4824 (株)メディアシーク の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 415 | 420 | 411 | 420 | 20,800 | 420 |
| 2015-12-29 | 411 | 418 | 408 | 415 | 27,100 | 415 |
| 2015-12-28 | 398 | 416 | 398 | 416 | 18,600 | 416 |
| 2015-12-25 | 413 | 417 | 400 | 401 | 60,200 | 401 |
| 2015-12-24 | 421 | 423 | 413 | 413 | 27,400 | 413 |
| 2015-12-22 | 430 | 431 | 416 | 429 | 44,000 | 429 |
| 2015-12-21 | 438 | 440 | 429 | 432 | 83,600 | 432 |
| 2015-12-18 | 434 | 447 | 430 | 447 | 27,800 | 447 |
| 2015-12-17 | 433 | 447 | 433 | 442 | 53,600 | 442 |
| 2015-12-16 | 439 | 439 | 426 | 435 | 23,300 | 435 |
| 2015-12-15 | 431 | 440 | 415 | 434 | 43,800 | 434 |
| 2015-12-14 | 432 | 434 | 425 | 432 | 16,900 | 432 |
| 2015-12-11 | 440 | 440 | 432 | 434 | 17,800 | 434 |
| 2015-12-10 | 447 | 450 | 433 | 441 | 21,300 | 441 |
| 2015-12-09 | 458 | 459 | 432 | 451 | 56,200 | 451 |
| 2015-12-08 | 469 | 473 | 454 | 461 | 236,500 | 461 |
| 2015-12-07 | 410 | 493 | 402 | 493 | 279,400 | 493 |
| 2015-12-04 | 411 | 419 | 411 | 413 | 6,500 | 413 |
| 2015-12-03 | 422 | 422 | 412 | 415 | 7,000 | 415 |
| 2015-12-02 | 424 | 426 | 417 | 420 | 8,800 | 420 |
| 2015-12-01 | 421 | 426 | 420 | 425 | 8,600 | 425 |
| 2015-11-30 | 424 | 427 | 416 | 423 | 14,500 | 423 |
| 2015-11-27 | 415 | 420 | 415 | 420 | 8,100 | 420 |
| 2015-11-26 | 415 | 420 | 414 | 420 | 12,900 | 420 |
| 2015-11-25 | 410 | 421 | 410 | 418 | 23,400 | 418 |
| 2015-11-24 | 407 | 414 | 400 | 409 | 29,300 | 409 |
| 2015-11-20 | 414 | 414 | 405 | 407 | 19,000 | 407 |
| 2015-11-19 | 407 | 416 | 407 | 408 | 21,600 | 408 |
| 2015-11-18 | 415 | 415 | 407 | 409 | 10,200 | 409 |
| 2015-11-17 | 409 | 415 | 406 | 415 | 7,700 | 415 |
| 2015-11-16 | 411 | 415 | 409 | 409 | 8,200 | 409 |
| 2015-11-13 | 428 | 429 | 421 | 422 | 2,700 | 422 |
| 2015-11-12 | 430 | 430 | 422 | 427 | 3,500 | 427 |
| 2015-11-11 | 419 | 428 | 418 | 424 | 7,400 | 424 |
| 2015-11-10 | 420 | 424 | 413 | 423 | 8,200 | 423 |
| 2015-11-09 | 424 | 427 | 416 | 420 | 9,000 | 420 |
| 2015-11-06 | 440 | 444 | 413 | 420 | 24,600 | 420 |
| 2015-11-05 | 445 | 448 | 430 | 445 | 25,300 | 445 |
| 2015-11-04 | 440 | 451 | 430 | 448 | 40,100 | 448 |
| 2015-11-02 | 432 | 441 | 429 | 430 | 11,400 | 430 |
| 2015-10-30 | 438 | 459 | 431 | 432 | 40,000 | 432 |
| 2015-10-29 | 418 | 447 | 418 | 440 | 47,700 | 440 |
| 2015-10-28 | 412 | 419 | 412 | 418 | 9,200 | 418 |
| 2015-10-27 | 411 | 416 | 411 | 416 | 4,600 | 416 |
| 2015-10-26 | 414 | 420 | 409 | 415 | 10,700 | 415 |
| 2015-10-23 | 404 | 415 | 403 | 414 | 12,900 | 414 |
| 2015-10-22 | 407 | 409 | 401 | 403 | 6,000 | 403 |
| 2015-10-21 | 405 | 412 | 405 | 408 | 5,800 | 408 |
| 2015-10-20 | 408 | 414 | 405 | 407 | 9,900 | 407 |
| 2015-10-19 | 417 | 422 | 411 | 411 | 5,800 | 411 |
| 2015-10-16 | 422 | 426 | 416 | 419 | 30,300 | 419 |
| 2015-10-15 | 395 | 425 | 395 | 417 | 75,600 | 417 |
| 2015-10-14 | 407 | 407 | 394 | 395 | 10,800 | 395 |
| 2015-10-13 | 400 | 400 | 394 | 400 | 7,600 | 400 |
| 2015-10-09 | 392 | 400 | 389 | 399 | 22,200 | 399 |
| 2015-10-08 | 388 | 393 | 385 | 391 | 8,300 | 391 |
| 2015-10-07 | 392 | 399 | 383 | 391 | 14,400 | 391 |
| 2015-10-06 | 391 | 394 | 390 | 391 | 6,500 | 391 |
| 2015-10-05 | 385 | 392 | 385 | 390 | 6,000 | 390 |
| 2015-10-02 | 390 | 398 | 379 | 384 | 35,500 | 384 |
| 2015-10-01 | 398 | 401 | 390 | 398 | 15,500 | 398 |
| 2015-09-30 | 390 | 397 | 385 | 396 | 10,100 | 396 |
| 2015-09-29 | 386 | 390 | 385 | 386 | 11,400 | 386 |
| 2015-09-28 | 393 | 399 | 383 | 398 | 8,600 | 398 |
| 2015-09-25 | 383 | 393 | 382 | 387 | 13,200 | 387 |
| 2015-09-24 | 396 | 400 | 386 | 386 | 17,600 | 386 |
| 2015-09-18 | 404 | 405 | 402 | 403 | 5,300 | 403 |
| 2015-09-17 | 406 | 410 | 404 | 407 | 9,500 | 407 |
| 2015-09-16 | 412 | 412 | 403 | 406 | 7,700 | 406 |
| 2015-09-15 | 414 | 414 | 408 | 409 | 8,000 | 409 |
| 2015-09-14 | 417 | 417 | 410 | 411 | 8,700 | 411 |
| 2015-09-11 | 411 | 415 | 407 | 415 | 19,100 | 415 |
| 2015-09-10 | 414 | 414 | 404 | 411 | 27,300 | 411 |
| 2015-09-09 | 408 | 419 | 405 | 415 | 40,400 | 415 |
| 2015-09-08 | 430 | 430 | 400 | 400 | 77,500 | 400 |
| 2015-09-07 | 433 | 448 | 420 | 424 | 336,700 | 424 |
| 2015-09-04 | 481 | 481 | 473 | 481 | 208,800 | 481 |
| 2015-09-03 | 413 | 416 | 400 | 401 | 32,800 | 401 |
| 2015-09-02 | 400 | 417 | 389 | 417 | 16,400 | 417 |
| 2015-09-01 | 429 | 431 | 405 | 408 | 21,700 | 408 |
| 2015-08-31 | 415 | 440 | 411 | 426 | 19,400 | 426 |
| 2015-08-28 | 409 | 420 | 409 | 414 | 47,700 | 414 |
| 2015-08-27 | 406 | 421 | 387 | 416 | 35,000 | 416 |
| 2015-08-26 | 377 | 400 | 368 | 400 | 31,900 | 400 |
| 2015-08-25 | 342 | 389 | 316 | 350 | 81,400 | 350 |
| 2015-08-24 | 411 | 434 | 390 | 390 | 79,100 | 390 |
| 2015-08-21 | 445 | 468 | 427 | 451 | 43,300 | 451 |
| 2015-08-20 | 478 | 480 | 463 | 468 | 22,500 | 468 |
| 2015-08-19 | 475 | 500 | 474 | 485 | 18,100 | 485 |
| 2015-08-18 | 472 | 482 | 472 | 480 | 6,200 | 480 |
| 2015-08-17 | 470 | 476 | 469 | 473 | 13,200 | 473 |
| 2015-08-14 | 479 | 479 | 473 | 473 | 10,300 | 473 |
| 2015-08-13 | 474 | 476 | 473 | 473 | 23,100 | 473 |
| 2015-08-12 | 486 | 490 | 466 | 474 | 39,700 | 474 |
| 2015-08-11 | 486 | 489 | 485 | 489 | 7,700 | 489 |
| 2015-08-10 | 495 | 495 | 485 | 487 | 9,700 | 487 |
| 2015-08-07 | 508 | 508 | 485 | 487 | 31,300 | 487 |
| 2015-08-06 | 491 | 500 | 491 | 495 | 8,500 | 495 |
