メディアファイブ(3824)の株価時系列情報
メディアファイブ(3824)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 73,700 | 73,700 | 73,700 | 73,700 | 1 |
| 2012/12/27 | 78,100 | 78,100 | 74,000 | 74,000 | 5 |
| 2012/12/25 | 76,500 | 76,500 | 70,600 | 72,100 | 17 |
| 2012/12/21 | 77,500 | 78,000 | 76,000 | 78,000 | 6 |
| 2012/12/20 | 78,900 | 80,000 | 75,100 | 76,000 | 10 |
| 2012/12/19 | 76,700 | 76,700 | 76,000 | 76,000 | 8 |
| 2012/12/18 | 81,300 | 81,300 | 71,500 | 74,100 | 16 |
| 2012/12/17 | 78,300 | 78,300 | 78,300 | 78,300 | 20 |
| 2012/12/14 | 67,500 | 68,300 | 67,500 | 68,300 | 7 |
| 2012/12/13 | 63,300 | 66,000 | 63,300 | 66,000 | 2 |
| 2012/12/12 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2012/12/11 | 74,900 | 74,900 | 63,000 | 63,000 | 9 |
| 2012/12/10 | 89,500 | 91,000 | 73,000 | 73,400 | 46 |
| 2012/12/07 | 88,000 | 88,000 | 88,000 | 88,000 | 64 |
| 2012/12/06 | 63,000 | 73,000 | 63,000 | 73,000 | 6 |
| 2012/12/04 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2012/12/03 | 64,000 | 64,000 | 64,000 | 64,000 | 5 |
| 2012/11/30 | 63,000 | 63,500 | 63,000 | 63,500 | 5 |
| 2012/11/29 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2012/11/21 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2012/11/16 | 64,000 | 64,000 | 61,000 | 61,000 | 2 |
| 2012/11/14 | 55,500 | 64,500 | 55,500 | 64,500 | 6 |
| 2012/11/08 | 64,000 | 65,000 | 64,000 | 65,000 | 12 |
| 2012/11/05 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2012/11/02 | 62,400 | 62,500 | 62,400 | 62,500 | 4 |
| 2012/10/31 | 61,900 | 61,900 | 61,900 | 61,900 | 2 |
| 2012/10/24 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2012/10/22 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2012/10/18 | 58,500 | 59,000 | 58,500 | 59,000 | 21 |
| 2012/10/09 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/10/05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2012/10/04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2012/09/27 | 57,000 | 57,000 | 57,000 | 57,000 | 15 |
| 2012/09/26 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2012/09/25 | 60,000 | 60,000 | 60,000 | 60,000 | 19 |
| 2012/09/12 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2012/09/11 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2012/09/05 | 54,000 | 54,000 | 54,000 | 54,000 | 4 |
| 2012/08/31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2012/08/23 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2012/08/21 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/08/13 | 51,000 | 52,000 | 51,000 | 52,000 | 5 |
| 2012/08/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2012/07/30 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2012/07/24 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2012/07/23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2012/07/20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2012/07/13 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/07/11 | 72,500 | 72,500 | 72,500 | 72,500 | 3 |
| 2012/07/10 | 62,000 | 62,500 | 62,000 | 62,500 | 3 |
| 2012/07/05 | 52,500 | 53,100 | 52,500 | 53,100 | 14 |
| 2012/07/04 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2012/07/03 | 62,000 | 62,000 | 62,000 | 62,000 | 23 |
| 2012/07/02 | 53,500 | 53,500 | 53,500 | 53,500 | 4 |
| 2012/06/29 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/06/28 | 52,000 | 53,000 | 52,000 | 52,900 | 41 |
| 2012/06/27 | 50,000 | 52,000 | 50,000 | 52,000 | 12 |
| 2012/06/26 | 48,000 | 48,000 | 48,000 | 48,000 | 8 |
| 2012/06/25 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/06/20 | 40,000 | 40,000 | 40,000 | 40,000 | 8 |
| 2012/06/19 | 38,000 | 38,000 | 38,000 | 38,000 | 12 |
| 2012/06/18 | 40,200 | 40,200 | 40,200 | 40,200 | 2 |
| 2012/06/13 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2012/06/11 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2012/06/08 | 45,000 | 45,000 | 45,000 | 45,000 | 8 |
| 2012/06/07 | 38,000 | 38,000 | 38,000 | 38,000 | 6 |
| 2012/06/04 | 38,400 | 38,400 | 38,400 | 38,400 | 1 |
| 2012/06/01 | 44,700 | 44,700 | 44,700 | 44,700 | 4 |
| 2012/05/22 | 44,700 | 44,700 | 44,700 | 44,700 | 1 |
| 2012/05/21 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2012/05/15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2012/05/08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/05/01 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2012/04/27 | 46,300 | 53,200 | 46,300 | 53,200 | 8 |
| 2012/04/25 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2012/04/23 | 47,000 | 47,000 | 46,300 | 46,300 | 4 |
| 2012/04/12 | 47,000 | 47,000 | 47,000 | 47,000 | 5 |
| 2012/04/03 | 42,500 | 49,300 | 42,500 | 49,300 | 5 |
| 2012/04/02 | 42,500 | 42,500 | 42,500 | 42,500 | 2 |
| 2012/03/21 | 42,500 | 42,500 | 42,500 | 42,500 | 3 |
| 2012/03/19 | 38,300 | 42,500 | 38,300 | 42,500 | 2 |
| 2012/03/15 | 34,900 | 35,500 | 34,900 | 35,500 | 4 |
| 2012/03/14 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2012/03/13 | 41,500 | 47,500 | 41,500 | 47,500 | 4 |
| 2012/03/12 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2012/03/09 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2012/03/07 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2012/03/06 | 38,600 | 38,600 | 38,600 | 38,600 | 2 |
| 2012/03/02 | 37,900 | 37,900 | 37,900 | 37,900 | 2 |
| 2012/02/29 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2012/02/27 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2012/02/22 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2012/02/21 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2012/02/17 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2012/02/09 | 31,400 | 31,400 | 31,400 | 31,400 | 4 |
| 2012/02/01 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2012/01/31 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2012/01/24 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |