4824 (株)メディアシークの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	12,500	12,500	12,380	12,400	27	124
2012-12-27	12,450	12,770	12,340	12,770	16	127.70
2012-12-26	12,530	12,530	12,300	12,450	136	124.50
2012-12-25	12,800	12,810	12,530	12,550	129	125.50
2012-12-21	12,830	12,900	12,810	12,810	149	128.10
2012-12-20	12,710	12,900	12,550	12,900	53	129
2012-12-19	13,070	13,070	12,690	12,890	72	128.90
2012-12-18	12,670	12,900	12,600	12,800	92	128
2012-12-17	12,840	13,000	12,780	12,780	32	127.80
2012-12-14	12,800	13,000	12,800	12,880	65	128.80
2012-12-13	13,000	13,000	12,800	12,900	123	129
2012-12-12	13,090	13,090	12,900	13,000	56	130
2012-12-11	12,900	13,100	12,900	12,900	57	129
2012-12-10	12,900	13,290	12,900	13,000	106	130
2012-12-07	12,650	12,660	12,530	12,650	85	126.50
2012-12-06	12,700	12,750	12,650	12,650	70	126.50
2012-12-05	12,760	12,760	12,700	12,700	63	127
2012-12-04	12,870	12,880	12,750	12,880	201	128.80
2012-12-03	13,000	13,010	12,850	12,850	113	128.50
2012-11-30	13,310	13,470	13,000	13,000	126	130
2012-11-29	13,020	13,310	12,910	13,310	63	133.10
2012-11-28	13,300	13,310	13,000	13,000	82	130
2012-11-27	13,300	13,300	12,810	13,300	83	133
2012-11-26	13,500	13,510	12,840	13,300	439	133
2012-11-22	13,720	14,200	13,350	13,400	502	134
2012-11-21	12,500	14,600	12,500	14,600	1,581	146
2012-11-20	12,160	12,450	12,000	12,450	176	124.50
2012-11-19	12,000	12,040	11,860	11,860	113	118.60
2012-11-16	11,900	12,750	11,820	11,950	264	119.50
2012-11-15	11,200	11,500	11,000	11,500	130	115
2012-11-14	11,190	11,190	11,000	11,000	26	110
2012-11-13	11,510	11,510	10,800	10,900	122	109
2012-11-12	11,750	11,760	11,550	11,550	44	115.50
2012-11-09	11,820	11,820	11,560	11,700	70	117
2012-11-08	12,260	12,500	11,700	11,990	325	119.90
2012-11-07	11,300	13,390	11,160	12,510	1,057	125.10
2012-11-06	11,000	11,300	10,870	11,000	44	110
2012-11-05	10,950	11,000	10,830	11,000	63	110
2012-11-02	10,950	10,950	10,870	10,880	41	108.80
2012-11-01	10,990	11,430	10,870	10,940	25	109.40
2012-10-31	10,900	11,000	10,880	10,990	41	109.90
2012-10-30	11,530	11,530	10,830	10,880	148	108.80
2012-10-29	11,880	11,990	11,520	11,530	44	115.30
2012-10-26	11,600	11,680	11,150	11,600	234	116
2012-10-25	10,900	11,500	10,650	11,150	257	111.50
2012-10-24	10,960	10,960	10,900	10,900	2	109
2012-10-23	10,670	11,000	10,580	10,970	53	109.70
2012-10-22	10,560	10,650	10,560	10,650	36	106.50
2012-10-19	10,610	10,900	10,610	10,630	25	106.30
2012-10-18	10,550	10,800	10,550	10,640	109	106.40
2012-10-17	10,660	10,660	10,550	10,550	38	105.50
2012-10-16	10,660	10,660	10,530	10,570	48	105.70
2012-10-15	10,970	10,970	10,570	10,570	44	105.70
2012-10-12	10,810	10,820	10,700	10,800	96	108
2012-10-11	11,000	11,000	10,800	10,900	44	109
2012-10-10	11,100	11,210	11,050	11,210	85	112.10
2012-10-09	11,170	11,460	11,050	11,440	12	114.40
2012-10-05	10,730	11,000	10,730	10,910	81	109.10
2012-10-04	10,800	10,810	10,800	10,810	12	108.10
2012-10-03	10,780	10,840	10,780	10,810	22	108.10
2012-10-02	10,720	11,200	10,700	10,810	73	108.10
2012-10-01	11,000	11,000	10,700	10,700	20	107
