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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,350 | 1,410 | 1,350 | 1,410 | 31,400 |
| 2015/12/29 | 1,320 | 1,373 | 1,304 | 1,368 | 25,900 |
| 2015/12/28 | 1,241 | 1,378 | 1,241 | 1,345 | 63,900 |
| 2015/12/25 | 1,234 | 1,245 | 1,170 | 1,200 | 98,100 |
| 2015/12/24 | 1,326 | 1,327 | 1,250 | 1,250 | 42,600 |
| 2015/12/22 | 1,350 | 1,364 | 1,326 | 1,332 | 31,400 |
| 2015/12/21 | 1,372 | 1,375 | 1,353 | 1,370 | 16,800 |
| 2015/12/18 | 1,393 | 1,403 | 1,380 | 1,402 | 21,500 |
| 2015/12/17 | 1,409 | 1,429 | 1,394 | 1,404 | 9,600 |
| 2015/12/16 | 1,399 | 1,405 | 1,386 | 1,402 | 15,100 |
| 2015/12/15 | 1,414 | 1,419 | 1,372 | 1,384 | 32,500 |
| 2015/12/14 | 1,400 | 1,450 | 1,384 | 1,414 | 16,500 |
| 2015/12/11 | 1,408 | 1,420 | 1,400 | 1,410 | 10,100 |
| 2015/12/10 | 1,429 | 1,450 | 1,405 | 1,408 | 14,400 |
| 2015/12/09 | 1,451 | 1,455 | 1,427 | 1,429 | 22,700 |
| 2015/12/08 | 1,465 | 1,487 | 1,451 | 1,455 | 19,500 |
| 2015/12/07 | 1,473 | 1,489 | 1,461 | 1,478 | 9,600 |
| 2015/12/04 | 1,450 | 1,479 | 1,446 | 1,473 | 16,500 |
| 2015/12/03 | 1,491 | 1,499 | 1,477 | 1,480 | 14,900 |
| 2015/12/02 | 1,500 | 1,507 | 1,483 | 1,500 | 17,700 |
| 2015/12/01 | 1,462 | 1,520 | 1,451 | 1,500 | 43,500 |
| 2015/11/30 | 1,449 | 1,462 | 1,448 | 1,448 | 6,500 |
| 2015/11/27 | 1,465 | 1,483 | 1,453 | 1,453 | 17,700 |
| 2015/11/26 | 1,453 | 1,482 | 1,449 | 1,478 | 25,100 |
| 2015/11/25 | 1,476 | 1,479 | 1,454 | 1,462 | 13,100 |
| 2015/11/24 | 1,490 | 1,495 | 1,466 | 1,476 | 13,900 |
| 2015/11/20 | 1,415 | 1,490 | 1,415 | 1,485 | 18,000 |
| 2015/11/19 | 1,410 | 1,458 | 1,398 | 1,449 | 32,100 |
| 2015/11/18 | 1,360 | 1,428 | 1,360 | 1,410 | 18,400 |
| 2015/11/17 | 1,378 | 1,393 | 1,350 | 1,357 | 14,000 |
| 2015/11/16 | 1,350 | 1,380 | 1,343 | 1,377 | 18,000 |
| 2015/11/13 | 1,385 | 1,394 | 1,363 | 1,380 | 10,500 |
| 2015/11/12 | 1,407 | 1,411 | 1,340 | 1,385 | 55,900 |
| 2015/11/11 | 1,445 | 1,454 | 1,412 | 1,418 | 23,000 |
| 2015/11/10 | 1,467 | 1,492 | 1,456 | 1,456 | 13,900 |
| 2015/11/09 | 1,497 | 1,519 | 1,470 | 1,486 | 28,100 |
| 2015/11/06 | 1,430 | 1,490 | 1,430 | 1,467 | 12,000 |
| 2015/11/05 | 1,513 | 1,517 | 1,421 | 1,430 | 43,300 |
| 2015/11/04 | 1,530 | 1,549 | 1,514 | 1,514 | 24,700 |
