4824 (株)メディアシークの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,350	27,780	26,800	27,780	424	277.80
2010-12-29	26,800	28,100	26,800	27,500	786	275
2010-12-28	26,700	27,300	26,550	27,000	220	270
2010-12-27	26,300	26,980	26,300	26,700	283	267
2010-12-24	26,900	26,900	26,300	26,570	320	265.70
2010-12-22	27,810	27,810	26,500	27,290	700	272.90
2010-12-21	26,350	27,370	25,870	27,310	950	273.10
2010-12-20	26,150	26,300	25,600	26,000	454	260
2010-12-17	26,200	26,480	25,800	25,810	214	258.10
2010-12-16	25,720	26,500	25,720	26,400	151	264
2010-12-15	26,690	26,750	26,000	26,000	270	260
2010-12-14	27,500	27,890	26,320	26,900	559	269
2010-12-13	26,600	27,330	26,200	26,500	380	265
2010-12-10	26,210	29,800	26,180	27,600	2,748	276
2010-12-09	25,680	25,710	25,500	25,710	143	257.10
2010-12-08	26,390	26,500	25,200	25,200	360	252
2010-12-07	25,060	26,600	25,060	26,100	306	261
2010-12-06	24,510	25,550	24,360	25,500	229	255
2010-12-03	24,900	25,190	24,690	24,900	52	249
2010-12-02	25,020	25,400	24,900	24,900	106	249
2010-12-01	25,610	25,610	24,720	25,280	113	252.80
2010-11-30	26,200	26,800	25,700	26,000	219	260
2010-11-29	26,180	27,000	25,610	26,200	154	262
2010-11-26	26,400	26,800	25,500	25,700	204	257
2010-11-25	25,180	27,600	25,180	26,900	455	269
2010-11-24	25,140	25,200	24,300	25,000	375	250
2010-11-22	24,400	25,250	24,400	25,180	222	251.80
2010-11-19	24,400	24,400	23,750	24,300	224	243
2010-11-18	23,180	24,450	23,180	23,900	127	239
2010-11-17	23,000	23,500	23,000	23,410	55	234.10
2010-11-16	23,120	23,900	23,100	23,400	123	234
2010-11-15	23,500	23,780	23,140	23,210	126	232.10
2010-11-12	24,260	24,760	24,000	24,000	180	240
2010-11-11	25,490	25,490	24,800	24,990	180	249.90
2010-11-10	25,000	25,590	24,100	25,490	292	254.90
2010-11-09	25,200	25,500	24,700	24,800	117	248
2010-11-08	24,500	26,300	24,500	25,400	341	254
2010-11-05	23,100	24,800	23,100	24,110	365	241.10
2010-11-04	22,780	23,800	22,780	23,600	107	236
2010-11-02	22,620	23,500	22,620	22,700	112	227
2010-11-01	22,820	23,990	22,610	22,610	167	226.10
2010-10-29	22,080	24,300	22,080	23,400	384	234
2010-10-28	22,490	22,490	22,020	22,100	149	221
2010-10-27	22,060	22,500	22,050	22,120	64	221.20
2010-10-26	22,260	22,500	22,020	22,100	96	221
2010-10-25	23,400	23,400	22,550	22,550	103	225.50
2010-10-22	22,100	23,400	22,080	23,400	138	234
2010-10-21	22,700	22,700	21,560	22,310	272	223.10
2010-10-20	23,190	23,500	22,810	23,050	247	230.50
2010-10-19	23,620	24,600	23,440	24,110	211	241.10
2010-10-18	24,300	24,300	23,110	23,640	215	236.40
2010-10-15	25,000	25,000	23,500	23,800	421	238
2010-10-14	26,300	26,300	25,500	25,600	155	256
2010-10-13	26,000	27,800	25,810	25,810	791	258.10
2010-10-12	26,790	27,100	25,820	26,140	565	261.40
2010-10-08	28,000	28,000	26,660	26,790	715	267.90
2010-10-07	30,200	30,900	28,360	28,500	1,084	285
2010-10-06	30,050	34,550	28,620	29,370	6,800	293.70
2010-10-05	26,390	30,900	25,000	29,550	4,111	295.50
2010-10-04	30,400	31,800	25,020	25,890	3,033	258.90
2010-10-01	31,100	31,100	31,100	31,100	482	311
2010-09-30	26,100	26,100	26,100	26,100	146	261
2010-09-29	21,490	21,490	21,010	21,100	50	211
2010-09-28	21,040	21,500	20,850	21,490	138	214.90
2010-09-27	21,500	21,600	21,020	21,020	80	210.20
2010-09-24	21,700	22,400	21,310	21,320	64	213.20
2010-09-22	22,400	22,470	21,950	22,200	100	222
2010-09-21	22,300	22,700	22,010	22,470	105	224.70
2010-09-17	22,500	22,500	22,000	22,450	183	224.50
2010-09-16	22,810	23,200	22,300	22,500	191	225
2010-09-15	23,100	23,400	22,610	23,000	70	230
2010-09-14	23,650	23,880	23,160	23,500	188	235
2010-09-13	23,000	24,150	22,900	24,150	592	241.50
2010-09-10	26,790	28,000	25,700	27,500	209	275
2010-09-09	26,400	27,000	25,400	27,000	203	270
2010-09-08	27,500	27,500	26,000	26,400	306	264
2010-09-07	29,300	31,500	27,110	28,000	1,222	280
2010-09-06	24,450	27,900	24,000	27,000	459	270
2010-09-03	24,450	24,450	23,310	24,400	27	244
2010-09-02	22,800	23,890	22,680	23,500	54	235
2010-09-01	22,230	22,800	22,230	22,800	23	228
2010-08-31	23,800	23,870	22,600	22,700	44	227
2010-08-30	22,850	24,000	22,850	23,890	71	238.90
2010-08-27	21,500	22,950	21,500	22,100	96	221
2010-08-26	22,020	22,400	21,600	22,000	101	220
2010-08-25	22,290	23,000	21,600	22,390	177	223.90
2010-08-24	24,100	24,100	23,100	23,790	145	237.90
2010-08-23	25,200	25,200	24,390	24,600	21	246
2010-08-20	24,210	24,710	24,210	24,600	16	246
2010-08-19	24,000	25,600	23,800	25,200	189	252
2010-08-18	23,990	24,500	23,510	24,500	71	245
2010-08-17	24,450	24,500	23,600	24,490	204	244.90
2010-08-16	24,420	24,750	24,050	24,600	37	246
2010-08-13	24,500	25,000	24,110	24,420	61	244.20
2010-08-12	25,000	25,300	24,700	25,000	116	250
2010-08-11	26,290	26,290	24,550	25,670	121	256.70
2010-08-10	26,800	26,920	26,100	26,190	32	261.90
2010-08-09	25,560	26,790	25,510	26,790	65	267.90
2010-08-06	25,800	26,000	25,520	25,530	86	255.30
2010-08-05	25,600	26,400	25,600	26,100	37	261
2010-08-04	26,010	26,490	26,000	26,000	105	260
2010-08-03	26,050	27,000	26,020	26,200	84	262
2010-08-02	26,510	26,730	26,000	26,480	87	264.80
2010-07-30	27,450	27,500	27,010	27,010	112	270.10
2010-07-29	27,550	27,950	27,000	27,950	124	279.50
2010-07-28	27,390	28,300	27,390	28,000	125	280
2010-07-27	27,220	28,500	27,100	27,990	269	279.90
2010-07-26	27,800	28,000	26,900	27,220	201	272.20
2010-07-23	26,500	27,010	26,060	27,000	265	270
2010-07-22	27,400	27,620	25,000	26,370	518	263.70
2010-07-21	28,900	29,200	26,500	28,400	167	284
2010-07-20	26,210	28,700	26,000	28,450	408	284.50
2010-07-16	29,500	29,500	27,300	27,350	176	273.50
2010-07-15	28,850	29,650	28,850	29,300	92	293
2010-07-14	29,600	29,800	29,000	29,050	107	290.50
2010-07-13	29,900	29,980	29,000	29,100	66	291
2010-07-12	30,100	30,150	29,350	29,400	56	294
2010-07-09	30,050	30,300	29,000	29,500	171	295
2010-07-08	32,000	32,000	29,820	30,000	288	300
2010-07-07	31,900	32,100	31,000	31,000	139	310
2010-07-06	33,300	33,300	30,100	30,700	179	307
2010-07-05	30,000	33,900	30,000	33,000	372	330
2010-07-02	28,700	30,600	28,000	29,900	189	299
2010-07-01	25,900	29,700	25,810	29,700	205	297
2010-06-30	25,290	26,600	24,500	26,400	200	264
2010-06-29	27,040	28,800	26,100	26,290	254	262.90
2010-06-28	28,700	29,500	27,650	27,800	292	278
2010-06-25	30,500	31,000	28,100	28,600	490	286
2010-06-24	31,600	32,300	31,000	31,900	205	319
2010-06-23	32,600	32,600	31,700	31,700	217	317
2010-06-22	34,200	34,200	33,050	33,050	263	330.50
2010-06-21	32,950	34,300	32,300	34,200	277	342
2010-06-18	33,400	33,400	32,300	32,500	184	325
2010-06-17	34,950	35,300	33,300	34,100	388	341
2010-06-16	34,600	35,700	34,500	35,400	201	354
2010-06-15	35,600	35,600	34,000	35,000	260	350
2010-06-14	34,700	36,000	34,300	35,750	367	357.50
2010-06-11	37,000	37,200	33,800	34,800	518	348
2010-06-10	34,300	36,000	32,500	35,750	400	357.50
2010-06-09	37,900	38,300	33,500	33,600	1,070	336
2010-06-08	35,050	40,400	34,450	36,500	1,929	365
2010-06-07	36,900	37,500	35,050	35,200	2,461	352
2010-06-04	31,050	38,300	31,050	38,300	6,493	383
2010-06-03	27,530	31,650	27,520	31,300	555	313
2010-06-02	27,700	29,410	26,850	28,000	429	280
2010-06-01	29,300	29,500	27,710	27,900	264	279
2010-05-31	27,400	28,570	26,850	28,300	341	283
2010-05-28	27,630	28,570	26,800	27,900	370	279
2010-05-27	24,300	27,170	24,300	27,130	390	271.30
2010-05-26	24,000	25,500	23,000	25,300	572	253
2010-05-25	26,050	27,700	23,300	24,500	648	245
2010-05-24	28,000	28,950	25,290	26,970	667	269.70
2010-05-21	26,000	26,500	25,000	26,000	510	260
2010-05-20	29,150	29,500	27,000	28,000	622	280
2010-05-19	27,990	29,700	26,490	29,650	646	296.50
2010-05-18	31,150	32,000	26,100	27,990	793	279.90
2010-05-17	34,300	34,300	31,000	31,000	428	310
2010-05-14	32,950	35,500	32,950	35,000	263	350
2010-05-13	33,750	35,500	31,550	34,500	775	345
2010-05-12	32,000	33,800	30,200	30,250	705	302.50
2010-05-11	36,000	36,500	32,000	32,700	775	327
2010-05-10	36,800	38,000	34,550	34,800	664	348
2010-05-07	38,100	38,800	36,100	37,500	773	375
2010-05-06	39,750	41,750	39,750	40,900	431	409
2010-04-30	42,200	43,200	40,800	41,050	801	410.50
2010-04-28	40,100	41,750	40,050	40,800	660	408
2010-04-27	41,000	41,900	40,500	41,400	400	414
2010-04-26	42,300	42,800	41,000	41,150	592	411.50
2010-04-23	41,700	42,300	40,500	41,900	427	419
2010-04-22	40,250	42,900	40,150	42,350	1,559	423.50
2010-04-21	38,550	41,450	38,500	40,200	1,154	402
2010-04-20	41,850	43,000	37,300	39,250	2,388	392.50
2010-04-19	42,200	43,900	41,600	42,750	976	427.50
2010-04-16	48,900	49,000	42,400	44,300	2,203	443
2010-04-15	41,300	46,900	40,000	46,100	2,833	461
2010-04-14	39,900	41,400	39,600	40,350	574	403.50
2010-04-13	42,500	43,500	39,000	40,600	1,502	406
2010-04-12	43,600	43,800	41,650	42,200	1,060	422
2010-04-09	42,100	44,500	41,500	43,950	1,479	439.50
2010-04-08	42,250	44,300	41,600	42,700	772	427
2010-04-07	44,350	44,800	42,000	42,700	1,028	427
2010-04-06	45,400	45,600	42,500	43,650	941	436.50
2010-04-05	43,500	46,850	42,200	45,400	1,822	454
2010-04-02	42,000	47,700	41,600	42,800	4,827	428
2010-04-01	39,600	41,900	39,050	40,700	1,035	407