| 2015-08-05 | 498 | 500 | 487 | 487 | 13,100 | 487 |
| 2015-08-04 | 504 | 512 | 497 | 498 | 14,100 | 498 |
| 2015-08-03 | 500 | 515 | 496 | 512 | 18,500 | 512 |
| 2015-07-31 | 499 | 504 | 496 | 503 | 8,100 | 503 |
| 2015-07-30 | 495 | 503 | 495 | 501 | 8,000 | 501 |
| 2015-07-29 | 500 | 503 | 495 | 500 | 9,400 | 500 |
| 2015-07-28 | 502 | 508 | 489 | 503 | 19,500 | 503 |
| 2015-07-27 | 500 | 512 | 492 | 500 | 34,100 | 500 |
| 2015-07-24 | 508 | 508 | 501 | 504 | 3,800 | 504 |
| 2015-07-23 | 507 | 509 | 500 | 509 | 5,900 | 509 |
| 2015-07-22 | 505 | 508 | 491 | 507 | 10,100 | 507 |
| 2015-07-21 | 508 | 513 | 504 | 510 | 16,700 | 510 |
| 2015-07-17 | 508 | 510 | 503 | 507 | 5,300 | 507 |
| 2015-07-16 | 509 | 509 | 501 | 506 | 8,300 | 506 |
| 2015-07-15 | 498 | 510 | 498 | 504 | 18,600 | 504 |
| 2015-07-14 | 483 | 503 | 482 | 503 | 20,200 | 503 |
| 2015-07-13 | 468 | 481 | 460 | 479 | 26,000 | 479 |
| 2015-07-10 | 459 | 471 | 459 | 462 | 25,500 | 462 |
| 2015-07-09 | 475 | 475 | 423 | 459 | 92,900 | 459 |
| 2015-07-08 | 503 | 503 | 483 | 486 | 34,100 | 486 |
| 2015-07-07 | 489 | 503 | 489 | 503 | 22,500 | 503 |
| 2015-07-06 | 501 | 502 | 486 | 487 | 32,300 | 487 |
| 2015-07-03 | 499 | 508 | 496 | 501 | 11,400 | 501 |
| 2015-07-02 | 509 | 510 | 497 | 508 | 14,500 | 508 |
| 2015-07-01 | 481 | 507 | 481 | 507 | 30,300 | 507 |
| 2015-06-30 | 483 | 492 | 482 | 488 | 35,400 | 488 |
| 2015-06-29 | 499 | 500 | 481 | 483 | 82,700 | 483 |
| 2015-06-26 | 504 | 509 | 502 | 504 | 62,800 | 504 |
| 2015-06-25 | 515 | 515 | 505 | 505 | 57,200 | 505 |
| 2015-06-24 | 513 | 517 | 511 | 516 | 12,500 | 516 |
| 2015-06-23 | 511 | 514 | 508 | 514 | 44,300 | 514 |
| 2015-06-22 | 513 | 513 | 508 | 508 | 7,800 | 508 |
| 2015-06-19 | 508 | 511 | 506 | 506 | 28,800 | 506 |
| 2015-06-18 | 504 | 511 | 504 | 509 | 15,900 | 509 |
| 2015-06-17 | 509 | 520 | 504 | 506 | 61,100 | 506 |
| 2015-06-16 | 513 | 513 | 509 | 509 | 15,900 | 509 |
| 2015-06-15 | 511 | 517 | 509 | 513 | 21,300 | 513 |
| 2015-06-12 | 518 | 523 | 512 | 520 | 16,500 | 520 |
| 2015-06-11 | 506 | 523 | 505 | 518 | 34,200 | 518 |
| 2015-06-10 | 508 | 510 | 503 | 507 | 20,700 | 507 |
| 2015-06-09 | 504 | 517 | 504 | 509 | 29,500 | 509 |
| 2015-06-08 | 501 | 524 | 494 | 510 | 83,500 | 510 |
| 2015-06-05 | 542 | 545 | 525 | 527 | 19,900 | 527 |
| 2015-06-04 | 550 | 554 | 533 | 548 | 19,500 | 548 |
| 2015-06-03 | 541 | 555 | 541 | 555 | 24,400 | 555 |
| 2015-06-02 | 532 | 550 | 531 | 547 | 17,700 | 547 |
| 2015-06-01 | 542 | 542 | 532 | 540 | 9,300 | 540 |
| 2015-05-29 | 533 | 539 | 531 | 533 | 19,600 | 533 |
| 2015-05-28 | 541 | 548 | 531 | 536 | 31,400 | 536 |
