メディア工房(3815)の株価時系列情報
メディア工房(3815)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 134,000 | 134,000 | 131,000 | 132,000 | 381 |
| 2006/12/28 | 136,000 | 137,000 | 132,000 | 134,000 | 791 |
| 2006/12/27 | 146,000 | 147,000 | 137,000 | 137,000 | 1,578 |
| 2006/12/26 | 134,000 | 144,000 | 134,000 | 143,000 | 1,918 |
| 2006/12/25 | 136,000 | 139,000 | 130,000 | 135,000 | 1,408 |
| 2006/12/22 | 137,000 | 137,000 | 130,000 | 135,000 | 1,141 |
| 2006/12/21 | 137,000 | 142,000 | 135,000 | 139,000 | 2,379 |
| 2006/12/20 | 132,000 | 139,000 | 129,000 | 135,000 | 1,985 |
| 2006/12/19 | 140,000 | 140,000 | 131,000 | 133,000 | 1,876 |
| 2006/12/18 | 146,000 | 151,000 | 139,000 | 140,000 | 2,348 |
| 2006/12/15 | 154,000 | 159,000 | 143,000 | 144,000 | 3,559 |
| 2006/12/14 | 150,000 | 165,000 | 149,000 | 149,000 | 7,178 |
| 2006/12/13 | 142,000 | 150,000 | 138,000 | 148,000 | 2,697 |
| 2006/12/12 | 147,000 | 151,000 | 136,000 | 142,000 | 3,743 |
| 2006/12/11 | 143,000 | 157,000 | 140,000 | 149,000 | 8,362 |
| 2006/12/08 | 129,000 | 142,000 | 128,000 | 137,000 | 4,247 |
| 2006/12/07 | 134,000 | 135,000 | 124,000 | 127,000 | 2,040 |
| 2006/12/06 | 129,000 | 138,000 | 128,000 | 135,000 | 4,751 |
| 2006/12/05 | 120,000 | 127,000 | 120,000 | 125,000 | 3,479 |
| 2006/12/04 | 111,000 | 120,000 | 111,000 | 119,000 | 1,734 |
| 2006/12/01 | 114,000 | 114,000 | 110,000 | 110,000 | 438 |
| 2006/11/30 | 117,000 | 117,000 | 114,000 | 114,000 | 631 |
| 2006/11/29 | 118,000 | 122,000 | 115,000 | 115,000 | 1,048 |
| 2006/11/28 | 112,000 | 120,000 | 111,000 | 118,000 | 1,657 |
| 2006/11/27 | 104,000 | 121,000 | 101,000 | 116,000 | 2,669 |
| 2006/11/24 | 101,000 | 107,000 | 96,000 | 104,000 | 1,463 |
| 2006/11/22 | 99,000 | 104,000 | 98,100 | 104,000 | 1,640 |
| 2006/11/21 | 104,000 | 106,000 | 93,000 | 93,000 | 530 |
| 2006/11/20 | 113,000 | 113,000 | 99,500 | 100,000 | 709 |
| 2006/11/17 | 119,000 | 119,000 | 115,000 | 115,000 | 476 |
| 2006/11/16 | 122,000 | 123,000 | 118,000 | 119,000 | 389 |
| 2006/11/15 | 129,000 | 130,000 | 120,000 | 121,000 | 1,051 |
| 2006/11/14 | 121,000 | 131,000 | 119,000 | 125,000 | 2,650 |
| 2006/11/13 | 121,000 | 122,000 | 114,000 | 119,000 | 555 |
| 2006/11/10 | 119,000 | 131,000 | 119,000 | 120,000 | 2,110 |
| 2006/11/09 | 118,000 | 123,000 | 116,000 | 123,000 | 469 |
| 2006/11/08 | 122,000 | 125,000 | 117,000 | 117,000 | 707 |
| 2006/11/07 | 122,000 | 128,000 | 119,000 | 125,000 | 1,633 |
| 2006/11/06 | 121,000 | 123,000 | 119,000 | 119,000 | 543 |
| 2006/11/02 | 127,000 | 128,000 | 122,000 | 124,000 | 622 |
| 2006/11/01 | 133,000 | 134,000 | 127,000 | 129,000 | 1,016 |
| 2006/10/31 | 131,000 | 136,000 | 130,000 | 133,000 | 1,246 |
| 2006/10/30 | 137,000 | 137,000 | 130,000 | 130,000 | 998 |
| 2006/10/27 | 143,000 | 143,000 | 136,000 | 138,000 | 1,010 |
| 2006/10/26 | 141,000 | 143,000 | 138,000 | 141,000 | 1,171 |
| 2006/10/25 | 140,000 | 143,000 | 137,000 | 140,000 | 789 |
| 2006/10/24 | 145,000 | 150,000 | 139,000 | 141,000 | 2,599 |
| 2006/10/23 | 133,000 | 148,000 | 132,000 | 147,000 | 5,461 |
| 2006/10/20 | 143,000 | 143,000 | 133,000 | 133,000 | 1,627 |
| 2006/10/19 | 149,000 | 153,000 | 139,000 | 141,000 | 6,181 |
| 2006/10/18 | 138,000 | 146,000 | 137,000 | 146,000 | 11,259 |
| 2006/10/17 | 129,000 | 130,000 | 125,000 | 126,000 | 2,309 |
| 2006/10/16 | 128,000 | 134,000 | 125,000 | 127,000 | 3,369 |
| 2006/10/13 | 131,000 | 134,000 | 123,000 | 126,000 | 4,231 |
| 2006/10/12 | 120,000 | 132,000 | 120,000 | 125,000 | 6,389 |
| 2006/10/11 | 117,000 | 133,000 | 113,000 | 118,000 | 7,595 |
| 2006/10/10 | 126,000 | 128,000 | 114,000 | 115,000 | 1,930 |
| 2006/10/06 | 137,000 | 138,000 | 131,000 | 132,000 | 1,717 |
| 2006/10/05 | 144,000 | 146,000 | 136,000 | 138,000 | 2,874 |
| 2006/10/04 | 146,000 | 161,000 | 138,000 | 140,000 | 7,872 |
| 2006/10/03 | 138,000 | 149,000 | 133,000 | 148,000 | 4,594 |
| 2006/10/02 | 142,000 | 144,000 | 137,000 | 138,000 | 2,754 |
| 2006/09/29 | 152,000 | 155,000 | 144,000 | 144,000 | 4,769 |
| 2006/09/28 | 147,000 | 157,000 | 143,000 | 149,000 | 9,394 |
| 2006/09/27 | 144,000 | 158,000 | 139,000 | 149,000 | 12,465 |
| 2006/09/26 | 145,000 | 148,000 | 137,000 | 138,000 | 5,124 |
| 2006/09/25 | 156,000 | 166,000 | 142,000 | 146,000 | 9,481 |
| 2006/09/22 | 162,000 | 174,000 | 158,000 | 158,000 | 15,424 |
| 2006/09/21 | 164,000 | 183,000 | 155,000 | 166,000 | 24,880 |
| 2006/09/20 | 174,000 | 176,000 | 159,000 | 161,000 | 20,223 |
| 2006/09/19 | 209,000 | 216,000 | 189,000 | 189,000 | 33,023 |
| 2006/09/15 | 199,000 | 229,000 | 180,000 | 229,000 | 52,484 |