メディアドゥ(3678)の株価時系列情報
メディアドゥ(3678)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,090 | 2,194 | 2,090 | 2,151 | 55,100 |
| 2014/12/29 | 2,180 | 2,196 | 2,140 | 2,140 | 57,100 |
| 2014/12/26 | 2,070 | 2,230 | 2,059 | 2,183 | 99,600 |
| 2014/12/25 | 2,051 | 2,059 | 2,035 | 2,043 | 54,100 |
| 2014/12/24 | 2,025 | 2,069 | 2,025 | 2,035 | 46,300 |
| 2014/12/22 | 2,106 | 2,147 | 2,012 | 2,038 | 65,700 |
| 2014/12/19 | 2,057 | 2,118 | 2,057 | 2,106 | 61,700 |
| 2014/12/18 | 2,056 | 2,100 | 2,025 | 2,038 | 85,900 |
| 2014/12/17 | 2,115 | 2,142 | 2,015 | 2,067 | 53,700 |
| 2014/12/16 | 2,165 | 2,188 | 2,154 | 2,154 | 41,600 |
| 2014/12/15 | 2,249 | 2,310 | 2,180 | 2,205 | 29,300 |
| 2014/12/12 | 2,210 | 2,265 | 2,206 | 2,250 | 40,200 |
| 2014/12/11 | 2,155 | 2,230 | 2,155 | 2,210 | 25,700 |
| 2014/12/10 | 2,150 | 2,240 | 2,150 | 2,216 | 21,600 |
| 2014/12/09 | 2,236 | 2,249 | 2,200 | 2,201 | 24,400 |
| 2014/12/08 | 2,286 | 2,325 | 2,270 | 2,270 | 28,200 |
| 2014/12/05 | 2,283 | 2,336 | 2,270 | 2,335 | 18,500 |
| 2014/12/04 | 2,290 | 2,310 | 2,271 | 2,283 | 57,700 |
| 2014/12/03 | 2,298 | 2,322 | 2,287 | 2,287 | 27,600 |
| 2014/12/02 | 2,322 | 2,339 | 2,306 | 2,328 | 46,200 |
| 2014/12/01 | 2,340 | 2,360 | 2,287 | 2,333 | 48,600 |
| 2014/11/28 | 2,364 | 2,379 | 2,320 | 2,324 | 23,200 |
| 2014/11/27 | 2,400 | 2,420 | 2,331 | 2,346 | 43,000 |
| 2014/11/26 | 2,335 | 2,438 | 2,335 | 2,408 | 30,900 |
| 2014/11/26 | 1 -> 2.00 分割 | ||||
| 2014/11/25 | 4,805 | 4,810 | 4,770 | 4,770 | 11,200 |
| 2014/11/21 | 4,820 | 4,820 | 4,750 | 4,750 | 18,100 |
| 2014/11/20 | 4,910 | 4,930 | 4,815 | 4,855 | 17,200 |
| 2014/11/19 | 4,940 | 4,980 | 4,770 | 4,880 | 35,700 |
| 2014/11/18 | 4,685 | 4,865 | 4,685 | 4,845 | 18,100 |
| 2014/11/17 | 4,695 | 4,795 | 4,665 | 4,720 | 15,900 |
| 2014/11/14 | 4,735 | 4,785 | 4,645 | 4,720 | 21,500 |
| 2014/11/13 | 4,885 | 4,885 | 4,710 | 4,735 | 20,600 |
| 2014/11/12 | 5,040 | 5,050 | 4,850 | 4,850 | 32,900 |
| 2014/11/11 | 5,030 | 5,030 | 4,945 | 4,990 | 34,600 |
| 2014/11/10 | 4,830 | 5,060 | 4,805 | 4,920 | 49,100 |
| 2014/11/07 | 4,870 | 4,870 | 4,775 | 4,800 | 26,900 |
| 2014/11/06 | 4,950 | 4,950 | 4,700 | 4,800 | 76,900 |
| 2014/11/05 | 4,715 | 4,845 | 4,710 | 4,835 | 82,100 |
| 2014/11/04 | 4,650 | 4,680 | 4,515 | 4,655 | 44,500 |
| 2014/10/31 | 4,370 | 4,550 | 4,370 | 4,480 | 29,400 |
| 2014/10/30 | 4,505 | 4,540 | 4,355 | 4,370 | 35,700 |
| 2014/10/29 | 4,535 | 4,625 | 4,515 | 4,515 | 35,200 |
| 2014/10/28 | 4,505 | 4,520 | 4,300 | 4,450 | 70,100 |
| 2014/10/27 | 4,615 | 4,625 | 4,510 | 4,525 | 49,000 |
| 2014/10/24 | 4,965 | 4,980 | 4,510 | 4,545 | 195,200 |
| 2014/10/23 | 5,070 | 5,190 | 4,885 | 4,910 | 122,600 |
| 2014/10/22 | 5,270 | 5,340 | 5,130 | 5,160 | 59,100 |
| 2014/10/21 | 5,490 | 5,490 | 5,180 | 5,240 | 43,900 |
| 2014/10/20 | 5,600 | 5,650 | 5,430 | 5,470 | 37,600 |
| 2014/10/17 | 5,620 | 5,710 | 5,410 | 5,460 | 44,100 |
| 2014/10/16 | 5,340 | 5,990 | 5,310 | 5,620 | 156,200 |
| 2014/10/15 | 5,440 | 5,650 | 5,380 | 5,590 | 67,100 |
| 2014/10/14 | 5,140 | 5,400 | 5,140 | 5,260 | 60,000 |
| 2014/10/10 | 5,340 | 5,440 | 5,230 | 5,440 | 51,300 |
| 2014/10/09 | 5,970 | 6,070 | 5,460 | 5,540 | 153,900 |
| 2014/10/08 | 5,330 | 6,130 | 5,210 | 5,680 | 498,500 |
| 2014/10/07 | 5,230 | 5,400 | 5,130 | 5,130 | 39,600 |
| 2014/10/06 | 5,360 | 5,530 | 5,220 | 5,510 | 36,500 |
| 2014/10/03 | 5,010 | 5,140 | 5,000 | 5,140 | 14,600 |
| 2014/10/02 | 4,900 | 5,130 | 4,820 | 5,000 | 29,400 |
| 2014/10/01 | 5,360 | 5,460 | 5,110 | 5,110 | 39,200 |
| 2014/09/30 | 5,400 | 5,520 | 5,350 | 5,400 | 24,800 |
| 2014/09/29 | 5,600 | 5,600 | 5,400 | 5,450 | 26,300 |
| 2014/09/26 | 5,520 | 5,830 | 5,430 | 5,580 | 54,700 |
| 2014/09/25 | 5,760 | 5,790 | 5,480 | 5,550 | 58,100 |
| 2014/09/24 | 5,720 | 5,830 | 5,710 | 5,760 | 52,300 |
| 2014/09/22 | 5,900 | 6,180 | 5,890 | 6,170 | 91,300 |
| 2014/09/19 | 5,830 | 5,900 | 5,810 | 5,880 | 18,900 |
| 2014/09/18 | 5,800 | 5,810 | 5,720 | 5,800 | 13,600 |
| 2014/09/17 | 5,830 | 5,840 | 5,680 | 5,710 | 18,900 |
| 2014/09/16 | 5,860 | 5,880 | 5,750 | 5,830 | 14,600 |
| 2014/09/12 | 5,730 | 5,900 | 5,730 | 5,800 | 22,200 |
| 2014/09/11 | 5,640 | 5,880 | 5,640 | 5,780 | 30,900 |
| 2014/09/10 | 5,690 | 5,690 | 5,580 | 5,640 | 15,900 |
| 2014/09/09 | 5,600 | 5,980 | 5,570 | 5,700 | 79,300 |
| 2014/09/08 | 5,490 | 5,630 | 5,470 | 5,620 | 17,000 |
| 2014/09/05 | 5,480 | 5,500 | 5,390 | 5,400 | 17,300 |
| 2014/09/04 | 5,640 | 5,670 | 5,430 | 5,440 | 22,300 |
| 2014/09/03 | 5,710 | 5,720 | 5,640 | 5,640 | 18,600 |
| 2014/09/02 | 5,840 | 5,920 | 5,720 | 5,740 | 30,600 |
| 2014/09/01 | 5,690 | 5,850 | 5,650 | 5,850 | 29,200 |
| 2014/08/29 | 5,530 | 5,680 | 5,520 | 5,640 | 10,400 |
| 2014/08/28 | 5,700 | 5,750 | 5,620 | 5,640 | 14,600 |
| 2014/08/27 | 5,790 | 5,830 | 5,650 | 5,700 | 20,300 |
| 2014/08/26 | 5,960 | 5,960 | 5,750 | 5,790 | 45,400 |
| 2014/08/25 | 5,570 | 5,890 | 5,570 | 5,880 | 72,200 |
| 2014/08/22 | 5,540 | 5,600 | 5,500 | 5,520 | 18,600 |
| 2014/08/21 | 5,530 | 5,660 | 5,520 | 5,600 | 19,600 |
| 2014/08/20 | 5,520 | 5,710 | 5,490 | 5,530 | 33,400 |
| 2014/08/19 | 5,400 | 5,450 | 5,380 | 5,450 | 7,600 |
| 2014/08/18 | 5,400 | 5,440 | 5,350 | 5,400 | 8,200 |
| 2014/08/15 | 5,450 | 5,450 | 5,350 | 5,390 | 8,500 |
| 2014/08/14 | 5,280 | 5,480 | 5,230 | 5,400 | 37,600 |
| 2014/08/13 | 5,260 | 5,260 | 5,090 | 5,120 | 27,000 |
| 2014/08/12 | 5,350 | 5,440 | 5,260 | 5,280 | 23,100 |
| 2014/08/11 | 5,410 | 5,530 | 5,300 | 5,390 | 36,800 |
| 2014/08/08 | 5,460 | 5,570 | 5,080 | 5,310 | 38,300 |
| 2014/08/07 | 5,460 | 5,670 | 5,410 | 5,610 | 47,700 |
| 2014/08/06 | 5,450 | 5,480 | 5,320 | 5,360 | 33,500 |
| 2014/08/05 | 5,660 | 5,700 | 5,460 | 5,470 | 44,100 |
| 2014/08/04 | 5,640 | 5,700 | 5,630 | 5,650 | 15,800 |
| 2014/08/01 | 5,580 | 5,670 | 5,520 | 5,610 | 31,200 |
| 2014/07/31 | 5,740 | 5,980 | 5,660 | 5,680 | 69,800 |
| 2014/07/30 | 5,650 | 5,840 | 5,650 | 5,680 | 41,500 |
| 2014/07/29 | 5,700 | 5,760 | 5,610 | 5,750 | 35,500 |
| 2014/07/28 | 5,690 | 5,690 | 5,570 | 5,610 | 17,700 |
| 2014/07/25 | 5,600 | 5,670 | 5,560 | 5,620 | 20,900 |
| 2014/07/24 | 5,680 | 5,770 | 5,540 | 5,550 | 33,800 |
| 2014/07/23 | 5,450 | 5,810 | 5,450 | 5,690 | 53,100 |
| 2014/07/22 | 5,520 | 5,550 | 5,420 | 5,470 | 22,700 |
| 2014/07/18 | 5,330 | 5,620 | 5,320 | 5,480 | 43,500 |
| 2014/07/17 | 5,770 | 5,780 | 5,510 | 5,520 | 51,500 |
| 2014/07/16 | 6,050 | 6,140 | 5,660 | 5,680 | 153,800 |
| 2014/07/15 | 5,450 | 6,180 | 5,430 | 6,040 | 104,400 |
| 2014/07/14 | 5,460 | 5,500 | 5,330 | 5,450 | 28,000 |
| 2014/07/11 | 5,380 | 5,550 | 5,330 | 5,460 | 34,500 |
| 2014/07/10 | 5,770 | 5,830 | 5,530 | 5,540 | 44,100 |
| 2014/07/09 | 5,930 | 5,990 | 5,570 | 5,680 | 90,700 |
| 2014/07/08 | 6,050 | 6,110 | 5,920 | 6,020 | 70,600 |
| 2014/07/07 | 6,180 | 6,380 | 6,140 | 6,240 | 61,500 |
| 2014/07/04 | 6,370 | 6,400 | 6,100 | 6,140 | 133,200 |
| 2014/07/03 | 6,170 | 7,130 | 6,000 | 6,400 | 569,600 |
| 2014/07/02 | 6,270 | 6,370 | 6,110 | 6,170 | 119,300 |
| 2014/07/01 | 6,000 | 6,180 | 5,880 | 6,180 | 82,100 |
| 2014/06/30 | 5,770 | 6,030 | 5,770 | 5,940 | 55,800 |
| 2014/06/27 | 5,680 | 5,830 | 5,600 | 5,780 | 57,500 |
| 2014/06/26 | 5,730 | 5,810 | 5,640 | 5,640 | 30,900 |
| 2014/06/25 | 5,770 | 5,950 | 5,680 | 5,700 | 38,100 |
| 2014/06/24 | 5,640 | 6,040 | 5,640 | 5,910 | 87,500 |
| 2014/06/23 | 5,600 | 5,830 | 5,530 | 5,630 | 39,000 |
| 2014/06/20 | 5,900 | 5,940 | 5,560 | 5,630 | 49,700 |
| 2014/06/19 | 6,160 | 6,160 | 5,780 | 5,870 | 67,300 |
| 2014/06/18 | 5,700 | 6,120 | 5,700 | 6,020 | 109,400 |
| 2014/06/17 | 5,630 | 5,750 | 5,510 | 5,680 | 41,000 |
| 2014/06/16 | 5,830 | 5,940 | 5,600 | 5,630 | 58,100 |
| 2014/06/13 | 5,790 | 5,990 | 5,720 | 5,770 | 70,500 |
| 2014/06/12 | 5,800 | 6,000 | 5,760 | 5,890 | 59,100 |
| 2014/06/11 | 6,000 | 6,180 | 5,950 | 6,020 | 76,800 |
| 2014/06/10 | 6,000 | 6,290 | 5,820 | 6,180 | 189,500 |
| 2014/06/09 | 6,300 | 6,530 | 6,120 | 6,160 | 346,400 |
| 2014/06/06 | 5,310 | 6,280 | 5,140 | 5,920 | 497,000 |
| 2014/06/05 | 5,430 | 5,590 | 5,010 | 5,280 | 242,600 |
| 2014/06/04 | 5,400 | 5,630 | 5,300 | 5,630 | 285,700 |
| 2014/06/03 | 5,140 | 5,140 | 4,900 | 4,930 | 78,000 |
| 2014/06/02 | 4,650 | 5,020 | 4,620 | 5,010 | 125,200 |
| 2014/05/30 | 4,660 | 4,690 | 4,465 | 4,520 | 32,900 |
| 2014/05/29 | 4,525 | 4,715 | 4,525 | 4,600 | 41,900 |
| 2014/05/28 | 4,690 | 4,730 | 4,465 | 4,560 | 41,000 |
| 2014/05/27 | 4,530 | 4,720 | 4,455 | 4,650 | 43,000 |
| 2014/05/26 | 4,545 | 4,710 | 4,535 | 4,590 | 61,300 |
| 2014/05/23 | 4,350 | 4,565 | 4,350 | 4,495 | 49,000 |
| 2014/05/22 | 4,395 | 4,405 | 4,315 | 4,325 | 26,700 |
| 2014/05/21 | 4,100 | 4,330 | 4,055 | 4,325 | 38,300 |
| 2014/05/20 | 4,220 | 4,250 | 4,155 | 4,155 | 17,800 |
| 2014/05/19 | 4,230 | 4,230 | 4,150 | 4,150 | 34,800 |
| 2014/05/16 | 4,300 | 4,350 | 4,230 | 4,250 | 34,900 |
| 2014/05/15 | 4,450 | 4,480 | 4,260 | 4,365 | 52,000 |
| 2014/05/14 | 5,050 | 5,110 | 4,445 | 4,550 | 220,600 |
| 2014/05/13 | 4,850 | 4,850 | 4,850 | 4,850 | 6,700 |
| 2014/05/12 | 4,205 | 4,285 | 4,150 | 4,150 | 19,400 |
| 2014/05/09 | 4,320 | 4,335 | 4,210 | 4,240 | 11,500 |
| 2014/05/08 | 4,235 | 4,435 | 4,235 | 4,315 | 19,000 |
| 2014/05/07 | 4,350 | 4,350 | 4,195 | 4,225 | 16,100 |
| 2014/05/02 | 4,305 | 4,350 | 4,210 | 4,305 | 13,500 |
