,100	15,490	15,010	15,490	41	154.90
2009-12-11	15,000	15,100	14,700	15,100	60	151
2009-12-10	15,270	15,270	14,900	15,100	116	151
2009-12-09	15,340	15,340	15,120	15,290	20	152.90
2009-12-08	15,580	15,580	15,200	15,350	79	153.50
2009-12-07	15,280	15,750	15,220	15,400	78	154
2009-12-04	15,220	15,300	15,000	15,250	55	152.50
2009-12-03	15,230	15,250	14,810	15,200	74	152
2009-12-02	15,180	15,300	15,000	15,250	96	152.50
2009-12-01	15,120	15,350	15,120	15,350	80	153.50
2009-11-30	15,210	15,800	15,210	15,680	126	156.80
2009-11-27	16,010	16,010	15,200	15,200	84	152
2009-11-26	15,990	16,150	15,600	15,810	65	158.10
2009-11-25	15,510	16,500	15,510	16,000	15	160
2009-11-24	16,490	16,490	15,600	16,400	19	164
2009-11-20	15,950	16,700	15,950	16,700	29	167
2009-11-19	15,920	16,100	15,600	16,000	91	160
2009-11-18	16,050	16,250	16,000	16,090	55	160.90
2009-11-17	16,800	16,800	16,200	16,200	13	162
2009-11-16	15,880	16,760	15,880	16,760	89	167.60
2009-11-13	16,100	16,110	16,000	16,000	32	160
2009-11-12	16,200	16,560	16,140	16,140	11	161.40
2009-11-11	16,550	16,550	16,110	16,170	48	161.70
2009-11-10	16,700	16,750	16,450	16,750	36	167.50
2009-11-09	16,550	16,900	16,500	16,900	24	169
2009-11-06	17,010	17,010	16,750	16,750	32	167.50
2009-11-05	16,910	17,800	16,800	17,000	124	170
2009-11-04	17,190	17,190	16,860	16,870	67	168.70
2009-11-02	16,400	17,400	16,400	17,190	216	171.90
2009-10-30	17,200	19,000	17,200	17,800	311	178
2009-10-29	17,300	17,300	17,000	17,000	94	170
2009-10-28	17,200	17,400	17,200	17,300	29	173
2009-10-27	17,320	17,600	17,320	17,400	67	174
2009-10-26	17,350	17,800	17,300	17,460	50	174.60
2009-10-23	17,820	18,200	17,000	17,800	284	178
2009-10-22	16,390	18,200	16,390	17,800	443	178
2009-10-21	16,210	16,650	16,100	16,200	56	162
2009-10-20	16,450	16,740	15,900	16,150	156	161.50
2009-10-19	16,800	17,000	16,360	16,650	63	166.50
2009-10-16	17,010	17,010	16,820	17,000	53	170
2009-10-15	17,600	17,700	17,220	17,230	22	172.30
2009-10-14	17,800	17,800	17,430	17,800	20	178
2009-10-13	17,600	18,000	17,600	18,000	52	180
2009-10-09	17,500	17,800	17,310	17,800	30	178
2009-10-08	17,700	17,800	17,200	17,800	29	178
2009-10-07	16,900	17,550	16,710	17,550	82	175.50
2009-10-06	16,700	17,450	16,700	17,450	22	174.50
2009-10-05	16,250	17,100	15,800	17,100	76	171
2009-10-02	16,210	17,300	16,210	16,250	144	162.50
2009-10-01	16,990	17,300	16,990	17,100	10	171
2009-09-30	17,760	17,760	16,880	16,880	109	168.80
2009-09-29	17,800	17,800	17,000	17,800	16	178
2009-09-28	17,490	17,840	17,000	17,800	25	178
2009-09-25	17,800	17,890	17,600	17,890	14	178.90
2009-09-24	17,720	18,300	17,330	17,890	67	178.90
2009-09-18	17,900	18,300	17,450	18,300	76	183
2009-09-17	18,100	18,140	17,950	17,950	65	179.50
2009-09-16	18,500	18,600	18,010	18,050	235	180.50
2009-09-15	19,000	19,300	18,500	18,880	122	188.80