2012-09-28	10,690	10,970	10,690	10,970	16	109.70
2012-09-27	10,700	10,970	10,700	10,970	2	109.70
2012-09-26	10,770	10,780	10,700	10,700	27	107
2012-09-25	10,990	11,100	10,770	10,780	46	107.80
2012-09-24	11,150	11,150	10,620	10,770	46	107.70
2012-09-21	10,700	11,620	10,550	11,620	99	116.20
2012-09-20	11,020	11,300	10,700	10,980	140	109.80
2012-09-19	11,120	11,390	10,860	11,390	73	113.90
2012-09-18	11,100	11,120	11,100	11,110	27	111.10
2012-09-14	10,950	11,850	10,950	11,220	82	112.20
2012-09-13	10,660	10,950	10,660	10,950	34	109.50
2012-09-12	10,730	10,730	10,610	10,660	14	106.60
2012-09-11	10,610	10,730	10,600	10,610	25	106.10
2012-09-10	10,840	11,000	10,540	10,730	190	107.30
2012-09-07	11,810	11,820	11,150	11,170	135	111.70
2012-09-06	10,770	13,000	10,520	12,000	657	120
2012-09-05	10,400	12,470	10,400	10,560	269	105.60
2012-09-04	10,600	10,640	10,350	10,360	86	103.60
2012-09-03	10,700	10,700	10,310	10,350	75	103.50
2012-08-31	10,720	10,970	10,410	10,410	95	104.10
2012-08-30	11,450	11,450	10,720	10,720	90	107.20
2012-08-29	10,510	10,880	10,510	10,850	69	108.50
2012-08-28	10,560	10,620	10,510	10,510	35	105.10
2012-08-27	10,810	11,000	10,700	10,750	72	107.50
2012-08-24	10,540	10,540	10,510	10,510	25	105.10
2012-08-23	10,600	10,610	10,530	10,530	6	105.30
2012-08-22	10,580	10,610	10,580	10,610	4	106.10
2012-08-21	10,650	10,650	10,650	10,650	4	106.50
2012-08-20	10,560	10,780	10,560	10,640	12	106.40
2012-08-17	10,600	10,780	10,600	10,780	25	107.80
2012-08-16	10,610	10,650	10,540	10,550	15	105.50
2012-08-15	11,000	11,000	10,720	10,720	15	107.20
2012-08-14	10,850	10,850	10,720	10,720	8	107.20
2012-08-13	10,810	10,810	10,810	10,810	1	108.10
2012-08-10	10,680	11,500	10,630	11,300	100	113
2012-08-09	11,150	11,300	10,930	11,200	36	112
2012-08-08	10,650	10,650	10,550	10,550	4	105.50
2012-08-07	10,550	10,840	10,550	10,840	33	108.40
2012-08-06	10,510	10,800	10,500	10,500	13	105
2012-08-03	10,440	10,670	10,440	10,580	59	105.80
2012-08-02	10,510	10,710	10,440	10,710	5	107.10
2012-08-01	10,750	10,750	10,400	10,400	53	104
2012-07-31	10,570	11,080	10,300	11,080	17	110.80
2012-07-30	10,600	10,600	10,570	10,570	5	105.70
2012-07-27	10,430	10,880	10,400	10,880	25	108.80
2012-07-26	10,720	10,810	10,710	10,730	28	107.30
2012-07-25	10,900	10,900	10,710	10,710	105	107.10
2012-07-24	10,910	11,120	10,890	10,890	119	108.90
2012-07-23	11,710	11,710	11,200	11,200	163	112
2012-07-20	11,820	11,950	11,690	11,750	43	117.50
2012-07-19	11,900	12,380	11,700	11,820	45	118.20
2012-07-18	11,900	12,100	11,670	11,670	67	116.70
2012-07-17	11,990	12,000	11,670	11,670	98	116.70
2012-07-13	11,800	14,480	11,800	12,000	454	120
2012-07-12	12,100	12,100	11,500	11,500	113	115
2012-07-11	11,900	12,300	11,900	12,040	134	120.40
2012-07-10	12,500	12,510	11,750	11,950	271	119.50
2012-07-09	13,000	13,000	12,650	12,800	43	128
2012-07-06	12,600	13,780	12,450	13,300	292	133
2012-07-05	12,850	13,380	12,400	12,840	242	128.40
2012-07-04	13,360	13,700	12,810	12,810	415	128.10
2012-07-03	15,100	16,050	13,240	13,400	2,662	134
