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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,100 | 4,175 | 4,060 | 4,155 | 93,400 |
| 2019/12/27 | 4,225 | 4,260 | 4,120 | 4,140 | 104,300 |
| 2019/12/26 | 4,145 | 4,270 | 4,145 | 4,225 | 74,500 |
| 2019/12/25 | 4,265 | 4,265 | 4,145 | 4,200 | 123,400 |
| 2019/12/24 | 4,220 | 4,290 | 4,130 | 4,265 | 157,400 |
| 2019/12/23 | 4,090 | 4,235 | 4,075 | 4,220 | 137,200 |
| 2019/12/20 | 3,915 | 4,135 | 3,900 | 4,105 | 214,100 |
| 2019/12/19 | 3,920 | 3,965 | 3,905 | 3,935 | 55,700 |
| 2019/12/18 | 4,035 | 4,050 | 3,910 | 3,950 | 106,400 |
| 2019/12/17 | 3,900 | 4,035 | 3,860 | 4,020 | 178,800 |
| 2019/12/16 | 3,850 | 3,995 | 3,830 | 3,905 | 148,900 |
| 2019/12/13 | 3,890 | 3,940 | 3,850 | 3,860 | 129,900 |
| 2019/12/12 | 3,785 | 3,885 | 3,735 | 3,855 | 119,200 |
| 2019/12/11 | 3,855 | 3,910 | 3,765 | 3,785 | 154,300 |
| 2019/12/10 | 3,860 | 3,965 | 3,830 | 3,910 | 103,600 |
| 2019/12/09 | 3,935 | 4,015 | 3,775 | 3,845 | 317,900 |
| 2019/12/06 | 3,835 | 3,995 | 3,805 | 3,960 | 206,100 |
| 2019/12/05 | 3,820 | 3,885 | 3,780 | 3,835 | 123,600 |
| 2019/12/04 | 3,765 | 3,835 | 3,750 | 3,820 | 170,500 |
| 2019/12/03 | 3,725 | 3,835 | 3,710 | 3,810 | 179,100 |
| 2019/12/02 | 3,720 | 3,870 | 3,705 | 3,760 | 350,500 |
| 2019/11/29 | 3,430 | 3,670 | 3,405 | 3,615 | 315,300 |
| 2019/11/28 | 3,310 | 3,440 | 3,250 | 3,415 | 180,600 |
| 2019/11/27 | 3,470 | 3,475 | 3,330 | 3,330 | 184,300 |
| 2019/11/26 | 3,455 | 3,485 | 3,390 | 3,450 | 305,100 |
| 2019/11/25 | 3,480 | 3,480 | 3,410 | 3,450 | 127,700 |
| 2019/11/22 | 3,465 | 3,495 | 3,380 | 3,440 | 73,500 |
| 2019/11/21 | 3,445 | 3,470 | 3,345 | 3,445 | 134,700 |
| 2019/11/20 | 3,540 | 3,620 | 3,450 | 3,460 | 155,600 |
| 2019/11/19 | 3,555 | 3,630 | 3,470 | 3,545 | 160,200 |
| 2019/11/18 | 3,370 | 3,575 | 3,370 | 3,555 | 171,400 |
| 2019/11/15 | 3,270 | 3,435 | 3,210 | 3,405 | 194,300 |
| 2019/11/14 | 3,740 | 3,745 | 3,085 | 3,320 | 862,800 |
| 2019/11/13 | 3,610 | 3,700 | 3,610 | 3,685 | 161,700 |
| 2019/11/12 | 3,485 | 3,565 | 3,485 | 3,560 | 100,600 |
| 2019/11/11 | 3,400 | 3,510 | 3,400 | 3,475 | 94,600 |
| 2019/11/08 | 3,385 | 3,445 | 3,345 | 3,390 | 90,100 |
| 2019/11/07 | 3,350 | 3,380 | 3,305 | 3,350 | 76,200 |
| 2019/11/06 | 3,455 | 3,455 | 3,330 | 3,340 | 86,200 |
| 2019/11/05 | 3,510 | 3,515 | 3,445 | 3,460 | 91,600 |
| 2019/11/01 | 3,425 | 3,450 | 3,390 | 3,410 | 82,100 |
| 2019/10/31 | 3,405 | 3,435 | 3,355 | 3,385 | 55,400 |
| 2019/10/30 | 3,425 | 3,440 | 3,355 | 3,395 | 166,900 |
| 2019/10/29 | 3,395 | 3,425 | 3,325 | 3,410 | 133,700 |
| 2019/10/28 | 3,390 | 3,400 | 3,320 | 3,325 | 89,700 |
| 2019/10/25 | 3,425 | 3,450 | 3,320 | 3,355 | 107,900 |
| 2019/10/24 | 3,535 | 3,535 | 3,440 | 3,450 | 108,900 |
| 2019/10/23 | 3,515 | 3,580 | 3,490 | 3,535 | 104,500 |
| 2019/10/21 | 3,505 | 3,560 | 3,500 | 3,535 | 65,000 |
| 2019/10/18 | 3,620 | 3,660 | 3,515 | 3,565 | 153,200 |
| 2019/10/17 | 3,400 | 3,650 | 3,400 | 3,600 | 360,300 |
| 2019/10/16 | 3,700 | 3,715 | 3,350 | 3,350 | 489,000 |
| 2019/10/15 | 3,640 | 3,665 | 3,580 | 3,630 | 133,600 |
| 2019/10/11 | 3,615 | 3,620 | 3,570 | 3,580 | 77,500 |
| 2019/10/10 | 3,740 | 3,740 | 3,565 | 3,615 | 127,800 |
| 2019/10/09 | 3,750 | 3,790 | 3,700 | 3,745 | 50,400 |
| 2019/10/08 | 3,830 | 3,830 | 3,700 | 3,770 | 138,900 |
| 2019/10/07 | 3,890 | 3,915 | 3,820 | 3,855 | 49,300 |
| 2019/10/04 | 3,770 | 3,860 | 3,750 | 3,855 | 37,000 |
| 2019/10/03 | 3,685 | 3,755 | 3,675 | 3,730 | 55,200 |
| 2019/10/02 | 3,770 | 3,840 | 3,735 | 3,745 | 40,300 |
| 2019/10/01 | 3,835 | 3,875 | 3,755 | 3,815 | 52,300 |
| 2019/09/30 | 3,870 | 3,925 | 3,780 | 3,800 | 123,800 |
| 2019/09/27 | 3,760 | 3,950 | 3,755 | 3,930 | 118,500 |
| 2019/09/26 | 3,770 | 3,830 | 3,690 | 3,800 | 86,900 |
| 2019/09/25 | 3,830 | 3,890 | 3,755 | 3,785 | 87,500 |
| 2019/09/24 | 3,710 | 3,845 | 3,700 | 3,830 | 109,200 |
| 2019/09/20 | 3,560 | 3,720 | 3,560 | 3,680 | 88,800 |
| 2019/09/19 | 3,530 | 3,555 | 3,465 | 3,540 | 59,500 |
| 2019/09/18 | 3,535 | 3,570 | 3,495 | 3,500 | 48,000 |
| 2019/09/17 | 3,525 | 3,570 | 3,495 | 3,510 | 57,800 |
| 2019/09/13 | 3,525 | 3,545 | 3,450 | 3,535 | 73,100 |
| 2019/09/12 | 3,625 | 3,645 | 3,515 | 3,525 | 84,600 |
| 2019/09/11 | 3,580 | 3,655 | 3,545 | 3,630 | 67,500 |
| 2019/09/10 | 3,830 | 3,855 | 3,550 | 3,580 | 143,700 |
| 2019/09/09 | 3,655 | 3,815 | 3,655 | 3,785 | 94,700 |
| 2019/09/06 | 3,710 | 3,745 | 3,645 | 3,655 | 37,200 |
| 2019/09/05 | 3,555 | 3,680 | 3,545 | 3,675 | 68,700 |
| 2019/09/04 | 3,600 | 3,615 | 3,540 | 3,575 | 48,800 |
| 2019/09/03 | 3,465 | 3,620 | 3,425 | 3,615 | 71,100 |
| 2019/09/02 | 3,500 | 3,510 | 3,465 | 3,480 | 57,000 |
| 2019/08/30 | 3,370 | 3,455 | 3,355 | 3,445 | 44,800 |
| 2019/08/29 | 3,425 | 3,425 | 3,305 | 3,345 | 79,700 |
| 2019/08/28 | 3,470 | 3,530 | 3,445 | 3,450 | 74,600 |
| 2019/08/27 | 3,355 | 3,435 | 3,355 | 3,435 | 91,600 |
| 2019/08/26 | 3,200 | 3,400 | 3,185 | 3,355 | 130,300 |
| 2019/08/23 | 3,285 | 3,285 | 3,130 | 3,250 | 131,800 |
| 2019/08/22 | 3,350 | 3,455 | 3,300 | 3,300 | 102,500 |
| 2019/08/21 | 3,285 | 3,345 | 3,255 | 3,340 | 34,400 |
| 2019/08/20 | 3,255 | 3,330 | 3,220 | 3,320 | 64,800 |
| 2019/08/19 | 3,320 | 3,345 | 3,220 | 3,255 | 70,300 |
| 2019/08/16 | 3,300 | 3,345 | 3,275 | 3,295 | 46,300 |
| 2019/08/15 | 3,385 | 3,385 | 3,270 | 3,290 | 84,000 |
| 2019/08/14 | 3,440 | 3,440 | 3,350 | 3,430 | 44,800 |
| 2019/08/13 | 3,325 | 3,405 | 3,290 | 3,370 | 64,400 |
| 2019/08/09 | 3,350 | 3,445 | 3,350 | 3,360 | 67,700 |
| 2019/08/08 | 3,320 | 3,410 | 3,255 | 3,335 | 87,700 |
| 2019/08/07 | 3,485 | 3,485 | 3,320 | 3,335 | 150,000 |
| 2019/08/06 | 3,385 | 3,535 | 3,345 | 3,535 | 70,300 |
| 2019/08/05 | 3,555 | 3,565 | 3,400 | 3,515 | 87,900 |
| 2019/08/02 | 3,565 | 3,630 | 3,520 | 3,565 | 68,900 |
| 2019/08/01 | 3,490 | 3,605 | 3,440 | 3,605 | 62,200 |
| 2019/07/31 | 3,460 | 3,570 | 3,460 | 3,495 | 109,600 |
| 2019/07/30 | 3,560 | 3,570 | 3,390 | 3,455 | 218,200 |
| 2019/07/29 | 3,440 | 3,545 | 3,395 | 3,490 | 76,600 |
| 2019/07/26 | 3,470 | 3,510 | 3,430 | 3,440 | 68,800 |
| 2019/07/25 | 3,410 | 3,535 | 3,400 | 3,470 | 134,200 |
| 2019/07/24 | 3,290 | 3,380 | 3,270 | 3,370 | 116,800 |
| 2019/07/23 | 3,315 | 3,330 | 3,170 | 3,270 | 171,000 |
| 2019/07/22 | 3,365 | 3,410 | 3,275 | 3,335 | 112,600 |
| 2019/07/19 | 3,260 | 3,350 | 3,235 | 3,325 | 110,100 |
| 2019/07/18 | 3,290 | 3,370 | 3,200 | 3,250 | 235,600 |
| 2019/07/17 | 3,760 | 3,785 | 3,240 | 3,290 | 606,400 |
| 2019/07/16 | 3,740 | 3,825 | 3,675 | 3,760 | 261,000 |
| 2019/07/12 | 3,660 | 3,740 | 3,600 | 3,600 | 97,900 |
| 2019/07/11 | 3,685 | 3,700 | 3,630 | 3,650 | 87,700 |
| 2019/07/10 | 3,645 | 3,740 | 3,605 | 3,640 | 160,500 |
| 2019/07/09 | 3,465 | 3,675 | 3,430 | 3,640 | 192,500 |
| 2019/07/08 | 3,480 | 3,580 | 3,470 | 3,525 | 111,500 |
| 2019/07/05 | 3,375 | 3,485 | 3,375 | 3,465 | 101,600 |
| 2019/07/04 | 3,240 | 3,400 | 3,235 | 3,385 | 154,000 |
| 2019/07/03 | 3,150 | 3,200 | 3,130 | 3,195 | 81,900 |
| 2019/07/02 | 3,080 | 3,165 | 3,075 | 3,150 | 61,400 |
| 2019/07/01 | 3,060 | 3,120 | 3,060 | 3,110 | 50,800 |
| 2019/06/28 | 3,020 | 3,055 | 2,993 | 3,025 | 39,100 |
| 2019/06/27 | 3,060 | 3,070 | 2,940 | 3,000 | 130,500 |
| 2019/06/26 | 3,055 | 3,065 | 3,015 | 3,065 | 50,300 |
| 2019/06/25 | 3,095 | 3,130 | 3,030 | 3,040 | 36,400 |
| 2019/06/24 | 3,030 | 3,075 | 2,996 | 3,075 | 79,700 |
| 2019/06/21 | 3,235 | 3,240 | 3,060 | 3,065 | 126,900 |
| 2019/06/20 | 3,160 | 3,265 | 3,085 | 3,255 | 89,400 |
| 2019/06/19 | 3,315 | 3,365 | 3,160 | 3,200 | 76,800 |
| 2019/06/18 | 3,435 | 3,485 | 3,275 | 3,285 | 58,400 |
| 2019/06/17 | 3,315 | 3,425 | 3,315 | 3,420 | 55,800 |
| 2019/06/14 | 3,250 | 3,350 | 3,185 | 3,335 | 81,600 |
| 2019/06/13 | 3,325 | 3,330 | 3,210 | 3,275 | 50,900 |
| 2019/06/12 | 3,325 | 3,410 | 3,290 | 3,360 | 59,300 |
| 2019/06/11 | 3,430 | 3,450 | 3,300 | 3,360 | 72,400 |
| 2019/06/10 | 3,230 | 3,405 | 3,210 | 3,395 | 94,100 |
| 2019/06/07 | 3,235 | 3,255 | 3,180 | 3,205 | 94,300 |
| 2019/06/06 | 3,195 | 3,275 | 3,160 | 3,230 | 70,000 |
| 2019/06/05 | 3,210 | 3,250 | 3,135 | 3,170 | 140,600 |
| 2019/06/04 | 3,195 | 3,270 | 3,135 | 3,185 | 121,400 |
| 2019/06/03 | 3,295 | 3,295 | 3,145 | 3,175 | 197,700 |
| 2019/05/31 | 3,330 | 3,375 | 3,245 | 3,300 | 143,100 |
| 2019/05/30 | 3,585 | 3,610 | 3,370 | 3,370 | 228,600 |
| 2019/05/29 | 3,655 | 3,700 | 3,615 | 3,630 | 87,900 |
| 2019/05/28 | 3,575 | 3,660 | 3,560 | 3,650 | 125,500 |
| 2019/05/27 | 3,615 | 3,645 | 3,570 | 3,590 | 136,500 |
| 2019/05/24 | 3,580 | 3,640 | 3,555 | 3,600 | 131,400 |
| 2019/05/23 | 3,550 | 3,645 | 3,540 | 3,595 | 144,500 |
| 2019/05/22 | 3,490 | 3,595 | 3,465 | 3,575 | 233,000 |
| 2019/05/21 | 3,375 | 3,435 | 3,340 | 3,415 | 70,900 |
| 2019/05/20 | 3,420 | 3,500 | 3,360 | 3,410 | 106,800 |
| 2019/05/17 | 3,325 | 3,410 | 3,325 | 3,380 | 113,400 |
| 2019/05/16 | 3,270 | 3,335 | 3,210 | 3,310 | 94,800 |
| 2019/05/15 | 3,130 | 3,290 | 3,080 | 3,290 | 181,900 |
| 2019/05/14 | 3,010 | 3,130 | 2,965 | 3,130 | 136,800 |
| 2019/05/13 | 2,989 | 3,085 | 2,948 | 3,045 | 122,200 |
| 2019/05/10 | 2,911 | 3,015 | 2,906 | 2,972 | 83,200 |
| 2019/05/09 | 2,943 | 2,989 | 2,877 | 2,920 | 71,700 |
| 2019/05/08 | 2,902 | 2,973 | 2,834 | 2,969 | 112,100 |
| 2019/05/07 | 2,985 | 3,005 | 2,866 | 2,903 | 103,300 |
| 2019/04/26 | 3,000 | 3,015 | 2,924 | 2,965 | 77,300 |
| 2019/04/25 | 3,025 | 3,025 | 2,955 | 3,020 | 80,300 |
| 2019/04/24 | 2,934 | 3,040 | 2,878 | 3,035 | 117,000 |
| 2019/04/23 | 2,915 | 2,935 | 2,836 | 2,913 | 94,500 |
| 2019/04/22 | 2,951 | 2,994 | 2,910 | 2,948 | 62,700 |
| 2019/04/19 | 3,010 | 3,070 | 2,943 | 2,973 | 126,900 |
| 2019/04/18 | 3,090 | 3,175 | 2,969 | 3,015 | 252,200 |
| 2019/04/17 | 2,995 | 3,085 | 2,931 | 3,070 | 230,000 |
| 2019/04/16 | 2,892 | 3,115 | 2,862 | 3,065 | 492,400 |
| 2019/04/15 | 2,699 | 2,918 | 2,682 | 2,882 | 341,400 |
| 2019/04/12 | 2,558 | 2,728 | 2,550 | 2,699 | 315,400 |
| 2019/04/11 | 2,820 | 2,820 | 2,512 | 2,578 | 659,300 |
| 2019/04/10 | 2,730 | 2,831 | 2,691 | 2,824 | 104,100 |
| 2019/04/09 | 2,717 | 2,749 | 2,688 | 2,734 | 93,200 |
| 2019/04/08 | 2,746 | 2,765 | 2,676 | 2,695 | 161,300 |
| 2019/04/05 | 2,663 | 2,753 | 2,663 | 2,747 | 47,900 |
| 2019/04/04 | 2,735 | 2,758 | 2,682 | 2,682 | 58,000 |
| 2019/04/03 | 2,660 | 2,750 | 2,645 | 2,744 | 92,200 |
| 2019/04/02 | 2,759 | 2,760 | 2,626 | 2,656 | 188,800 |
| 2019/04/01 | 2,900 | 2,906 | 2,748 | 2,761 | 168,300 |
| 2019/03/29 | 2,851 | 2,882 | 2,800 | 2,873 | 137,100 |
| 2019/03/28 | 2,926 | 2,926 | 2,807 | 2,850 | 143,800 |
| 2019/03/27 | 2,905 | 2,940 | 2,889 | 2,940 | 88,000 |
| 2019/03/26 | 2,844 | 2,883 | 2,792 | 2,871 | 104,900 |
| 2019/03/25 | 2,764 | 2,826 | 2,724 | 2,808 | 103,500 |
| 2019/03/22 | 2,811 | 2,843 | 2,790 | 2,838 | 73,200 |
| 2019/03/20 | 2,800 | 2,920 | 2,782 | 2,813 | 167,100 |
| 2019/03/19 | 2,750 | 2,783 | 2,716 | 2,779 | 79,700 |
| 2019/03/18 | 2,722 | 2,782 | 2,698 | 2,780 | 100,700 |
| 2019/03/15 | 2,697 | 2,697 | 2,653 | 2,673 | 66,600 |
| 2019/03/14 | 2,713 | 2,762 | 2,683 | 2,689 | 94,100 |
| 2019/03/13 | 2,700 | 2,704 | 2,640 | 2,687 | 57,600 |
| 2019/03/12 | 2,634 | 2,747 | 2,626 | 2,681 | 102,100 |
| 2019/03/11 | 2,629 | 2,630 | 2,540 | 2,594 | 108,700 |
| 2019/03/08 | 2,612 | 2,678 | 2,608 | 2,663 | 59,500 |
| 2019/03/07 | 2,659 | 2,674 | 2,585 | 2,662 | 93,800 |
| 2019/03/06 | 2,679 | 2,713 | 2,650 | 2,694 | 70,000 |
| 2019/03/05 | 2,616 | 2,730 | 2,586 | 2,679 | 92,600 |
| 2019/03/04 | 2,580 | 2,669 | 2,557 | 2,663 | 145,600 |
| 2019/03/01 | 2,465 | 2,526 | 2,455 | 2,523 | 41,100 |
| 2019/02/28 | 2,475 | 2,529 | 2,439 | 2,465 | 60,200 |
| 2019/02/27 | 2,410 | 2,468 | 2,408 | 2,468 | 81,500 |
| 2019/02/26 | 2,374 | 2,410 | 2,369 | 2,396 | 27,800 |
| 2019/02/25 | 2,407 | 2,431 | 2,384 | 2,402 | 47,000 |
| 2019/02/22 | 2,330 | 2,418 | 2,314 | 2,417 | 76,700 |
| 2019/02/21 | 2,382 | 2,392 | 2,332 | 2,336 | 47,600 |
| 2019/02/20 | 2,366 | 2,416 | 2,337 | 2,391 | 55,700 |
| 2019/02/19 | 2,326 | 2,396 | 2,298 | 2,366 | 59,000 |
| 2019/02/18 | 2,307 | 2,320 | 2,255 | 2,308 | 50,700 |
| 2019/02/15 | 2,306 | 2,306 | 2,263 | 2,285 | 56,100 |
| 2019/02/14 | 2,403 | 2,425 | 2,311 | 2,340 | 65,900 |
| 2019/02/13 | 2,332 | 2,401 | 2,305 | 2,378 | 62,700 |
| 2019/02/12 | 2,280 | 2,378 | 2,280 | 2,350 | 78,300 |
| 2019/02/08 | 2,270 | 2,286 | 2,223 | 2,272 | 57,900 |
| 2019/02/07 | 2,305 | 2,326 | 2,270 | 2,315 | 50,500 |
| 2019/02/06 | 2,360 | 2,360 | 2,310 | 2,341 | 29,100 |
| 2019/02/05 | 2,368 | 2,380 | 2,297 | 2,320 | 68,300 |
| 2019/02/04 | 2,282 | 2,347 | 2,256 | 2,344 | 69,500 |
| 2019/02/01 | 2,283 | 2,295 | 2,216 | 2,273 | 77,300 |
| 2019/01/31 | 2,212 | 2,247 | 2,179 | 2,246 | 132,400 |
| 2019/01/30 | 2,199 | 2,202 | 2,127 | 2,149 | 168,700 |
| 2019/01/29 | 2,200 | 2,200 | 2,105 | 2,153 | 104,700 |
| 2019/01/28 | 2,193 | 2,233 | 2,096 | 2,200 | 198,900 |
| 2019/01/25 | 2,220 | 2,252 | 2,158 | 2,180 | 213,600 |
| 2019/01/24 | 2,342 | 2,360 | 2,213 | 2,224 | 331,700 |
| 2019/01/23 | 2,310 | 2,395 | 2,257 | 2,363 | 118,900 |
| 2019/01/22 | 2,455 | 2,455 | 2,309 | 2,345 | 177,200 |
| 2019/01/21 | 2,732 | 2,732 | 2,411 | 2,444 | 340,800 |
| 2019/01/18 | 2,634 | 2,683 | 2,600 | 2,682 | 189,300 |
| 2019/01/17 | 2,420 | 2,595 | 2,420 | 2,584 | 284,100 |
| 2019/01/16 | 2,290 | 2,449 | 2,247 | 2,420 | 478,900 |
| 2019/01/15 | 2,045 | 2,250 | 2,030 | 2,231 | 232,700 |
| 2019/01/11 | 2,028 | 2,099 | 1,972 | 2,079 | 121,500 |
| 2019/01/10 | 2,114 | 2,132 | 1,991 | 2,028 | 124,300 |
| 2019/01/09 | 2,100 | 2,223 | 2,100 | 2,155 | 152,100 |
| 2019/01/08 | 2,119 | 2,168 | 2,050 | 2,065 | 91,700 |
| 2019/01/07 | 2,073 | 2,138 | 2,001 | 2,084 | 190,000 |
| 2019/01/04 | 1,993 | 2,063 | 1,947 | 2,052 | 113,000 |