4824 (株)メディアシークの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	11,890	11,900	11,860	11,860	20	118.60
2011-12-29	11,700	12,000	11,700	11,950	20	119.50
2011-12-28	11,750	12,000	11,310	12,000	31	120
2011-12-27	11,550	11,850	11,510	11,800	62	118
2011-12-26	12,000	12,000	11,420	11,940	53	119.40
2011-12-22	11,900	12,200	11,900	12,180	45	121.80
2011-12-21	12,500	12,500	12,130	12,200	26	122
2011-12-20	12,330	12,500	12,020	12,200	32	122
2011-12-19	12,010	12,330	12,010	12,330	6	123.30
2011-12-16	12,900	12,990	12,010	12,010	100	120.10
2011-12-15	13,000	13,000	12,690	12,950	33	129.50
2011-12-14	13,200	13,200	12,700	13,000	103	130
2011-12-13	13,090	13,200	13,000	13,200	47	132
2011-12-12	12,700	13,200	12,530	13,200	72	132
2011-12-09	12,570	12,870	12,570	12,610	18	126.10
2011-12-08	12,470	12,920	12,470	12,760	32	127.60
2011-12-07	13,350	13,350	12,400	12,770	65	127.70
2011-12-06	13,080	13,400	12,880	13,350	93	133.50
2011-12-05	13,600	13,600	12,810	13,480	88	134.80
2011-12-02	12,510	13,500	12,510	13,300	29	133
2011-12-01	12,490	13,100	12,080	12,630	147	126.30
2011-11-30	12,510	12,510	12,050	12,490	46	124.90
2011-11-29	12,120	12,630	12,000	12,480	59	124.80
2011-11-28	11,990	12,180	11,690	12,130	58	121.30
2011-11-25	12,200	12,200	11,610	12,200	53	122
2011-11-24	12,000	12,250	11,920	12,250	27	122.50
2011-11-22	12,100	12,300	11,910	12,290	48	122.90
2011-11-21	13,150	13,150	11,940	12,700	84	127
2011-11-18	13,200	13,200	12,800	13,190	23	131.90
2011-11-17	12,810	13,300	12,810	13,260	66	132.60
2011-11-16	13,000	13,500	13,000	13,300	36	133
2011-11-15	13,600	13,720	13,300	13,720	19	137.20
2011-11-14	13,180	13,720	13,170	13,640	15	136.40
2011-11-11	13,090	13,180	13,090	13,180	64	131.80
2011-11-10	13,000	13,300	12,480	13,100	78	131
2011-11-09	14,500	14,790	14,000	14,000	169	140
2011-11-08	14,890	14,890	13,970	14,880	106	148.80
2011-11-07	13,210	14,600	12,900	14,100	133	141
2011-11-04	12,600	13,200	12,530	13,100	87	131
2011-11-02	12,950	12,970	12,640	12,700	82	127
2011-11-01	12,500	12,980	12,470	12,950	92	129.50
2011-10-31	12,350	12,600	12,240	12,500	55	125
2011-10-28	12,660	12,670	12,270	12,450	84	124.50
2011-10-27	12,250	12,600	12,250	12,560	12	125.60
2011-10-26	12,380	12,400	12,300	12,300	17	123
2011-10-25	12,350	12,360	12,130	12,350	31	123.50
2011-10-24	12,350	12,500	12,020	12,480	54	124.80
2011-10-21	12,400	12,420	11,810	12,400	53	124
2011-10-20	12,460	12,600	12,400	12,420	64	124.20
2011-10-19	12,540	12,580	12,120	12,460	55	124.60
2011-10-18	12,020	12,350	12,020	12,240	38	122.40
2011-10-17	12,650	12,650	12,100	12,300	167	123
2011-10-14	12,380	12,600	12,100	12,400	131	124
2011-10-13	12,500	12,680	11,910	12,680	197	126.80
2011-10-12	12,030	12,480	11,900	12,480	45	124.80
2011-10-11	12,100	12,700	12,000	12,290	77	122.90
2011-10-07	11,910	12,200	11,100	12,190	57	121.90
2011-10-06	11,600	12,000	11,000	11,620	146	116.20
2011-10-05	12,810	12,810	10,500	11,460	559	114.60
2011-10-04	12,540	12,820	12,520	12,810	21	128.10
2011-10-03	12,890	13,100	12,710	12,840	72	128.40