2009-09-14	19,200	19,400	19,000	19,190	57	191.90
2009-09-11	19,400	19,450	19,200	19,450	18	194.50
2009-09-10	19,000	19,400	18,800	19,400	21	194
2009-09-09	18,020	19,050	18,020	18,600	177	186
2009-09-08	18,350	19,230	17,900	18,020	241	180.20
2009-09-07	19,500	19,690	18,000	18,550	226	185.50
2009-09-04	19,700	19,780	19,100	19,100	125	191
2009-09-03	19,450	19,450	19,100	19,100	67	191
2009-09-02	19,210	19,650	19,210	19,650	15	196.50
2009-09-01	19,050	19,800	19,050	19,750	85	197.50
2009-08-31	19,400	19,670	19,100	19,100	105	191
2009-08-28	19,190	19,500	19,100	19,200	136	192
2009-08-27	19,290	19,550	19,290	19,500	25	195
2009-08-26	19,640	19,640	19,210	19,490	43	194.90
2009-08-25	19,160	19,700	19,160	19,700	10	197
2009-08-24	19,400	19,750	19,200	19,230	60	192.30
2009-08-21	20,010	20,010	19,600	19,600	53	196
2009-08-20	19,960	19,990	19,610	19,610	105	196.10
2009-08-19	19,790	20,200	19,740	19,940	12	199.40
2009-08-18	19,800	20,000	19,660	19,990	122	199.90
2009-08-17	20,210	20,400	19,660	19,660	150	196.60
2009-08-14	20,500	20,800	20,150	20,650	75	206.50
2009-08-13	20,300	20,500	19,700	20,500	166	205
2009-08-12	19,710	20,300	19,500	19,900	75	199
2009-08-11	20,000	20,400	19,610	19,990	68	199.90
2009-08-10	20,000	20,400	19,600	20,300	30	203
2009-08-07	19,850	20,500	19,300	20,000	106	200
2009-08-06	19,730	19,830	19,200	19,830	123	198.30
2009-08-05	19,700	20,000	19,700	19,990	24	199.90
2009-08-04	19,300	19,750	19,250	19,750	50	197.50
2009-08-03	19,050	19,750	19,050	19,150	120	191.50
2009-07-31	19,630	19,980	19,000	19,980	67	199.80
2009-07-30	19,600	20,900	19,600	19,800	41	198
2009-07-29	20,200	20,430	20,000	20,400	33	204
2009-07-28	19,760	20,480	19,200	20,480	82	204.80
2009-07-27	20,400	20,550	20,100	20,160	40	201.60
2009-07-24	20,100	20,900	19,600	20,500	172	205
2009-07-23	19,800	20,050	19,750	20,000	37	200
2009-07-22	19,310	19,900	19,300	19,900	52	199
2009-07-21	19,700	19,700	19,300	19,300	36	193
2009-07-17	20,100	20,100	18,900	19,300	95	193
2009-07-16	19,600	20,200	19,320	20,050	164	200.50
2009-07-15	18,850	19,600	18,650	19,600	144	196
2009-07-14	17,650	18,450	17,650	18,450	154	184.50
2009-07-13	18,100	18,900	17,600	17,600	498	176
2009-07-10	20,110	21,000	19,900	20,600	161	206
2009-07-09	21,500	21,500	20,100	20,450	199	204.50
2009-07-08	21,600	21,990	21,300	21,300	138	213
2009-07-07	21,510	22,480	21,500	22,000	193	220
2009-07-06	21,800	22,000	20,850	21,330	156	213.30
2009-07-03	21,700	21,800	21,300	21,500	80	215
2009-07-02	21,820	22,450	21,600	21,700	75	217
2009-07-01	21,950	21,950	21,400	21,520	75	215.20
2009-06-30	21,950	21,950	21,250	21,850	90	218.50
2009-06-29	21,760	21,900	21,200	21,700	57	217
2009-06-26	21,710	21,900	21,050	21,750	85	217.50
2009-06-25	20,700	21,500	20,510	21,110	90	211.10
2009-06-24	21,110	21,900	19,700	21,900	194	219