| 2015-05-27 | 548 | 560 | 531 | 547 | 66,300 | 547 |
| 2015-05-26 | 525 | 548 | 518 | 548 | 74,300 | 548 |
| 2015-05-25 | 512 | 523 | 511 | 516 | 19,700 | 516 |
| 2015-05-22 | 510 | 515 | 509 | 512 | 8,500 | 512 |
| 2015-05-21 | 513 | 525 | 509 | 510 | 49,900 | 510 |
| 2015-05-20 | 510 | 516 | 507 | 507 | 19,900 | 507 |
| 2015-05-19 | 503 | 515 | 503 | 510 | 46,300 | 510 |
| 2015-05-18 | 508 | 510 | 500 | 502 | 37,200 | 502 |
| 2015-05-15 | 506 | 515 | 506 | 515 | 42,000 | 515 |
| 2015-05-14 | 503 | 516 | 503 | 510 | 48,600 | 510 |
| 2015-05-13 | 534 | 534 | 518 | 519 | 37,100 | 519 |
| 2015-05-12 | 532 | 538 | 527 | 535 | 36,200 | 535 |
| 2015-05-11 | 525 | 542 | 525 | 542 | 14,300 | 542 |
| 2015-05-08 | 523 | 525 | 516 | 524 | 59,200 | 524 |
| 2015-05-07 | 525 | 526 | 510 | 523 | 43,000 | 523 |
| 2015-05-01 | 545 | 556 | 539 | 539 | 33,800 | 539 |
| 2015-04-30 | 557 | 560 | 544 | 545 | 69,400 | 545 |
| 2015-04-28 | 557 | 563 | 556 | 556 | 20,900 | 556 |
| 2015-04-27 | 564 | 566 | 557 | 564 | 12,700 | 564 |
| 2015-04-24 | 555 | 560 | 551 | 559 | 15,700 | 559 |
| 2015-04-23 | 559 | 574 | 552 | 555 | 56,300 | 555 |
| 2015-04-22 | 560 | 560 | 550 | 556 | 30,800 | 556 |
| 2015-04-21 | 559 | 566 | 553 | 560 | 51,100 | 560 |
| 2015-04-20 | 551 | 570 | 550 | 563 | 55,400 | 563 |
| 2015-04-17 | 558 | 561 | 552 | 553 | 36,600 | 553 |
| 2015-04-16 | 564 | 564 | 558 | 559 | 26,600 | 559 |
| 2015-04-15 | 565 | 570 | 564 | 564 | 36,600 | 564 |
| 2015-04-14 | 582 | 589 | 565 | 570 | 76,100 | 570 |
| 2015-04-13 | 580 | 580 | 573 | 580 | 29,200 | 580 |
| 2015-04-10 | 589 | 589 | 577 | 580 | 47,400 | 580 |
| 2015-04-09 | 590 | 593 | 582 | 588 | 38,500 | 588 |
| 2015-04-08 | 585 | 590 | 573 | 590 | 59,800 | 590 |
| 2015-04-07 | 599 | 599 | 580 | 584 | 74,500 | 584 |
| 2015-04-06 | 585 | 602 | 581 | 591 | 119,200 | 591 |
| 2015-04-03 | 616 | 620 | 570 | 579 | 400,000 | 579 |
| 2015-04-02 | 617 | 667 | 607 | 644 | 1,245,900 | 644 |
| 2015-04-01 | 580 | 582 | 550 | 567 | 64,700 | 567 |
| 2015-03-31 | 590 | 590 | 576 | 583 | 49,200 | 583 |
| 2015-03-30 | 574 | 598 | 574 | 580 | 80,200 | 580 |
| 2015-03-27 | 577 | 595 | 565 | 571 | 136,800 | 571 |
| 2015-03-26 | 620 | 628 | 568 | 574 | 231,100 | 574 |
| 2015-03-25 | 638 | 675 | 603 | 630 | 490,000 | 630 |
| 2015-03-24 | 585 | 679 | 579 | 678 | 927,300 | 678 |
| 2015-03-23 | 579 | 582 | 567 | 579 | 74,500 | 579 |
| 2015-03-20 | 551 | 568 | 549 | 563 | 47,800 | 563 |
| 2015-03-19 | 580 | 580 | 536 | 544 | 98,500 | 544 |
| 2015-03-18 | 542 | 554 | 530 | 546 | 20,700 | 546 |
| 2015-03-17 | 575 | 580 | 542 | 552 | 67,600 | 552 |
| 2015-03-16 | 545 | 566 | 538 | 565 | 34,900 | 565 |