2011-09-30	12,410	13,300	12,330	13,300	231	133
2011-09-29	12,980	14,000	12,750	13,010	123	130.10
2011-09-28	13,130	13,170	12,980	12,980	92	129.80
2011-09-27	13,100	13,800	13,010	13,020	64	130.20
2011-09-26	14,000	14,000	13,000	13,000	181	130
2011-09-22	14,860	14,860	14,260	14,270	36	142.70
2011-09-21	15,180	15,190	14,780	15,080	52	150.80
2011-09-20	15,060	15,950	15,060	15,180	23	151.80
2011-09-16	15,300	15,500	15,300	15,300	3	153
2011-09-15	15,000	15,300	15,000	15,290	48	152.90
2011-09-14	15,970	15,970	15,000	15,000	123	150
2011-09-13	15,000	15,970	14,920	15,970	42	159.70
2011-09-12	15,000	15,490	14,710	15,050	286	150.50
2011-09-09	16,300	16,300	15,710	16,200	53	162
2011-09-08	16,090	16,350	16,060	16,150	27	161.50
2011-09-07	16,000	16,400	15,720	16,100	48	161
2011-09-06	16,300	16,300	15,610	16,000	72	160
2011-09-05	16,400	16,400	16,010	16,050	33	160.50
2011-09-02	16,300	16,520	16,280	16,350	28	163.50
2011-09-01	16,190	16,700	16,190	16,430	38	164.30
2011-08-31	16,580	16,580	16,000	16,150	83	161.50
2011-08-30	16,200	16,400	16,200	16,210	13	162.10
2011-08-29	16,110	16,200	16,020	16,120	21	161.20
2011-08-26	16,580	16,580	16,110	16,110	24	161.10
2011-08-25	16,540	16,600	16,100	16,600	51	166
2011-08-24	16,100	16,550	16,100	16,500	14	165
2011-08-23	16,600	16,730	16,000	16,020	51	160.20
2011-08-22	16,000	16,400	15,800	15,800	38	158
2011-08-19	16,080	16,150	16,000	16,000	43	160
2011-08-18	16,400	16,790	16,280	16,780	41	167.80
2011-08-17	16,800	16,800	16,270	16,270	16	162.70
2011-08-16	16,100	16,850	16,010	16,800	29	168
2011-08-15	16,200	16,200	15,520	15,520	15	155.20
2011-08-12	15,600	16,270	15,530	16,260	45	162.60
2011-08-11	15,900	16,000	15,600	16,000	56	160
2011-08-10	15,810	16,650	15,810	16,400	60	164
2011-08-09	15,610	16,100	15,000	15,650	156	156.50
2011-08-08	15,710	16,500	15,700	16,500	70	165
2011-08-05	16,150	16,500	15,550	16,500	102	165
2011-08-04	16,920	17,460	16,100	16,900	67	169
2011-08-03	17,070	17,320	16,830	17,320	47	173.20
2011-08-02	17,120	17,650	17,120	17,250	20	172.50
2011-08-01	17,750	17,750	17,220	17,250	25	172.50
2011-07-29	17,080	17,350	17,060	17,350	38	173.50
2011-07-28	17,250	17,310	17,050	17,300	75	173
2011-07-27	17,400	17,540	17,400	17,530	25	175.30
2011-07-26	17,700	18,000	17,700	17,900	17	179
2011-07-25	17,520	17,700	17,510	17,700	45	177
2011-07-22	17,680	17,830	17,670	17,700	15	177
2011-07-21	17,700	17,990	17,700	17,700	29	177
2011-07-20	17,770	17,850	17,670	17,700	54	177
2011-07-19	18,000	18,000	17,780	18,000	62	180
2011-07-15	18,150	18,150	17,820	18,120	38	181.20
2011-07-14	17,900	18,190	17,800	18,190	143	181.90
2011-07-13	17,970	18,300	17,920	18,000	80	180
2011-07-12	18,010	18,350	17,800	18,350	164	183.50
2011-07-11	18,230	18,350	18,000	18,150	52	181.50
2011-07-08	18,600	18,610	18,300	18,590	174	185.90
2011-07-07	18,970	19,500	18,700	18,700	211	187
2011-07-06	18,300	20,000	18,100	18,990	263	189.90
2011-07-05	19,000	21,000	18,000	18,200	292	182
2011-07-04	17,600	18,700	17,600	18,700	182	187