2010-03-31	40,050	41,350	39,300	41,000	1,433	410
2010-03-30	41,300	42,800	39,000	40,400	2,666	404
2010-03-29	40,800	43,400	40,800	41,150	6,149	411.50
2010-03-26	45,700	47,800	44,100	47,800	3,928	478
2010-03-25	43,900	44,000	40,650	40,800	1,177	408
2010-03-24	46,700	46,700	42,650	43,200	1,280	432
2010-03-23	47,650	49,350	44,750	45,300	1,212	453
2010-03-19	47,800	52,000	45,000	48,000	1,834	480
2010-03-18	48,800	51,800	45,500	49,200	1,829	492
2010-03-17	53,100	55,000	48,000	49,500	1,932	495
2010-03-16	50,000	56,400	46,500	55,000	3,466	550
2010-03-15	49,600	49,600	45,250	49,600	3,920	496
2010-03-12	36,000	42,600	36,000	42,600	1,409	426
2010-03-11	36,500	38,000	35,150	35,600	759	356
2010-03-10	38,200	41,500	36,500	37,500	1,469	375
2010-03-09	35,900	39,800	32,400	37,500	3,742	375
2010-03-08	30,000	33,800	29,600	33,800	1,193	338
2010-03-05	26,020	29,000	25,200	28,800	809	288
2010-03-04	25,900	26,700	24,500	25,800	876	258
2010-03-03	30,500	30,850	26,500	27,400	1,682	274
2010-03-02	30,300	30,300	29,310	30,300	2,296	303
2010-03-01	25,260	25,260	25,260	25,260	196	252.60
2010-02-26	18,800	20,400	18,600	20,260	152	202.60
2010-02-25	20,000	20,500	18,600	19,480	280	194.80
2010-02-24	20,700	20,900	19,200	20,100	236	201
2010-02-23	18,810	21,800	18,450	20,700	699	207
2010-02-22	18,000	19,200	18,000	19,200	264	192
2010-02-19	18,000	18,000	17,400	17,800	64	178
2010-02-18	18,000	18,200	17,450	18,200	122	182
2010-02-17	18,150	18,150	17,250	18,000	73	180
2010-02-16	18,100	18,100	17,010	18,100	190	181
2010-02-15	16,450	18,400	16,450	18,170	194	181.70
2010-02-12	15,890	16,500	15,700	16,500	35	165
2010-02-10	16,650	16,650	15,710	16,290	48	162.90
2010-02-09	16,200	16,700	16,000	16,700	50	167
2010-02-08	16,670	16,750	16,210	16,730	58	167.30
2010-02-05	16,750	16,750	16,220	16,710	106	167.10
2010-02-04	17,300	17,300	16,750	16,760	52	167.60
2010-02-03	17,000	17,400	16,840	17,400	32	174
2010-02-02	17,100	17,500	16,700	17,400	69	174
2010-02-01	17,500	17,500	17,010	17,500	48	175
2010-01-29	17,700	17,800	17,400	17,800	40	178
2010-01-28	17,590	17,920	17,200	17,920	57	179.20
2010-01-27	18,000	18,000	17,400	17,990	25	179.90
2010-01-26	17,600	17,990	17,400	17,900	58	179
2010-01-25	18,000	18,200	17,600	18,000	113	180
2010-01-22	17,900	18,000	17,300	17,990	155	179.90
2010-01-21	17,480	17,500	17,080	17,500	53	175
2010-01-20	16,910	17,600	16,900	17,500	175	175
2010-01-19	17,200	17,300	16,900	17,000	21	170
2010-01-18	16,730	17,120	16,720	17,090	18	170.90
2010-01-15	16,580	17,100	16,350	17,100	55	171
2010-01-14	16,950	16,950	16,500	16,930	78	169.30
2010-01-13	16,910	16,950	16,110	16,850	143	168.50
2010-01-12	15,960	16,510	15,910	16,110	121	161.10
2010-01-08	15,800	16,300	15,700	16,160	110	161.60
2010-01-07	15,700	17,000	15,700	16,310	123	163.10
2010-01-06	17,010	17,100	16,010	16,500	69	165
2010-01-05	17,700	17,700	17,000	17,000	96	170
2010-01-04	17,260	18,800	16,860	17,770	267	177.70

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 [2010年度]

4824 (株)メディアシークの時系列データ [2010年度]