| 2015-03-13 | 536 | 545 | 536 | 538 | 21,400 | 538 |
| 2015-03-12 | 520 | 539 | 520 | 536 | 23,500 | 536 |
| 2015-03-11 | 510 | 530 | 510 | 520 | 10,200 | 520 |
| 2015-03-10 | 506 | 520 | 506 | 512 | 17,100 | 512 |
| 2015-03-09 | 525 | 530 | 508 | 508 | 56,200 | 508 |
| 2015-03-06 | 549 | 549 | 525 | 530 | 49,100 | 530 |
| 2015-03-05 | 531 | 551 | 529 | 549 | 23,400 | 549 |
| 2015-03-04 | 537 | 545 | 528 | 536 | 22,600 | 536 |
| 2015-03-03 | 563 | 566 | 541 | 541 | 63,300 | 541 |
| 2015-03-02 | 592 | 592 | 570 | 573 | 57,800 | 573 |
| 2015-02-27 | 560 | 579 | 559 | 579 | 64,800 | 579 |
| 2015-02-26 | 552 | 563 | 547 | 563 | 43,600 | 563 |
| 2015-02-25 | 563 | 567 | 550 | 556 | 42,700 | 556 |
| 2015-02-24 | 575 | 581 | 543 | 572 | 109,800 | 572 |
| 2015-02-23 | 528 | 596 | 528 | 581 | 305,300 | 581 |
| 2015-02-20 | 540 | 550 | 523 | 528 | 98,300 | 528 |
| 2015-02-19 | 539 | 548 | 527 | 542 | 70,400 | 542 |
| 2015-02-18 | 502 | 526 | 501 | 526 | 54,700 | 526 |
| 2015-02-17 | 510 | 510 | 493 | 500 | 28,600 | 500 |
| 2015-02-16 | 499 | 507 | 490 | 504 | 37,200 | 504 |
| 2015-02-13 | 498 | 511 | 492 | 503 | 18,900 | 503 |
| 2015-02-12 | 493 | 511 | 493 | 501 | 37,500 | 501 |
| 2015-02-10 | 494 | 498 | 490 | 493 | 16,900 | 493 |
| 2015-02-09 | 484 | 495 | 483 | 492 | 18,100 | 492 |
| 2015-02-06 | 479 | 494 | 479 | 479 | 17,700 | 479 |
| 2015-02-05 | 491 | 491 | 475 | 478 | 23,400 | 478 |
| 2015-02-04 | 495 | 499 | 480 | 483 | 29,800 | 483 |
| 2015-02-03 | 500 | 502 | 492 | 497 | 22,000 | 497 |
| 2015-02-02 | 494 | 505 | 491 | 501 | 12,500 | 501 |
| 2015-01-30 | 500 | 500 | 491 | 496 | 30,400 | 496 |
| 2015-01-29 | 500 | 508 | 491 | 492 | 24,100 | 492 |
| 2015-01-28 | 495 | 502 | 495 | 500 | 16,000 | 500 |
| 2015-01-27 | 522 | 522 | 495 | 500 | 41,000 | 500 |
| 2015-01-26 | 515 | 521 | 512 | 519 | 19,000 | 519 |
| 2015-01-23 | 520 | 520 | 507 | 518 | 32,200 | 518 |
| 2015-01-22 | 521 | 529 | 508 | 515 | 44,000 | 515 |
| 2015-01-21 | 503 | 526 | 503 | 515 | 74,100 | 515 |
| 2015-01-20 | 498 | 504 | 488 | 500 | 29,800 | 500 |
| 2015-01-19 | 480 | 498 | 478 | 491 | 29,200 | 491 |
| 2015-01-16 | 490 | 490 | 476 | 485 | 22,300 | 485 |
| 2015-01-15 | 486 | 492 | 484 | 489 | 25,600 | 489 |
| 2015-01-14 | 498 | 500 | 488 | 492 | 18,400 | 492 |
| 2015-01-13 | 495 | 504 | 490 | 497 | 34,300 | 497 |
| 2015-01-09 | 508 | 508 | 491 | 491 | 27,400 | 491 |
| 2015-01-08 | 491 | 506 | 490 | 506 | 33,200 | 506 |
| 2015-01-07 | 496 | 507 | 495 | 497 | 37,000 | 497 |
| 2015-01-06 | 518 | 520 | 499 | 502 | 62,300 | 502 |
| 2015-01-05 | 516 | 531 | 510 | 527 | 35,400 | 527 |
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