2012-07-02	11,550	14,200	11,500	14,200	2,046	142
2012-06-29	11,310	11,700	11,200	11,200	51	112
2012-06-28	11,470	11,800	11,010	11,750	42	117.50
2012-06-27	10,860	11,490	10,860	11,460	26	114.60
2012-06-26	10,880	11,200	10,860	10,860	74	108.60
2012-06-25	10,860	11,250	10,860	11,000	84	110
2012-06-22	11,600	11,600	11,100	11,300	29	113
2012-06-21	11,000	11,750	10,780	11,630	127	116.30
2012-06-20	10,910	10,990	10,650	10,870	78	108.70
2012-06-19	10,500	12,500	10,370	10,610	319	106.10
2012-06-18	10,280	10,500	10,280	10,330	69	103.30
2012-06-15	10,120	10,500	10,110	10,320	220	103.20
2012-06-14	10,490	10,650	10,300	10,630	61	106.30
2012-06-13	10,510	10,810	10,220	10,660	120	106.60
2012-06-12	10,370	10,400	10,300	10,300	53	103
2012-06-11	10,870	10,970	10,570	10,650	22	106.50
2012-06-08	10,600	10,600	10,300	10,410	27	104.10
2012-06-07	10,500	11,110	10,500	11,110	48	111.10
2012-06-06	10,310	10,400	10,210	10,400	39	104
2012-06-05	10,130	10,900	10,130	10,410	37	104.10
2012-06-04	10,830	10,840	10,300	10,300	29	103
2012-06-01	11,430	11,430	11,020	11,080	17	110.80
2012-05-31	11,500	11,500	10,920	11,450	18	114.50
2012-05-30	11,820	12,000	10,680	11,900	185	119
2012-05-29	10,310	10,550	10,310	10,320	71	103.20
2012-05-28	10,460	10,890	10,400	10,890	43	108.90
2012-05-25	10,830	10,990	10,660	10,760	36	107.60
2012-05-24	11,110	11,110	10,630	10,650	17	106.50
2012-05-22	11,100	11,330	11,100	11,100	20	111
2012-05-21	11,000	11,000	11,000	11,000	3	110
2012-05-18	10,430	10,940	10,430	10,600	17	106
2012-05-17	10,650	10,650	10,410	10,490	19	104.90
2012-05-16	10,560	10,670	10,560	10,650	10	106.50
2012-05-15	11,330	11,340	10,400	10,850	111	108.50
2012-05-14	11,360	11,500	11,330	11,330	17	113.30
2012-05-11	11,420	11,900	11,120	11,790	124	117.90
2012-05-10	11,470	11,740	11,410	11,440	8	114.40
2012-05-09	11,520	11,770	11,500	11,770	71	117.70
2012-05-08	11,700	11,700	11,630	11,630	22	116.30
2012-05-07	11,960	11,960	11,710	11,720	28	117.20
2012-05-02	11,910	11,960	11,910	11,960	5	119.60
2012-05-01	11,710	12,210	11,710	12,210	74	122.10
2012-04-27	11,760	11,800	11,750	11,750	131	117.50
2012-04-26	11,900	11,980	11,800	11,900	72	119
2012-04-25	11,820	12,220	11,820	12,200	17	122
2012-04-24	12,180	12,180	11,910	11,910	10	119.10
2012-04-23	12,190	12,190	11,880	12,180	45	121.80
2012-04-20	11,980	12,180	11,980	11,990	76	119.90
2012-04-19	12,240	12,240	11,910	12,230	32	122.30
2012-04-18	12,070	12,290	11,890	12,290	43	122.90
2012-04-17	11,900	12,170	11,900	12,170	7	121.70
2012-04-16	11,980	12,000	11,810	11,810	53	118.10
2012-04-13	12,100	12,100	11,880	11,880	45	118.80
2012-04-12	11,930	12,100	11,900	11,900	47	119
2012-04-11	12,080	12,180	11,870	11,910	63	119.10
2012-04-10	12,000	12,260	12,000	12,000	109	120
2012-04-09	12,040	12,490	12,010	12,150	39	121.50
2012-04-06	12,650	12,770	12,030	12,230	67	122.30
2012-04-05	13,000	13,400	12,430	12,430	101	124.30
2012-04-04	13,560	13,560	13,050	13,480	19	134.80
2012-04-03	13,600	13,600	13,000	13,580	23	135.80
2012-04-02	12,650	13,990	12,650	13,710	173	137.10
