メディアスホールディングス(3154)の株価時系列情報
メディアスホールディングス(3154)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,300 | 3,300 | 3,160 | 3,300 | 700 |
| 2010/12/29 | 3,190 | 3,300 | 3,190 | 3,300 | 200 |
| 2010/12/28 | 3,230 | 3,230 | 3,230 | 3,230 | 300 |
| 2010/12/27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2010/12/24 | 3,480 | 3,480 | 3,195 | 3,195 | 1,200 |
| 2010/12/21 | 3,330 | 3,330 | 3,330 | 3,330 | 400 |
| 2010/12/20 | 3,335 | 3,335 | 3,330 | 3,330 | 1,200 |
| 2010/12/17 | 3,335 | 3,335 | 3,335 | 3,335 | 400 |
| 2010/12/16 | 3,400 | 3,400 | 3,335 | 3,335 | 600 |
| 2010/12/15 | 3,485 | 3,490 | 3,335 | 3,335 | 1,600 |
| 2010/12/14 | 3,485 | 3,485 | 3,485 | 3,485 | 1,100 |
| 2010/12/13 | 3,495 | 3,495 | 3,485 | 3,485 | 2,300 |
| 2010/12/10 | 3,435 | 3,435 | 3,395 | 3,395 | 1,900 |
| 2010/12/09 | 3,300 | 3,300 | 3,250 | 3,295 | 1,500 |
| 2010/12/08 | 3,200 | 3,250 | 3,200 | 3,250 | 1,000 |
| 2010/12/07 | 3,195 | 3,195 | 3,195 | 3,195 | 1,500 |
| 2010/12/06 | 3,090 | 3,195 | 3,090 | 3,195 | 1,400 |
| 2010/12/03 | 3,090 | 3,090 | 3,090 | 3,090 | 700 |
| 2010/12/02 | 3,090 | 3,090 | 3,005 | 3,090 | 1,000 |
| 2010/12/01 | 3,010 | 3,025 | 3,010 | 3,025 | 200 |
| 2010/11/30 | 3,005 | 3,005 | 3,005 | 3,005 | 1,100 |
| 2010/11/29 | 3,050 | 3,050 | 3,005 | 3,005 | 3,200 |
| 2010/11/26 | 3,000 | 3,050 | 2,990 | 3,050 | 1,200 |
| 2010/11/25 | 3,070 | 3,085 | 3,000 | 3,085 | 1,700 |
| 2010/11/24 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 2010/11/22 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2010/11/19 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2010/11/18 | 3,070 | 3,070 | 3,070 | 3,070 | 2,100 |
| 2010/11/17 | 3,050 | 3,060 | 3,050 | 3,060 | 200 |
| 2010/11/16 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2010/11/15 | 0 | 0 | 0 | 2,980 | 0 |
| 2010/11/12 | 3,060 | 3,060 | 2,980 | 2,980 | 700 |
| 2010/11/11 | 0 | 0 | 0 | 3,060 | 0 |
| 2010/11/10 | 3,060 | 3,060 | 3,060 | 3,060 | 400 |
| 2010/11/09 | 2,980 | 3,020 | 2,980 | 3,020 | 2,600 |
| 2010/11/08 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2010/11/05 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2010/11/04 | 0 | 0 | 0 | 3,255 | 0 |
| 2010/11/02 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2010/11/01 | 3,295 | 3,295 | 3,255 | 3,255 | 600 |
| 2010/10/29 | 0 | 0 | 0 | 3,165 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 3,165 | 0 |
| 2010/10/27 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2010/10/26 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2010/10/25 | 3,350 | 3,390 | 3,250 | 3,250 | 700 |
| 2010/10/22 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2010/10/21 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2010/10/20 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/15 | 3,210 | 3,210 | 3,210 | 3,210 | 300 |
| 2010/10/14 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 3,210 | 0 |
| 2010/10/08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2010/10/07 | 0 | 0 | 0 | 3,415 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 3,415 | 0 |