| 2015/11/02 | 1,531 | 1,542 | 1,513 | 1,522 | 24,600 |
| 2015/10/30 | 1,550 | 1,550 | 1,517 | 1,543 | 25,800 |
| 2015/10/29 | 1,529 | 1,570 | 1,510 | 1,569 | 38,700 |
| 2015/10/28 | 1,500 | 1,535 | 1,481 | 1,499 | 27,900 |
| 2015/10/27 | 1,523 | 1,548 | 1,500 | 1,500 | 21,000 |
| 2015/10/26 | 1,550 | 1,570 | 1,520 | 1,522 | 24,700 |
| 2015/10/23 | 1,486 | 1,547 | 1,486 | 1,534 | 42,400 |
| 2015/10/22 | 1,448 | 1,513 | 1,447 | 1,493 | 33,600 |
| 2015/10/21 | 1,420 | 1,442 | 1,412 | 1,438 | 9,300 |
| 2015/10/20 | 1,455 | 1,455 | 1,421 | 1,425 | 14,900 |
| 2015/10/19 | 1,479 | 1,479 | 1,446 | 1,461 | 23,400 |
| 2015/10/16 | 1,435 | 1,467 | 1,420 | 1,449 | 24,700 |
| 2015/10/15 | 1,380 | 1,429 | 1,376 | 1,416 | 22,500 |
| 2015/10/14 | 1,422 | 1,429 | 1,400 | 1,400 | 26,200 |
| 2015/10/13 | 1,406 | 1,448 | 1,406 | 1,436 | 41,800 |
| 2015/10/09 | 1,498 | 1,498 | 1,397 | 1,407 | 140,700 |
| 2015/10/08 | 1,420 | 1,428 | 1,380 | 1,387 | 43,000 |
| 2015/10/07 | 1,335 | 1,414 | 1,335 | 1,407 | 55,500 |
| 2015/10/06 | 1,335 | 1,380 | 1,318 | 1,336 | 30,800 |
| 2015/10/05 | 1,310 | 1,319 | 1,283 | 1,306 | 21,000 |
| 2015/10/02 | 1,253 | 1,299 | 1,250 | 1,291 | 20,600 |
| 2015/10/01 | 1,250 | 1,263 | 1,238 | 1,253 | 20,400 |
| 2015/09/30 | 1,215 | 1,249 | 1,194 | 1,235 | 44,100 |
| 2015/09/29 | 1,187 | 1,187 | 1,149 | 1,155 | 23,600 |
| 2015/09/28 | 1,130 | 1,209 | 1,130 | 1,206 | 27,300 |
| 2015/09/25 | 1,142 | 1,142 | 1,105 | 1,123 | 28,100 |
| 2015/09/24 | 1,150 | 1,150 | 1,105 | 1,135 | 51,600 |
| 2015/09/18 | 1,180 | 1,195 | 1,156 | 1,177 | 40,500 |
| 2015/09/17 | 1,222 | 1,222 | 1,189 | 1,200 | 66,400 |
| 2015/09/16 | 1,309 | 1,309 | 1,238 | 1,245 | 16,700 |
| 2015/09/15 | 1,294 | 1,315 | 1,258 | 1,284 | 28,300 |
| 2015/09/14 | 1,325 | 1,325 | 1,285 | 1,300 | 26,600 |
| 2015/09/11 | 1,245 | 1,300 | 1,222 | 1,289 | 31,000 |
| 2015/09/10 | 1,191 | 1,227 | 1,186 | 1,215 | 16,200 |
| 2015/09/09 | 1,200 | 1,240 | 1,181 | 1,240 | 30,100 |
| 2015/09/08 | 1,156 | 1,225 | 1,127 | 1,140 | 31,700 |
| 2015/09/07 | 1,155 | 1,199 | 1,133 | 1,172 | 28,300 |
| 2015/09/04 | 1,266 | 1,270 | 1,142 | 1,185 | 37,900 |
| 2015/09/03 | 1,286 | 1,299 | 1,261 | 1,276 | 19,300 |
| 2015/09/02 | 1,200 | 1,330 | 1,167 | 1,265 | 44,800 |
| 2015/09/01 | 1,374 | 1,385 | 1,283 | 1,285 | 57,100 |
| 2015/08/31 | 1,340 | 1,377 | 1,340 | 1,365 | 50,800 |
| 2015/08/28 | 1,308 | 1,420 | 1,308 | 1,400 | 79,100 |
| 2015/08/27 | 1,300 | 1,318 | 1,264 | 1,304 | 90,100 |
| 2015/08/26 | 1,199 | 1,250 | 1,167 | 1,230 | 111,400 |
| 2015/08/25 | 1,156 | 1,298 | 1,035 | 1,158 | 248,600 |
| 2015/08/24 | 1,420 | 1,450 | 1,182 | 1,186 | 218,300 |
| 2015/08/21 | 1,580 | 1,593 | 1,501 | 1,532 | 101,700 |
| 2015/08/20 | 1,690 | 1,690 | 1,647 | 1,647 | 44,300 |
| 2015/08/19 | 1,721 | 1,723 | 1,698 | 1,698 | 26,100 |
| 2015/08/18 | 1,725 | 1,739 | 1,720 | 1,726 | 11,100 |
| 2015/08/17 | 1,730 | 1,735 | 1,719 | 1,730 | 18,000 |
| 2015/08/14 | 1,744 | 1,744 | 1,730 | 1,735 | 18,600 |
| 2015/08/13 | 1,776 | 1,776 | 1,737 | 1,744 | 19,100 |
| 2015/08/12 | 1,758 | 1,796 | 1,745 | 1,796 | 44,500 |
| 2015/08/11 | 1,730 | 1,763 | 1,730 | 1,762 | 18,800 |
| 2015/08/10 | 1,739 | 1,740 | 1,720 | 1,724 | 28,700 |
| 2015/08/07 | 1,766 | 1,771 | 1,738 | 1,738 | 38,000 |
| 2015/08/06 | 1,778 | 1,800 | 1,765 | 1,765 | 22,500 |
| 2015/08/05 | 1,751 | 1,807 | 1,750 | 1,806 | 35,700 |
| 2015/08/04 | 1,785 | 1,793 | 1,752 | 1,758 | 36,800 |
| 2015/08/03 | 1,790 | 1,796 | 1,760 | 1,782 | 36,500 |
| 2015/07/31 | 1,800 | 1,808 | 1,790 | 1,790 | 18,400 |
| 2015/07/30 | 1,786 | 1,820 | 1,786 | 1,804 | 29,700 |
| 2015/07/29 | 1,791 | 1,799 | 1,780 | 1,780 | 20,800 |
| 2015/07/28 | 1,766 | 1,798 | 1,762 | 1,788 | 27,400 |
| 2015/07/27 | 1,793 | 1,798 | 1,766 | 1,775 | 77,500 |
| 2015/07/24 | 1,835 | 1,838 | 1,815 | 1,820 | 23,300 |
| 2015/07/23 | 1,852 | 1,870 | 1,834 | 1,837 | 30,600 |
| 2015/07/22 | 1,860 | 1,864 | 1,833 | 1,853 | 32,500 |
| 2015/07/21 | 1,832 | 1,858 | 1,832 | 1,843 | 22,900 |
| 2015/07/17 | 1,820 | 1,840 | 1,811 | 1,832 | 18,100 |
| 2015/07/16 | 1,840 | 1,840 | 1,811 | 1,822 | 36,600 |
| 2015/07/15 | 1,845 | 1,870 | 1,814 | 1,833 | 56,900 |
| 2015/07/14 | 1,820 | 1,840 | 1,779 | 1,839 | 78,600 |
| 2015/07/13 | 1,771 | 1,820 | 1,771 | 1,785 | 50,300 |
| 2015/07/10 | 1,823 | 1,826 | 1,748 | 1,760 | 127,500 |
| 2015/07/09 | 1,790 | 1,840 | 1,748 | 1,823 | 159,600 |
| 2015/07/08 | 2,060 | 2,060 | 1,885 | 1,895 | 142,700 |
| 2015/07/07 | 1,985 | 2,050 | 1,941 | 2,050 | 83,500 |
| 2015/07/06 | 2,014 | 2,040 | 1,923 | 1,967 | 93,400 |
| 2015/07/03 | 2,070 | 2,070 | 2,009 | 2,016 | 29,300 |
| 2015/07/02 | 2,110 | 2,140 | 2,056 | 2,070 | 125,900 |
| 2015/07/01 | 2,050 | 2,109 | 1,965 | 2,098 | 236,900 |
| 2015/06/30 | 1,890 | 1,930 | 1,889 | 1,928 | 36,000 |
| 2015/06/29 | 1,880 | 1,918 | 1,880 | 1,884 | 44,500 |
| 2015/06/26 | 1,962 | 1,990 | 1,937 | 1,950 | 46,000 |
| 2015/06/25 | 1,968 | 2,059 | 1,945 | 1,968 | 124,900 |
| 2015/06/24 | 1,950 | 1,960 | 1,936 | 1,953 | 30,200 |
| 2015/06/23 | 1,960 | 1,967 | 1,931 | 1,946 | 26,000 |
| 2015/06/22 | 1,890 | 1,950 | 1,890 | 1,940 | 55,100 |
| 2015/06/19 | 1,823 | 1,868 | 1,820 | 1,866 | 32,300 |
| 2015/06/18 | 1,831 | 1,890 | 1,818 | 1,821 | 46,100 |
| 2015/06/17 | 1,865 | 1,876 | 1,820 | 1,839 | 42,500 |
| 2015/06/16 | 1,900 | 1,939 | 1,866 | 1,870 | 47,600 |
| 2015/06/15 | 1,896 | 1,928 | 1,896 | 1,905 | 34,100 |
| 2015/06/12 | 1,872 | 1,900 | 1,870 | 1,890 | 24,400 |
| 2015/06/11 | 1,867 | 1,894 | 1,860 | 1,871 | 14,400 |
| 2015/06/10 | 1,869 | 1,902 | 1,868 | 1,875 | 17,600 |
| 2015/06/09 | 1,880 | 1,892 | 1,869 | 1,870 | 27,800 |
| 2015/06/08 | 1,889 | 1,907 | 1,888 | 1,889 | 43,200 |
| 2015/06/05 | 1,920 | 1,937 | 1,882 | 1,901 | 42,300 |
| 2015/06/04 | 1,942 | 1,965 | 1,931 | 1,943 | 41,800 |
| 2015/06/03 | 1,880 | 1,930 | 1,875 | 1,920 | 29,500 |
| 2015/06/02 | 1,900 | 1,900 | 1,882 | 1,882 | 18,500 |
| 2015/06/01 | 1,875 | 1,900 | 1,865 | 1,878 | 27,800 |
| 2015/05/29 | 1,858 | 1,897 | 1,857 | 1,880 | 54,400 |
| 2015/05/28 | 1,970 | 1,972 | 1,902 | 1,916 | 82,000 |
| 2015/05/27 | 1,970 | 2,047 | 1,965 | 1,986 | 55,300 |
| 2015/05/26 | 2,004 | 2,006 | 1,950 | 1,974 | 56,100 |
| 2015/05/25 | 2,047 | 2,047 | 2,000 | 2,002 | 26,100 |
| 2015/05/22 | 2,000 | 2,000 | 1,950 | 1,999 | 43,000 |
| 2015/05/21 | 1,975 | 2,015 | 1,962 | 1,969 | 54,200 |
| 2015/05/20 | 1,936 | 1,980 | 1,936 | 1,965 | 33,300 |
| 2015/05/19 | 1,960 | 1,960 | 1,913 | 1,936 | 77,800 |
| 2015/05/18 | 2,014 | 2,026 | 1,930 | 1,991 | 59,200 |
| 2015/05/15 | 2,020 | 2,033 | 1,996 | 2,013 | 47,500 |
| 2015/05/14 | 2,041 | 2,069 | 2,005 | 2,020 | 40,200 |
| 2015/05/13 | 2,022 | 2,036 | 2,014 | 2,031 | 27,800 |
| 2015/05/12 | 2,035 | 2,056 | 2,018 | 2,044 | 24,700 |
| 2015/05/11 | 2,062 | 2,084 | 2,042 | 2,049 | 25,900 |
| 2015/05/08 | 2,035 | 2,078 | 2,035 | 2,059 | 48,000 |
| 2015/05/07 | 1,997 | 2,049 | 1,997 | 2,043 | 32,700 |
| 2015/05/01 | 2,050 | 2,139 | 1,991 | 2,013 | 115,500 |
| 2015/04/30 | 2,075 | 2,117 | 2,052 | 2,078 | 87,600 |
| 2015/04/28 | 2,110 | 2,146 | 2,080 | 2,115 | 58,700 |
| 2015/04/27 | 2,174 | 2,174 | 2,070 | 2,111 | 85,000 |
| 2015/04/24 | 2,132 | 2,200 | 2,132 | 2,185 | 74,900 |
| 2015/04/23 | 2,178 | 2,219 | 2,152 | 2,176 | 168,100 |
| 2015/04/22 | 2,143 | 2,174 | 2,120 | 2,164 | 87,800 |
| 2015/04/21 | 2,160 | 2,160 | 2,106 | 2,135 | 126,800 |
| 2015/04/20 | 2,001 | 2,168 | 2,001 | 2,120 | 307,900 |
| 2015/04/17 | 2,088 | 2,108 | 2,051 | 2,065 | 203,400 |
| 2015/04/16 | 2,049 | 2,088 | 2,022 | 2,088 | 332,400 |
| 2015/04/15 | 2,019 | 2,050 | 1,997 | 2,009 | 172,400 |
| 2015/04/14 | 1,974 | 2,020 | 1,950 | 2,010 | 210,400 |
| 2015/04/13 | 1,980 | 1,988 | 1,930 | 1,955 | 181,700 |
| 2015/04/10 | 1,918 | 1,962 | 1,870 | 1,947 | 158,500 |
| 2015/04/09 | 2,008 | 2,010 | 1,935 | 1,940 | 179,100 |
| 2015/04/08 | 1,920 | 2,009 | 1,872 | 1,983 | 506,900 |
| 2015/04/07 | 1,810 | 1,864 | 1,786 | 1,845 | 59,300 |
| 2015/04/06 | 1,820 | 1,822 | 1,799 | 1,799 | 48,000 |
| 2015/04/03 | 1,940 | 1,940 | 1,815 | 1,820 | 137,400 |
| 2015/04/02 | 2,000 | 2,010 | 1,910 | 1,941 | 289,900 |
| 2015/04/01 | 1,805 | 1,805 | 1,777 | 1,790 | 14,700 |
| 2015/03/31 | 1,765 | 1,806 | 1,748 | 1,805 | 31,600 |
| 2015/03/30 | 1,715 | 1,795 | 1,715 | 1,736 | 37,500 |
| 2015/03/27 | 1,730 | 1,748 | 1,700 | 1,710 | 31,900 |
| 2015/03/26 | 1,800 | 1,804 | 1,746 | 1,755 | 32,800 |
| 2015/03/25 | 1,820 | 1,820 | 1,801 | 1,801 | 21,200 |
| 2015/03/24 | 1,830 | 1,849 | 1,826 | 1,830 | 20,900 |
| 2015/03/23 | 1,832 | 1,869 | 1,820 | 1,843 | 68,600 |
| 2015/03/20 | 1,818 | 1,849 | 1,783 | 1,832 | 83,600 |
| 2015/03/19 | 1,718 | 1,921 | 1,690 | 1,781 | 261,400 |
| 2015/03/18 | 1,810 | 1,810 | 1,734 | 1,740 | 66,200 |
| 2015/03/17 | 1,835 | 1,844 | 1,815 | 1,817 | 35,200 |
| 2015/03/16 | 1,840 | 1,848 | 1,824 | 1,835 | 34,800 |
| 2015/03/13 | 1,850 | 1,879 | 1,850 | 1,861 | 23,100 |
| 2015/03/12 | 1,860 | 1,893 | 1,841 | 1,841 | 50,200 |
| 2015/03/11 | 1,894 | 1,894 | 1,832 | 1,863 | 55,700 |
| 2015/03/10 | 1,942 | 1,959 | 1,921 | 1,925 | 27,600 |
| 2015/03/09 | 1,961 | 1,965 | 1,940 | 1,941 | 19,800 |
| 2015/03/06 | 1,998 | 1,998 | 1,957 | 1,960 | 26,100 |
| 2015/03/05 | 1,940 | 2,001 | 1,940 | 1,988 | 29,400 |
| 2015/03/04 | 1,975 | 1,975 | 1,940 | 1,955 | 47,700 |
| 2015/03/03 | 2,009 | 2,009 | 1,979 | 1,980 | 36,300 |
| 2015/03/02 | 2,005 | 2,006 | 1,990 | 2,001 | 23,700 |
| 2015/02/27 | 1,995 | 2,007 | 1,990 | 1,994 | 35,300 |
| 2015/02/26 | 2,008 | 2,015 | 1,992 | 1,994 | 53,800 |
| 2015/02/25 | 1,999 | 2,017 | 1,990 | 2,004 | 25,200 |
| 2015/02/24 | 2,036 | 2,046 | 2,000 | 2,008 | 47,300 |
| 2015/02/23 | 2,118 | 2,119 | 2,029 | 2,034 | 59,400 |
| 2015/02/20 | 2,110 | 2,146 | 2,110 | 2,118 | 27,400 |
| 2015/02/19 | 2,160 | 2,161 | 2,105 | 2,112 | 36,300 |
| 2015/02/18 | 2,233 | 2,245 | 2,140 | 2,154 | 72,400 |
| 2015/02/17 | 2,120 | 2,209 | 2,120 | 2,209 | 109,100 |
| 2015/02/16 | 2,099 | 2,129 | 2,087 | 2,105 | 44,100 |
| 2015/02/13 | 2,073 | 2,089 | 2,071 | 2,080 | 24,100 |
| 2015/02/12 | 2,089 | 2,089 | 2,065 | 2,070 | 17,700 |
| 2015/02/10 | 2,065 | 2,074 | 2,053 | 2,065 | 20,300 |
| 2015/02/09 | 2,003 | 2,083 | 2,003 | 2,080 | 73,800 |
| 2015/02/06 | 2,009 | 2,009 | 1,990 | 2,000 | 24,800 |
| 2015/02/05 | 1,965 | 1,995 | 1,950 | 1,982 | 24,700 |
| 2015/02/04 | 1,974 | 2,002 | 1,960 | 1,966 | 20,700 |
| 2015/02/03 | 2,030 | 2,038 | 1,972 | 1,972 | 33,000 |
| 2015/02/02 | 1,990 | 2,027 | 1,981 | 2,012 | 21,200 |
| 2015/01/30 | 1,992 | 2,008 | 1,980 | 1,980 | 32,800 |
| 2015/01/29 | 1,996 | 2,020 | 1,990 | 1,992 | 27,600 |
| 2015/01/28 | 2,010 | 2,024 | 1,990 | 1,996 | 21,400 |
| 2015/01/27 | 2,030 | 2,046 | 2,001 | 2,010 | 20,300 |
| 2015/01/26 | 2,046 | 2,046 | 2,020 | 2,022 | 19,600 |
| 2015/01/23 | 2,020 | 2,035 | 2,000 | 2,017 | 24,900 |
| 2015/01/22 | 2,015 | 2,030 | 1,983 | 1,990 | 16,100 |
| 2015/01/21 | 2,040 | 2,044 | 2,014 | 2,014 | 15,900 |
| 2015/01/20 | 1,967 | 2,041 | 1,965 | 2,030 | 31,300 |
| 2015/01/19 | 1,950 | 1,980 | 1,936 | 1,965 | 29,300 |
| 2015/01/16 | 1,985 | 1,992 | 1,923 | 1,936 | 40,800 |
| 2015/01/15 | 1,995 | 2,040 | 1,995 | 1,998 | 23,400 |
| 2015/01/14 | 2,040 | 2,046 | 2,002 | 2,019 | 58,700 |
| 2015/01/13 | 1,991 | 2,008 | 1,960 | 1,985 | 39,600 |
| 2015/01/09 | 2,100 | 2,150 | 2,007 | 2,008 | 98,700 |
| 2015/01/08 | 2,081 | 2,167 | 2,081 | 2,166 | 45,600 |
| 2015/01/07 | 2,081 | 2,126 | 2,080 | 2,095 | 31,600 |
| 2015/01/06 | 2,145 | 2,150 | 2,125 | 2,126 | 31,700 |
| 2015/01/05 | 2,151 | 2,229 | 2,151 | 2,188 | 36,200 |