2012-03-30	12,560	12,900	12,510	12,650	47	126.50
2012-03-29	12,870	12,900	12,500	12,500	86	125
2012-03-28	12,700	13,000	12,530	12,900	37	129
2012-03-27	12,800	13,150	12,750	13,000	113	130
2012-03-26	12,820	13,100	12,770	13,100	56	131
2012-03-23	13,140	13,170	12,700	13,120	84	131.20
2012-03-22	12,600	13,190	12,600	13,160	79	131.60
2012-03-21	12,500	13,600	12,450	13,200	222	132
2012-03-19	12,130	12,500	12,010	12,400	172	124
2012-03-16	12,500	12,750	12,000	12,000	199	120
2012-03-15	12,500	12,700	12,030	12,690	36	126.90
2012-03-14	12,600	12,850	12,500	12,520	110	125.20
2012-03-13	13,100	13,100	12,510	12,880	108	128.80
2012-03-12	13,230	13,230	12,900	13,100	76	131
2012-03-09	13,330	13,330	12,870	13,230	55	132.30
2012-03-08	13,360	13,360	12,730	13,270	67	132.70
2012-03-07	12,930	13,360	12,630	13,360	99	133.60
2012-03-06	13,400	13,700	13,000	13,270	99	132.70
2012-03-05	13,690	14,000	13,000	13,390	212	133.90
2012-03-02	14,000	14,190	13,450	13,700	40	137
2012-03-01	13,500	14,500	13,000	14,300	177	143
2012-02-29	13,590	14,390	13,310	13,590	104	135.90
2012-02-28	13,750	13,750	13,500	13,660	51	136.60
2012-02-27	14,180	14,400	13,200	14,380	197	143.80
2012-02-24	13,980	13,980	13,350	13,900	57	139
2012-02-23	13,360	14,100	13,210	14,090	268	140.90
2012-02-22	12,250	14,150	12,220	13,100	101	131
2012-02-21	12,250	12,250	11,950	12,250	20	122.50
2012-02-20	12,290	12,290	12,040	12,280	18	122.80
2012-02-17	11,930	12,250	11,910	12,050	68	120.50
2012-02-16	11,900	12,190	11,900	12,150	37	121.50
2012-02-15	11,900	12,000	11,830	12,000	34	120
2012-02-14	12,000	12,190	11,900	11,900	42	119
2012-02-13	11,850	12,000	11,850	11,920	47	119.20
2012-02-10	12,000	12,070	11,830	11,850	62	118.50
2012-02-09	11,960	12,260	11,960	12,000	34	120
2012-02-08	12,050	12,130	11,800	11,950	45	119.50
2012-02-07	12,150	12,150	11,800	12,050	45	120.50
2012-02-06	12,180	12,480	12,000	12,080	60	120.80
2012-02-03	12,020	12,290	12,000	12,240	18	122.40
2012-02-02	11,900	12,200	11,900	12,120	23	121.20
2012-02-01	12,150	12,150	11,880	12,150	35	121.50
2012-01-31	11,920	11,980	11,600	11,980	42	119.80
2012-01-30	11,910	11,940	11,910	11,940	10	119.40
2012-01-27	12,070	12,300	11,960	11,960	49	119.60
2012-01-26	12,010	12,400	12,010	12,380	21	123.80
2012-01-25	12,280	12,300	12,240	12,240	14	122.40
2012-01-24	12,280	12,340	12,000	12,320	47	123.20
2012-01-23	12,000	12,490	12,000	12,280	85	122.80
2012-01-20	11,600	12,700	11,600	11,940	68	119.40
2012-01-19	11,740	12,100	11,680	11,680	73	116.80
2012-01-18	12,000	12,000	11,700	11,700	23	117
2012-01-17	12,550	12,550	11,950	12,010	28	120.10
2012-01-16	12,750	12,750	12,540	12,580	10	125.80
2012-01-13	12,340	12,760	12,240	12,760	16	127.60
2012-01-12	12,210	12,800	12,210	12,640	38	126.40
2012-01-11	12,300	12,530	12,300	12,360	14	123.60
2012-01-10	12,150	12,500	12,010	12,300	66	123
2012-01-06	12,000	12,130	11,990	12,110	81	121.10
2012-01-05	11,630	11,800	11,600	11,770	22	117.70
2012-01-04	11,560	12,000	11,520	11,790	62	117.90

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 [2012年度]

4824 (株)メディアシークの時系列データ [2012年度]