2009-06-23	21,400	21,600	21,100	21,250	116	212.50
2009-06-22	21,800	22,400	21,760	22,300	31	223
2009-06-19	21,660	23,000	21,660	21,710	61	217.10
2009-06-18	22,410	22,410	21,520	22,240	240	222.40
2009-06-17	22,400	23,400	22,110	22,410	144	224.10
2009-06-16	22,880	23,000	22,000	23,000	187	230
2009-06-15	24,150	24,500	21,760	23,600	487	236
2009-06-12	21,100	23,550	20,900	23,550	672	235.50
2009-06-11	21,700	21,700	20,510	20,550	200	205.50
2009-06-10	19,700	20,450	19,520	19,900	97	199
2009-06-09	19,900	20,000	19,500	20,000	130	200
2009-06-08	20,100	20,100	19,510	19,700	120	197
2009-06-05	19,650	20,350	19,650	20,100	93	201
2009-06-04	20,450	20,500	19,800	19,850	119	198.50
2009-06-03	22,040	22,040	19,300	19,950	460	199.50
2009-06-02	19,980	21,740	19,400	21,740	815	217.40
2009-06-01	19,400	19,800	19,020	19,740	187	197.40
2009-05-29	19,300	19,600	19,000	19,600	134	196
2009-05-28	18,980	19,460	18,300	19,300	119	193
2009-05-27	18,100	18,960	17,800	18,960	122	189.60
2009-05-26	18,000	18,100	17,010	18,100	58	181
2009-05-25	17,020	17,900	17,020	17,600	87	176
2009-05-22	17,400	17,610	16,970	17,100	47	171
2009-05-21	18,180	18,180	17,300	17,600	85	176
2009-05-20	18,310	18,650	18,160	18,170	35	181.70
2009-05-19	18,520	18,600	18,100	18,510	71	185.10
2009-05-18	18,700	19,000	18,500	18,500	85	185
2009-05-15	19,000	19,100	18,320	19,100	71	191
2009-05-14	19,200	19,500	19,000	19,200	30	192
2009-05-13	18,400	19,000	18,250	19,000	74	190
2009-05-12	18,950	18,950	18,500	18,600	60	186
2009-05-11	18,500	19,150	18,200	18,950	89	189.50
2009-05-08	18,750	18,900	18,150	18,500	55	185
2009-05-07	19,020	19,020	18,400	18,400	57	184
2009-05-01	18,650	18,850	18,620	18,800	33	188
2009-04-30	18,620	19,000	18,530	19,000	60	190
2009-04-28	19,100	19,400	18,450	19,220	97	192.20
2009-04-27	20,000	20,000	19,100	19,500	59	195
2009-04-24	19,900	20,200	19,900	20,190	78	201.90
2009-04-23	19,000	19,500	18,300	19,500	57	195
2009-04-22	19,210	19,300	18,510	18,550	30	185.50
2009-04-21	19,400	19,750	19,000	19,680	21	196.80
2009-04-20	20,400	20,400	19,200	19,900	20	199
2009-04-17	19,830	19,900	19,400	19,900	110	199
2009-04-16	20,460	20,460	19,300	19,310	137	193.10
2009-04-15	19,400	19,990	19,400	19,970	238	199.70
2009-04-14	19,100	19,100	18,000	19,000	133	190
2009-04-13	18,180	19,950	18,180	19,000	318	190
2009-04-10	16,690	17,980	16,580	17,980	221	179.80
2009-04-09	15,830	16,690	15,830	16,690	59	166.90
2009-04-08	15,860	16,230	15,850	15,920	32	159.20
2009-04-07	15,810	16,150	15,800	15,800	110	158
2009-04-06	15,700	15,990	15,500	15,890	196	158.90
2009-04-03	15,510	15,700	15,310	15,500	101	155
2009-04-02	15,340	15,540	15,340	15,400	48	154
2009-04-01	15,500	15,640	15,300	15,400	93	154
2009-03-31	15,410	15,840	15,410	15,410	20	154.10
2009-03-30	15,620	15,800	15,300	15,800	84	158
2009-03-27	15,600	16,000	15,390	15,420	92	154.20
2009-03-26	15,050	15,400	15,030	15,400	92	154
2009-03-25	15,600	15,650	15,070	15,650	174	156.50
2009-03-24	16,320	16,320	14,800	15,000	294	150
2009-03-23	16,620	16,690	16,300	16,520	61	165.20
2009-03-19	16,500	16,500	16,490	16,500	50	165
2009-03-18	16,020	16,400	15,620	16,000	46	160
2009-03-17	16,200	16,200	15,810	15,820	42	158.20
2009-03-16	15,500	16,400	15,500	16,400	79	164
2009-03-13	15,100	15,100	15,100	15,100	2	151
2009-03-12	15,200	15,500	14,900	15,100	53	151
2009-03-11	14,920	15,600	14,920	15,600	30	156
2009-03-10	16,080	16,080	15,000	15,010	78	150.10
2009-03-09	16,000	16,200	15,400	15,880	82	158.80
2009-03-06	15,800	15,800	15,500	15,800	28	158
2009-03-05	16,100	16,800	16,100	16,800	37	168
2009-03-04	15,600	16,050	15,510	16,000	30	160
2009-03-03	15,600	16,000	15,200	15,200	57	152
2009-03-02	16,000	16,200	15,810	16,200	36	162
2009-02-27	18,100	18,500	15,730	16,400	457	164
2009-02-26	15,600	17,700	15,600	17,700	377	177
2009-02-25	15,500	16,000	15,500	15,500	14	155
2009-02-24	15,190	15,500	15,100	15,500	35	155
2009-02-23	16,200	16,200	15,700	15,990	20	159.90
2009-02-20	15,850	16,000	15,610	15,610	12	156.10
2009-02-19	15,600	16,250	15,600	16,250	28	162.50
2009-02-18	14,900	16,200	14,900	15,800	32	158
2009-02-17	16,700	16,700	15,300	15,300	38	153
2009-02-16	16,860	16,990	16,500	16,990	17	169.90
2009-02-13	15,600	16,700	15,510	16,600	21	166
2009-02-12	16,200	16,200	15,700	15,700	42	157
2009-02-10	16,500	16,500	16,500	16,500	3	165
2009-02-09	16,200	16,700	16,200	16,200	46	162
2009-02-06	16,400	17,000	16,340	16,340	22	163.40
2009-02-05	16,300	17,010	16,100	17,000	84	170
2009-02-04	16,200	16,210	16,200	16,210	23	162.10
2009-02-03	16,370	17,000	16,370	16,500	29	165
2009-02-02	16,730	16,980	16,350	16,350	146	163.50
2009-01-30	17,530	17,530	17,330	17,530	13	175.30
2009-01-29	18,020	18,020	18,000	18,000	19	180
2009-01-28	18,450	18,450	18,060	18,060	5	180.60
2009-01-27	18,010	18,050	18,010	18,050	19	180.50
2009-01-26	18,010	18,210	18,010	18,020	5	180.20
2009-01-23	19,000	19,000	18,100	18,200	30	182
2009-01-22	18,300	18,900	18,200	18,900	8	189
2009-01-21	18,520	19,200	17,600	19,100	65	191
2009-01-20	18,490	19,450	18,490	19,450	45	194.50
2009-01-19	18,000	18,500	17,800	18,500	42	185
2009-01-16	18,050	18,500	18,050	18,500	3	185
2009-01-15	17,750	18,400	17,750	18,020	65	180.20
2009-01-14	17,800	18,010	17,800	17,950	20	179.50
2009-01-13	18,100	18,700	18,000	18,000	56	180
2009-01-09	18,350	18,350	18,320	18,320	6	183.20
2009-01-08	19,440	19,440	18,350	18,350	43	183.50
2009-01-07	19,560	19,600	18,860	19,440	55	194.40
2009-01-06	17,510	19,610	17,510	19,160	112	191.60
2009-01-05	16,800	17,800	16,800	17,610	42	176.10

分割・併合履歴： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4824 (株)メディアシーク の時系列データ [2009年度]

4824 (株)メディアシークの時系列データ [2009年度]