| 2010/10/05 | 3,520 | 3,520 | 3,415 | 3,415 | 500 |
| 2010/10/04 | 0 | 0 | 0 | 3,345 | 0 |
| 2010/10/01 | 3,345 | 3,345 | 3,345 | 3,345 | 3,900 |
| 2010/09/30 | 3,180 | 3,250 | 3,180 | 3,250 | 500 |
| 2010/09/29 | 0 | 0 | 0 | 3,085 | 0 |
| 2010/09/28 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2010/09/27 | 3,165 | 3,250 | 3,110 | 3,110 | 300 |
| 2010/09/24 | 3,150 | 3,165 | 3,150 | 3,165 | 1,800 |
| 2010/09/22 | 0 | 0 | 0 | 3,030 | 0 |
| 2010/09/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2010/09/17 | 3,010 | 3,020 | 3,010 | 3,010 | 700 |
| 2010/09/16 | 3,090 | 3,090 | 3,010 | 3,010 | 600 |
| 2010/09/15 | 3,010 | 3,035 | 3,010 | 3,020 | 900 |
| 2010/09/14 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2010/09/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2010/09/10 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/09/09 | 2,990 | 3,000 | 2,990 | 3,000 | 200 |
| 2010/09/08 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/09/03 | 2,959 | 3,000 | 2,959 | 3,000 | 300 |
| 2010/09/02 | 0 | 0 | 0 | 2,960 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 2,960 | 0 |
| 2010/08/31 | 3,100 | 3,100 | 2,960 | 2,960 | 700 |
| 2010/08/30 | 2,990 | 3,030 | 2,980 | 3,030 | 500 |
| 2010/08/27 | 0 | 0 | 0 | 2,930 | 0 |
| 2010/08/26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2010/08/25 | 3,140 | 3,140 | 3,140 | 3,140 | 1,600 |
| 2010/08/24 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2010/08/23 | 0 | 0 | 0 | 2,950 | 0 |
| 2010/08/20 | 2,960 | 2,960 | 2,950 | 2,950 | 200 |
| 2010/08/19 | 3,010 | 3,010 | 2,950 | 2,950 | 1,000 |
| 2010/08/18 | 3,100 | 3,200 | 3,100 | 3,200 | 500 |
| 2010/08/17 | 3,000 | 3,170 | 3,000 | 3,170 | 500 |
| 2010/08/16 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/08/13 | 3,400 | 3,400 | 2,905 | 3,000 | 4,800 |
| 2010/08/12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2010/08/11 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2010/08/10 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2010/08/09 | 3,540 | 3,540 | 3,490 | 3,490 | 500 |
| 2010/08/06 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2010/08/05 | 3,625 | 3,630 | 3,625 | 3,630 | 700 |
| 2010/08/04 | 3,555 | 3,625 | 3,510 | 3,510 | 300 |
| 2010/08/03 | 3,490 | 3,490 | 3,490 | 3,490 | 700 |
| 2010/08/02 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2010/07/30 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2010/07/29 | 0 | 0 | 0 | 3,700 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 3,700 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 3,700 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 3,700 | 0 |
| 2010/07/23 | 3,780 | 3,780 | 3,700 | 3,700 | 1,200 |
| 2010/07/22 | 3,620 | 3,620 | 3,490 | 3,500 | 600 |
| 2010/07/21 | 3,700 | 3,700 | 3,690 | 3,700 | 700 |
| 2010/07/20 | 3,710 | 3,740 | 3,700 | 3,700 | 300 |
| 2010/07/16 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2010/07/15 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2010/07/14 | 0 | 0 | 0 | 3,710 | 0 |
| 2010/07/13 | 3,710 | 3,710 | 3,710 | 3,710 | 1,100 |