| 2014/05/01 | 4,200 | 4,350 | 4,135 | 4,255 | 15,700 |
| 2014/04/30 | 4,475 | 4,500 | 4,240 | 4,245 | 14,700 |
| 2014/04/28 | 4,610 | 4,670 | 4,305 | 4,430 | 26,300 |
| 2014/04/25 | 4,840 | 4,840 | 4,690 | 4,750 | 15,200 |
| 2014/04/24 | 4,630 | 4,825 | 4,575 | 4,770 | 48,000 |
| 2014/04/23 | 4,560 | 4,670 | 4,500 | 4,530 | 20,200 |
| 2014/04/22 | 4,705 | 4,750 | 4,575 | 4,615 | 32,100 |
| 2014/04/21 | 5,150 | 5,200 | 4,800 | 4,805 | 64,600 |
| 2014/04/18 | 4,850 | 4,915 | 4,650 | 4,800 | 54,600 |
| 2014/04/17 | 4,580 | 4,880 | 4,535 | 4,820 | 112,300 |
| 2014/04/16 | 4,310 | 4,580 | 4,055 | 4,520 | 98,200 |
| 2014/04/15 | 4,250 | 4,680 | 4,120 | 4,200 | 131,800 |
| 2014/04/14 | 4,050 | 4,280 | 4,040 | 4,190 | 42,400 |
| 2014/04/11 | 3,850 | 4,195 | 3,815 | 4,050 | 70,600 |
| 2014/04/10 | 4,705 | 4,735 | 4,070 | 4,100 | 71,000 |
| 2014/04/09 | 4,910 | 5,050 | 4,520 | 4,600 | 111,200 |
| 2014/04/08 | 4,900 | 5,280 | 4,880 | 5,270 | 53,200 |
| 2014/04/07 | 4,880 | 5,080 | 4,860 | 5,000 | 34,900 |
| 2014/04/04 | 4,940 | 5,060 | 4,935 | 5,050 | 42,100 |
| 2014/04/03 | 4,950 | 5,050 | 4,915 | 4,935 | 53,500 |
| 2014/04/02 | 4,665 | 4,940 | 4,550 | 4,880 | 71,200 |
| 2014/04/01 | 4,615 | 4,725 | 4,425 | 4,645 | 46,900 |
| 2014/03/31 | 4,885 | 4,885 | 4,570 | 4,640 | 60,700 |
| 2014/03/28 | 4,160 | 4,310 | 4,085 | 4,255 | 34,300 |
| 2014/03/27 | 3,860 | 4,345 | 3,800 | 4,230 | 68,600 |
| 2014/03/26 | 3,850 | 4,065 | 3,790 | 3,860 | 31,800 |
| 2014/03/25 | 4,180 | 4,185 | 3,730 | 3,890 | 51,300 |
| 2014/03/24 | 4,130 | 4,280 | 4,035 | 4,215 | 33,700 |
| 2014/03/20 | 4,325 | 4,445 | 3,970 | 4,130 | 75,500 |
| 2014/03/19 | 4,615 | 4,645 | 4,400 | 4,420 | 32,500 |
| 2014/03/18 | 4,800 | 4,800 | 4,525 | 4,605 | 24,300 |
| 2014/03/17 | 4,800 | 4,950 | 4,460 | 4,600 | 46,100 |
| 2014/03/14 | 4,810 | 4,900 | 4,770 | 4,810 | 45,800 |
| 2014/03/13 | 5,160 | 5,160 | 5,010 | 5,050 | 32,100 |
| 2014/03/12 | 5,280 | 5,280 | 5,090 | 5,140 | 41,300 |
| 2014/03/11 | 5,340 | 5,470 | 5,250 | 5,320 | 70,900 |
| 2014/03/10 | 5,440 | 5,440 | 5,260 | 5,300 | 42,900 |
| 2014/03/07 | 5,500 | 5,580 | 5,310 | 5,350 | 50,200 |
| 2014/03/06 | 5,280 | 5,750 | 5,280 | 5,410 | 87,500 |
| 2014/03/05 | 5,500 | 5,500 | 5,300 | 5,300 | 45,100 |
| 2014/03/04 | 5,230 | 5,480 | 5,230 | 5,300 | 46,200 |
| 2014/03/03 | 5,590 | 5,590 | 5,230 | 5,430 | 106,600 |
| 2014/02/28 | 6,250 | 6,280 | 5,650 | 5,790 | 218,000 |
| 2014/02/27 | 5,630 | 6,460 | 5,600 | 6,300 | 497,700 |
| 2014/02/26 | 5,800 | 5,800 | 5,410 | 5,460 | 69,600 |
| 2014/02/26 | 1 -> 2.00 分割 | ||||
| 2014/02/25 | 11,200 | 12,190 | 10,820 | 11,630 | 89,100 |
| 2014/02/24 | 10,460 | 11,100 | 10,340 | 10,810 | 31,200 |
| 2014/02/21 | 10,600 | 10,670 | 10,280 | 10,380 | 21,000 |
| 2014/02/20 | 10,750 | 10,990 | 10,300 | 10,450 | 28,200 |
| 2014/02/19 | 10,780 | 11,320 | 10,690 | 10,840 | 56,100 |
| 2014/02/18 | 10,180 | 10,720 | 10,080 | 10,720 | 33,500 |
| 2014/02/17 | 10,320 | 10,860 | 9,820 | 10,340 | 37,500 |
| 2014/02/14 | 10,700 | 10,950 | 9,900 | 10,330 | 44,300 |
| 2014/02/13 | 10,980 | 11,190 | 10,530 | 10,630 | 49,600 |
| 2014/02/12 | 11,340 | 12,500 | 11,270 | 11,280 | 124,400 |
| 2014/02/10 | 12,000 | 12,090 | 11,210 | 11,300 | 50,100 |
| 2014/02/07 | 11,940 | 12,490 | 11,150 | 11,470 | 88,000 |
| 2014/02/06 | 9,500 | 11,040 | 9,490 | 11,040 | 62,600 |
| 2014/02/05 | 9,880 | 9,880 | 8,850 | 9,540 | 84,200 |
| 2014/02/04 | 8,680 | 9,670 | 8,110 | 8,830 | 111,800 |
| 2014/02/03 | 10,960 | 11,010 | 10,020 | 10,030 | 61,200 |
| 2014/01/31 | 12,760 | 12,760 | 11,560 | 11,860 | 30,900 |
| 2014/01/30 | 12,530 | 12,610 | 12,280 | 12,460 | 28,200 |
| 2014/01/29 | 12,980 | 13,160 | 12,760 | 12,930 | 28,100 |
| 2014/01/28 | 12,900 | 13,280 | 12,560 | 12,680 | 40,500 |
| 2014/01/27 | 12,700 | 12,900 | 12,510 | 12,550 | 60,600 |
| 2014/01/24 | 13,940 | 13,980 | 13,200 | 13,240 | 96,500 |
| 2014/01/23 | 15,200 | 15,210 | 14,140 | 14,220 | 98,200 |
| 2014/01/22 | 14,900 | 15,280 | 14,540 | 15,040 | 56,300 |
| 2014/01/21 | 15,900 | 16,080 | 14,940 | 15,000 | 275,600 |
| 2014/01/20 | 14,010 | 14,880 | 13,750 | 14,480 | 96,900 |
| 2014/01/17 | 12,810 | 14,340 | 12,800 | 13,800 | 67,500 |
| 2014/01/16 | 13,400 | 13,400 | 12,600 | 12,810 | 47,300 |
| 2014/01/15 | 14,000 | 14,190 | 13,210 | 13,210 | 78,400 |
| 2014/01/14 | 14,100 | 14,740 | 13,600 | 13,810 | 117,300 |
| 2014/01/10 | 13,500 | 15,200 | 13,200 | 14,400 | 178,600 |
| 2014/01/09 | 14,930 | 15,080 | 13,600 | 13,960 | 137,400 |
| 2014/01/08 | 16,510 | 16,670 | 15,030 | 15,130 | 186,500 |
| 2014/01/07 | 16,500 | 17,100 | 14,510 | 16,110 | 324,500 |
| 2014/01/06 | 15,500 | 18,850 | 15,130 | 16,500 | 1,258,100 |