4824 (株)メディアシークの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	418	425	410	414	27,900	414
2016-12-29	427	427	411	414	16,200	414
2016-12-28	407	419	405	418	10,300	418
2016-12-27	401	412	401	405	40,400	405
2016-12-26	414	414	400	401	43,000	401
2016-12-22	417	424	407	409	57,600	409
2016-12-21	412	435	412	425	138,200	425
2016-12-20	415	417	411	412	17,600	412
2016-12-19	418	420	414	415	26,300	415
2016-12-16	426	430	416	418	41,900	418
2016-12-15	433	433	423	425	39,200	425
2016-12-14	426	431	425	428	20,500	428
2016-12-13	430	434	427	429	11,500	429
2016-12-12	428	435	428	430	32,000	430
2016-12-09	432	434	428	431	28,800	431
2016-12-08	437	438	434	436	19,200	436
2016-12-07	445	447	435	435	33,500	435
2016-12-06	442	451	442	443	20,300	443
2016-12-05	446	449	438	442	38,200	442
2016-12-02	464	465	456	456	16,300	456
2016-12-01	468	472	464	464	19,100	464
2016-11-30	474	474	464	469	50,400	469
2016-11-29	474	475	472	472	12,100	472
2016-11-28	472	480	472	476	8,900	476
2016-11-25	487	488	473	473	32,000	473
2016-11-24	493	494	486	488	15,500	488
2016-11-22	486	493	484	489	15,100	489
2016-11-21	475	490	475	489	26,900	489
2016-11-18	471	478	464	476	16,900	476
2016-11-17	471	474	465	466	20,100	466
2016-11-16	469	477	465	474	14,100	474
2016-11-15	461	470	458	469	10,500	469
2016-11-14	461	464	457	459	8,300	459
2016-11-11	463	469	455	460	13,700	460
2016-11-10	450	473	445	459	40,900	459
2016-11-09	462	469	406	428	50,700	428
2016-11-08	467	470	461	464	11,200	464
2016-11-07	467	468	463	467	12,500	467
2016-11-04	473	474	466	466	21,300	466
2016-11-02	481	483	472	476	22,200	476
2016-11-01	490	492	481	485	21,800	485
2016-10-31	496	500	492	494	10,200	494
2016-10-28	515	515	496	501	24,300	501
2016-10-27	509	516	507	509	10,100	509
2016-10-26	524	529	510	511	34,000	511
2016-10-25	530	548	510	524	124,100	524
2016-10-24	505	534	504	527	59,700	527
2016-10-21	509	531	502	503	57,300	503
2016-10-20	503	558	498	514	313,400	514
2016-10-19	475	550	471	519	472,500	519
2016-10-17	472	472	467	470	6,600	470
2016-10-13	472	477	470	470	11,200	470
2016-10-12	472	473	470	471	7,400	471
2016-10-11	474	478	473	476	6,200	476
2016-10-07	480	481	469	476	28,900	476
2016-10-06	481	481	476	476	5,600	476
2016-10-05	478	485	474	478	14,600	478
2016-10-04	488	492	476	477	19,600	477
2016-10-03	490	492	484	490	11,300	490
2016-09-30	484	512	482	492	99,400	492
2016-09-29	476	487	476	484	29,500	484
2016-09-28	474	478	470	478	14,700	478
2016-09-27	471	477	470	473	11,500	473
2016-09-26	471	474	467	471	12,900	471
2016-09-23	476	478	471	474	14,500	474
2016-09-21	474	475	468	473	11,900	473
2016-09-20	476	482	473	473	13,100	473
2016-09-16	482	484	470	480	26,700	480
2016-09-15	477	499	477	483	18,100	483
2016-09-14	492	493	476	477	23,400	477
2016-09-13	472	497	472	492	52,700	492
2016-09-12	472	479	470	472	23,100	472
2016-09-09	479	479	469	478	27,600	478
2016-09-08	469	478	468	474	25,300	474
2016-09-07	470	472	466	472	25,600	472
2016-09-06	461	475	461	470	41,300	470
2016-09-05	469	486	441	465	99,100	465
2016-09-02	488	495	477	479	36,100	479
2016-09-01	474	496	474	492	54,800	492
2016-08-31	478	478	471	478	13,300	478
2016-08-30	475	479	471	476	17,800	476
2016-08-29	472	480	472	472	14,600	472
2016-08-26	472	476	470	471	21,300	471
2016-08-25	476	478	472	473	19,500	473
2016-08-24	476	486	471	482	26,100	482
2016-08-23	476	480	472	476	21,500	476
2016-08-22	470	480	465	470	30,900	470
2016-08-19	470	474	467	470	18,200	470
2016-08-18	475	477	467	470	20,000	470
2016-08-17	470	474	466	469	17,000	469
2016-08-16	478	488	470	470	31,900	470
2016-08-15	475	500	469	478	91,000	478
2016-08-12	470	475	460	468	15,200	468
2016-08-10	470	474	459	470	38,900	470
2016-08-09	470	475	455	466	30,600	466
2016-08-08	470	471	455	463	27,300	463
2016-08-05	482	488	457	462	47,300	462
2016-08-04	465	490	465	477	53,700	477
2016-08-03	461	505	460	466	198,000	466
2016-08-02	457	468	455	455	34,500	455
2016-08-01	459	472	452	465	39,500	465
2016-07-29	455	480	443	475	51,300	475
2016-07-28	463	463	449	454	39,800	454
2016-07-27	482	491	450	462	89,000	462
2016-07-26	483	498	482	482	50,900	482
2016-07-25	494	511	491	501	63,900	501
2016-07-22	500	506	492	501	66,300	501
2016-07-21	503	509	496	506	111,700	506
2016-07-20	515	531	513	513	109,900	513
2016-07-19	570	570	498	513	325,900	513
2016-07-15	660	660	572	572	514,900	572
2016-07-14	690	721	644	672	522,400	672
2016-07-13	686	694	640	680	259,600	680
2016-07-12	705	723	669	676	412,600	676
2016-07-11	688	740	665	693	1,024,600	693
2016-07-08	688	688	618	648	291,900	648
2016-07-07	725	747	675	688	462,300	688
2016-07-06	644	718	633	718	522,000	718
2016-07-05	708	760	682	684	1,659,600	684
2016-07-04	568	668	568	668	575,500	668
2016-07-01	583	622	563	568	296,400	568
2016-06-30	671	682	555	579	840,800	579
2016-06-29	579	649	563	613	1,037,700	613
2016-06-28	499	571	485	549	498,300	549
2016-06-27	487	556	485	526	624,600	526
2016-06-24	566	582	436	476	684,700	476
2016-06-23	595	657	533	536	959,100	536
2016-06-22	697	728	590	605	3,597,300	605
2016-06-21	600	667	584	667	1,643,100	667
2016-06-20	567	567	567	567	44,000	567
2016-06-17	487	487	487	487	30,700	487
2016-06-16	439	443	391	407	93,200	407
2016-06-15	434	476	433	450	53,700	450
2016-06-14	486	489	449	449	77,200	449
2016-06-13	528	528	490	492	117,600	492
2016-06-10	552	552	530	534	325,500	534
2016-06-09	562	574	496	503	332,300	503
2016-06-08	570	595	561	567	236,300	567
2016-06-07	604	636	593	630	284,600	630
2016-06-06	573	594	553	594	84,700	594
2016-06-03	565	585	557	578	86,800	578
2016-06-02	554	561	540	553	107,800	553
2016-06-01	594	625	534	547	633,000	547
2016-05-31	548	548	526	544	67,600	544
2016-05-30	510	557	510	543	150,700	543
2016-05-27	504	519	498	508	34,100	508
2016-05-26	490	520	490	502	62,900	502
2016-05-25	525	542	480	500	115,500	500
2016-05-24	560	560	530	534	93,400	534
2016-05-23	530	552	521	548	157,200	548
2016-05-20	490	521	490	520	82,000	520
2016-05-19	498	508	471	486	39,800	486
2016-05-18	517	535	475	494	142,700	494
2016-05-17	490	520	478	507	180,800	507
2016-05-16	480	495	453	488	92,200	488
2016-05-13	449	462	449	456	25,400	456
2016-05-12	454	456	447	448	12,700	448
2016-05-11	464	465	453	457	12,400	457
2016-05-10	450	464	447	459	38,200	459
2016-05-09	449	452	439	442	19,000	442
2016-05-06	439	440	429	436	4,300	436
2016-05-02	442	442	421	439	13,000	439
2016-04-28	451	457	441	442	11,800	442
2016-04-27	450	455	449	453	8,000	453
2016-04-26	465	474	449	452	35,800	452
2016-04-25	446	455	445	449	13,400	449
2016-04-22	444	450	442	443	12,400	443
2016-04-21	451	451	440	444	12,200	444
2016-04-20	452	454	446	446	6,100	446
2016-04-19	452	458	452	453	5,800	453
2016-04-18	458	458	443	450	9,700	450
2016-04-15	455	457	447	453	11,500	453
2016-04-14	472	472	460	463	8,800	463
2016-04-13	465	472	461	461	17,600	461
2016-04-12	462	468	458	461	7,800	461
2016-04-11	464	468	454	462	9,900	462
2016-04-08	432	454	431	449	13,000	449
2016-04-07	420	441	420	433	14,600	433
2016-04-06	425	433	417	428	10,500	428
2016-04-05	451	451	427	432	24,000	432
2016-04-04	470	476	454	454	21,000	454
2016-04-01	486	486	458	472	25,700	472
2016-03-31	488	490	474	475	15,200	475
2016-03-30	481	495	470	480	41,100	480
2016-03-29	463	480	463	475	14,500	475
2016-03-28	465	473	460	463	14,900	463
2016-03-25	471	475	464	465	27,900	465
2016-03-24	485	505	471	474	73,400	474
2016-03-23	488	507	485	485	90,100	485
2016-03-22	490	494	481	493	75,900	493
2016-03-18	470	480	459	475	64,200	475
2016-03-17	449	469	436	465	85,900	465
2016-03-16	441	442	434	441	9,600	441
2016-03-15	447	448	437	442	19,400	442
2016-03-14	430	444	430	440	24,300	440
2016-03-11	428	440	427	430	19,400	430
2016-03-10	424	432	420	430	14,800	430
2016-03-09	428	437	420	421	34,000	421
2016-03-08	435	443	412	438	116,100	438
2016-03-07	488	490	440	454	408,800	454
2016-03-04	414	433	413	432	40,000	432
2016-03-03	411	415	402	411	26,500	411
2016-03-02	417	417	407	409	19,300	409
2016-03-01	413	414	406	413	4,500	413
2016-02-29	407	416	402	409	8,900	409
2016-02-26	398	407	395	407	7,100	407
2016-02-25	399	407	392	394	19,000	394
2016-02-24	395	398	383	396	10,300	396
2016-02-23	395	402	391	397	13,000	397
2016-02-22	393	400	386	396	11,200	396
2016-02-19	394	395	378	385	14,200	385
2016-02-18	381	397	375	379	35,500	379
2016-02-17	371	380	369	373	2,900	373
2016-02-16	376	380	360	367	6,800	367
2016-02-15	349	379	349	374	11,800	374
2016-02-12	335	366	335	343	47,300	343
2016-02-10	374	380	352	375	22,200	375
2016-02-09	378	389	369	375	22,000	375
2016-02-08	400	400	387	394	10,800	394
2016-02-05	373	393	373	392	21,800	392
2016-02-04	383	395	376	378	13,700	378
2016-02-03	392	400	385	391	16,000	391
2016-02-02	396	418	391	400	24,700	400
2016-02-01	386	395	382	388	18,100	388
2016-01-29	365	382	365	380	37,700	380
2016-01-28	362	375	362	369	9,400	369
2016-01-27	374	377	369	370	6,800	370
2016-01-26	361	370	360	370	12,000	370
2016-01-25	361	375	361	365	18,500	365
2016-01-22	344	365	331	360	37,400	360
2016-01-21	341	350	315	342	45,000	342
2016-01-20	370	379	341	341	32,500	341
2016-01-19	372	382	360	370	35,000	370
2016-01-18	356	380	350	380	70,400	380
2016-01-15	420	430	385	388	54,300	388
2016-01-14	405	415	397	414	49,900	414
2016-01-13	408	428	406	415	73,600	415
2016-01-12	433	435	400	404	74,400	404
2016-01-08	458	463	432	439	255,400	439
2016-01-07	430	504	424	504	624,900	504
2016-01-06	430	432	422	424	12,100	424
2016-01-05	414	430	414	430	13,400	430
2016-01-04	419	424	413	417	14,800	417

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 [2016年度]

4824 (株)メディアシークの時系列データ [2016年度]