| 2010/07/12 | 3,560 | 3,630 | 3,560 | 3,630 | 400 |
| 2010/07/09 | 0 | 0 | 0 | 3,480 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 3,480 | 0 |
| 2010/07/07 | 3,490 | 3,490 | 3,480 | 3,480 | 200 |
| 2010/07/06 | 3,520 | 3,520 | 3,470 | 3,470 | 500 |
| 2010/07/05 | 3,590 | 3,590 | 3,520 | 3,520 | 200 |
| 2010/07/02 | 0 | 0 | 0 | 3,580 | 0 |
| 2010/07/01 | 3,590 | 3,590 | 3,580 | 3,580 | 300 |
| 2010/06/30 | 3,665 | 3,665 | 3,650 | 3,650 | 500 |
| 2010/06/29 | 3,750 | 3,750 | 3,670 | 3,670 | 500 |
| 2010/06/28 | 3,530 | 3,820 | 3,470 | 3,820 | 1,300 |
| 2010/06/25 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2010/06/24 | 3,665 | 3,670 | 3,665 | 3,670 | 200 |
| 2010/06/23 | 3,600 | 3,600 | 3,560 | 3,560 | 600 |
| 2010/06/22 | 3,620 | 3,620 | 3,620 | 3,620 | 600 |
| 2010/06/21 | 3,640 | 3,640 | 3,630 | 3,630 | 600 |
| 2010/06/18 | 3,690 | 3,690 | 3,620 | 3,620 | 600 |
| 2010/06/17 | 3,655 | 3,655 | 3,655 | 3,655 | 300 |
| 2010/06/16 | 3,860 | 3,860 | 3,850 | 3,850 | 300 |
| 2010/06/15 | 3,690 | 3,790 | 3,650 | 3,790 | 800 |
| 2010/06/14 | 3,650 | 3,650 | 3,600 | 3,620 | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 3,840 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 3,840 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 3,840 | 0 |
| 2010/06/08 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2010/06/07 | 3,725 | 3,725 | 3,605 | 3,605 | 600 |
| 2010/06/04 | 3,800 | 3,800 | 3,700 | 3,700 | 800 |
| 2010/06/03 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 2010/06/02 | 3,890 | 3,890 | 3,730 | 3,730 | 500 |
| 2010/06/01 | 0 | 0 | 0 | 3,890 | 0 |
| 2010/05/31 | 3,860 | 3,890 | 3,860 | 3,890 | 700 |
| 2010/05/28 | 3,700 | 3,750 | 3,700 | 3,750 | 200 |
| 2010/05/27 | 3,540 | 3,570 | 3,540 | 3,570 | 300 |
| 2010/05/26 | 0 | 0 | 0 | 3,610 | 0 |
| 2010/05/25 | 3,800 | 3,800 | 3,600 | 3,610 | 900 |
| 2010/05/24 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2010/05/21 | 3,500 | 3,750 | 3,500 | 3,750 | 1,400 |
| 2010/05/20 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2010/05/19 | 3,660 | 3,660 | 3,570 | 3,570 | 1,100 |
| 2010/05/18 | 4,010 | 4,010 | 3,800 | 3,800 | 900 |
| 2010/05/17 | 3,915 | 4,020 | 3,870 | 3,870 | 1,600 |
| 2010/05/14 | 4,020 | 4,070 | 3,990 | 4,000 | 600 |
| 2010/05/13 | 4,080 | 4,100 | 3,940 | 4,020 | 1,700 |
| 2010/05/12 | 4,025 | 4,095 | 3,940 | 4,080 | 3,000 |
| 2010/05/11 | 4,120 | 4,200 | 4,000 | 4,050 | 2,700 |
| 2010/05/10 | 3,965 | 4,200 | 3,965 | 4,190 | 5,100 |
| 2010/05/07 | 3,820 | 3,980 | 3,770 | 3,920 | 1,500 |
| 2010/05/06 | 3,810 | 4,010 | 3,800 | 3,980 | 3,100 |
| 2010/04/30 | 3,600 | 3,830 | 3,600 | 3,800 | 2,600 |
| 2010/04/28 | 3,550 | 3,550 | 3,500 | 3,550 | 3,400 |
| 2010/04/27 | 3,525 | 3,575 | 3,525 | 3,550 | 4,200 |
| 2010/04/26 | 3,700 | 3,700 | 3,520 | 3,550 | 4,400 |
| 2010/04/23 | 3,430 | 3,700 | 3,430 | 3,700 | 4,400 |
| 2010/04/22 | 3,325 | 3,380 | 3,325 | 3,375 | 500 |
| 2010/04/21 | 3,400 | 3,400 | 3,300 | 3,300 | 700 |
| 2010/04/20 | 3,480 | 3,540 | 3,350 | 3,400 | 2,600 |
| 2010/04/19 | 3,350 | 3,490 | 3,350 | 3,490 | 1,200 |