2011-07-01	17,690	17,690	17,540	17,560	31	175.60
2011-06-30	17,510	17,700	17,510	17,540	78	175.40
2011-06-29	17,610	18,000	17,590	17,800	70	178
2011-06-28	17,800	17,800	17,550	17,560	73	175.60
2011-06-27	17,750	18,110	17,750	17,750	21	177.50
2011-06-24	17,730	17,750	17,720	17,750	24	177.50
2011-06-23	17,750	18,050	17,730	18,050	35	180.50
2011-06-22	17,800	18,500	17,560	18,090	52	180.90
2011-06-21	17,760	18,000	17,100	18,000	77	180
2011-06-20	17,710	18,500	17,710	17,790	44	177.90
2011-06-17	17,800	18,000	17,720	17,730	110	177.30
2011-06-16	18,030	18,480	17,800	18,050	170	180.50
2011-06-15	18,500	18,750	18,090	18,110	199	181.10
2011-06-14	18,500	18,900	17,700	18,700	379	187
2011-06-13	20,020	21,890	18,000	19,000	1,813	190
2011-06-10	16,000	20,000	15,800	18,820	2,163	188.20
2011-06-09	16,050	16,090	15,450	16,000	44	160
2011-06-08	15,630	16,070	15,630	16,050	21	160.50
2011-06-07	15,600	16,080	15,600	16,080	20	160.80
2011-06-06	16,030	16,050	15,450	15,450	315	154.50
2011-06-03	16,500	17,000	16,300	16,410	59	164.10
2011-06-02	17,000	17,000	16,600	16,900	35	169
2011-06-01	17,250	17,350	16,030	16,600	69	166
2011-05-31	17,020	17,250	17,010	17,100	26	171
2011-05-30	17,190	17,190	16,700	17,000	60	170
2011-05-27	16,700	17,500	16,420	16,790	105	167.90
2011-05-26	16,210	16,400	16,200	16,300	59	163
2011-05-25	16,300	16,500	16,210	16,210	32	162.10
2011-05-24	16,100	16,300	16,050	16,300	7	163
2011-05-23	16,300	16,300	15,500	16,300	59	163
2011-05-20	16,250	16,700	16,200	16,300	29	163
2011-05-19	16,200	16,300	16,100	16,100	29	161
2011-05-18	16,110	16,130	15,900	16,110	109	161.10
2011-05-17	16,150	16,230	16,100	16,100	74	161
2011-05-16	17,050	17,070	16,500	16,500	121	165
2011-05-13	17,140	17,400	17,070	17,070	144	170.70
2011-05-12	17,210	17,350	17,020	17,350	190	173.50
2011-05-11	17,480	17,500	17,210	17,210	55	172.10
2011-05-10	17,390	17,490	17,130	17,480	131	174.80
2011-05-09	17,510	18,000	17,000	17,090	260	170.90
2011-05-06	17,700	17,990	17,400	17,400	171	174
2011-05-02	18,490	18,790	17,820	18,000	162	180
2011-04-28	17,500	18,440	17,500	18,440	168	184.40
2011-04-27	17,400	17,950	17,400	17,550	76	175.50
2011-04-26	17,340	17,350	17,310	17,320	85	173.20
2011-04-25	17,250	18,000	17,250	17,290	95	172.90
2011-04-22	17,500	17,700	17,070	17,180	169	171.80
2011-04-21	17,820	18,000	17,530	17,550	54	175.50
2011-04-20	17,600	18,600	17,400	17,800	215	178
2011-04-19	17,800	19,200	17,660	17,800	388	178
2011-04-18	17,650	17,650	17,280	17,400	31	174
2011-04-15	17,190	17,400	16,600	17,250	125	172.50
2011-04-14	15,990	17,000	15,980	17,000	137	170
2011-04-13	16,100	16,290	16,000	16,000	32	160
2011-04-12	16,210	16,250	15,960	16,250	64	162.50
2011-04-11	16,200	16,590	16,200	16,480	68	164.80
2011-04-08	15,600	16,500	15,500	16,060	60	160.60
2011-04-07	15,530	16,000	15,400	15,900	98	159
2011-04-06	16,290	16,290	15,130	15,500	221	155
2011-04-05	16,800	16,800	16,310	16,500	92	165
2011-04-04	16,850	17,120	16,830	16,830	71	168.30
2011-04-01	17,200	17,500	16,620	16,700	112	167
2011-03-31	16,800	17,100	16,700	16,800	38	168
2011-03-30	16,700	16,790	16,120	16,700	139	167
2011-03-29	17,000	17,000	16,000	16,660	187	166.60
2011-03-28	17,030	17,500	16,830	17,240	208	172.40
2011-03-25	17,300	17,560	17,100	17,200	122	172
2011-03-24	17,810	18,300	17,280	17,300	249	173
2011-03-23	18,090	18,260	17,500	17,500	615	175
2011-03-22	18,500	18,780	17,600	18,490	406	184.90
2011-03-18	17,200	18,000	16,800	17,980	321	179.80
2011-03-17	16,900	17,400	16,100	16,400	341	164
2011-03-16	14,400	19,400	14,400	19,300	748	193
2011-03-15	15,500	16,350	15,500	15,500	1,159	155
2011-03-14	19,500	21,290	19,500	19,500	611	195
2011-03-11	23,080	24,500	23,080	24,500	161	245
2011-03-10	24,610	24,970	23,800	24,000	243	240
2011-03-09	25,110	25,500	24,650	24,730	259	247.30
2011-03-08	26,000	26,200	25,100	25,110	253	251.10
2011-03-07	25,350	26,900	25,000	25,960	422	259.60
2011-03-04	25,300	25,300	24,850	24,900	40	249
2011-03-03	25,370	25,380	24,840	25,280	71	252.80
2011-03-02	24,530	25,350	24,530	25,310	113	253.10
2011-03-01	24,800	25,000	24,390	24,670	72	246.70
2011-02-28	24,210	24,880	24,200	24,880	95	248.80
2011-02-25	24,230	24,400	24,010	24,250	154	242.50
2011-02-24	24,790	25,190	24,510	24,520	118	245.20
2011-02-23	24,750	25,100	24,660	24,790	151	247.90
2011-02-22	25,300	25,640	25,160	25,580	128	255.80
2011-02-21	25,160	25,600	25,150	25,590	101	255.90
2011-02-18	25,150	25,480	25,150	25,160	30	251.60
2011-02-17	25,110	25,450	25,100	25,150	75	251.50
2011-02-16	25,400	25,780	25,030	25,500	145	255
2011-02-15	25,800	25,900	25,310	25,500	39	255
2011-02-14	25,630	25,940	25,210	25,780	46	257.80
2011-02-10	25,590	25,800	25,500	25,610	34	256.10
2011-02-09	25,600	25,960	25,500	25,930	111	259.30
2011-02-08	25,700	25,900	25,590	25,600	98	256
2011-02-07	25,100	25,900	25,100	25,890	101	258.90
2011-02-04	25,020	25,170	24,900	24,900	20	249
2011-02-03	25,110	25,300	24,830	24,830	65	248.30
2011-02-02	25,400	25,430	25,100	25,320	72	253.20
2011-02-01	24,450	25,200	24,450	25,100	76	251
2011-01-31	24,750	25,390	24,270	24,270	174	242.70
2011-01-28	24,810	25,400	24,800	25,000	80	250
2011-01-27	25,000	25,600	24,710	24,900	140	249
2011-01-26	25,650	25,900	25,000	25,480	89	254.80
2011-01-25	25,000	25,600	25,000	25,600	66	256
2011-01-24	24,000	25,330	24,000	24,750	94	247.50
2011-01-21	25,610	25,800	24,150	24,470	611	244.70
2011-01-20	26,560	26,830	25,900	25,950	347	259.50
2011-01-19	27,100	27,400	26,510	26,900	336	269
2011-01-18	27,100	27,400	26,850	27,070	367	270.70
2011-01-17	26,810	27,740	26,810	27,140	128	271.40
2011-01-14	27,520	27,520	26,500	27,100	607	271
2011-01-13	26,850	28,100	26,850	27,690	698	276.90
2011-01-12	26,850	26,850	26,400	26,830	195	268.30
2011-01-11	27,200	27,200	25,860	26,500	404	265
2011-01-07	27,480	27,480	26,660	27,200	454	272
2011-01-06	28,110	28,200	26,980	27,100	808	271
2011-01-05	29,500	31,900	28,010	28,110	3,352	281.10
2011-01-04	28,050	28,150	27,550	28,050	708	280.50

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 [2011年度]

4824 (株)メディアシークの時系列データ [2011年度]