| 2010/04/16 | 3,300 | 3,350 | 3,290 | 3,350 | 1,500 |
| 2010/04/15 | 3,300 | 3,300 | 3,290 | 3,295 | 700 |
| 2010/04/14 | 3,300 | 3,320 | 3,290 | 3,295 | 800 |
| 2010/04/13 | 3,300 | 3,300 | 3,290 | 3,290 | 700 |
| 2010/04/12 | 3,300 | 3,320 | 3,300 | 3,320 | 2,200 |
| 2010/04/09 | 3,300 | 3,300 | 3,185 | 3,300 | 900 |
| 2010/04/08 | 3,290 | 3,290 | 3,200 | 3,200 | 200 |
| 2010/04/07 | 3,300 | 3,300 | 3,170 | 3,180 | 700 |
| 2010/04/06 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2010/04/05 | 3,300 | 3,300 | 3,250 | 3,300 | 1,100 |
| 2010/04/02 | 3,270 | 3,330 | 3,260 | 3,300 | 1,100 |
| 2010/04/01 | 3,080 | 3,200 | 3,080 | 3,200 | 400 |
| 2010/03/31 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2010/03/30 | 3,300 | 3,300 | 3,150 | 3,150 | 2,600 |
| 2010/03/29 | 3,240 | 3,280 | 3,220 | 3,280 | 800 |
| 2010/03/26 | 3,240 | 3,330 | 3,190 | 3,330 | 600 |
| 2010/03/25 | 3,210 | 3,230 | 3,210 | 3,230 | 500 |
| 2010/03/24 | 3,350 | 3,350 | 3,250 | 3,250 | 1,000 |
| 2010/03/23 | 3,310 | 3,370 | 3,260 | 3,370 | 1,400 |
| 2010/03/19 | 3,390 | 3,390 | 3,360 | 3,360 | 300 |
| 2010/03/18 | 3,360 | 3,410 | 3,210 | 3,400 | 2,300 |
| 2010/03/17 | 3,440 | 3,440 | 3,250 | 3,430 | 6,600 |
| 2010/03/16 | 3,070 | 3,200 | 3,070 | 3,200 | 3,700 |
| 2010/03/15 | 2,900 | 2,900 | 2,710 | 2,820 | 3,100 |
| 2010/03/12 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2010/03/11 | 2,600 | 2,600 | 2,586 | 2,586 | 200 |
| 2010/03/10 | 2,551 | 2,600 | 2,551 | 2,600 | 300 |
| 2010/03/08 | 2,525 | 2,620 | 2,525 | 2,620 | 500 |
| 2010/03/05 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2010/03/04 | 2,627 | 2,638 | 2,620 | 2,620 | 500 |
| 2010/03/03 | 2,627 | 2,627 | 2,627 | 2,627 | 200 |
| 2010/03/02 | 2,635 | 2,635 | 2,635 | 2,635 | 200 |
| 2010/03/01 | 2,638 | 2,638 | 2,638 | 2,638 | 100 |
| 2010/02/26 | 2,645 | 2,645 | 2,640 | 2,645 | 1,100 |
| 2010/02/25 | 2,650 | 2,650 | 2,645 | 2,645 | 600 |
| 2010/02/24 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2010/02/22 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
| 2010/02/17 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2010/02/16 | 2,520 | 2,520 | 2,510 | 2,510 | 200 |
| 2010/02/15 | 2,570 | 2,570 | 2,570 | 2,570 | 300 |
| 2010/02/12 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2010/02/08 | 2,620 | 2,620 | 2,610 | 2,610 | 300 |
| 2010/02/04 | 2,620 | 2,620 | 2,600 | 2,600 | 500 |
| 2010/02/01 | 2,600 | 2,600 | 2,570 | 2,570 | 200 |
| 2010/01/29 | 2,650 | 2,650 | 2,650 | 2,650 | 800 |
| 2010/01/28 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2010/01/27 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2010/01/26 | 2,600 | 2,610 | 2,600 | 2,610 | 300 |
| 2010/01/22 | 2,630 | 2,630 | 2,620 | 2,620 | 300 |
| 2010/01/20 | 2,640 | 2,640 | 2,580 | 2,630 | 500 |
| 2010/01/15 | 2,690 | 2,690 | 2,690 | 2,690 | 200 |
| 2010/01/14 | 2,590 | 2,700 | 2,590 | 2,700 | 200 |
| 2010/01/06 | 2,680 | 2,680 | 2,610 | 2,610 | 300 |
| 2010/01/05 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2010/01/04 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |