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 |
|---|---|---|---|---|---|
| 2007/12/28 | 39,652 | 39,652 | 38,600 | 38,600 | 14 |
| 2007/12/27 | 40,300 | 40,300 | 39,600 | 39,600 | 3 |
| 2007/12/26 | 39,700 | 40,000 | 39,300 | 40,000 | 6 |
| 2007/12/25 | 40,100 | 40,100 | 39,600 | 39,700 | 25 |
| 2007/12/21 | 41,700 | 41,700 | 39,600 | 41,700 | 61 |
| 2007/12/20 | 42,600 | 42,600 | 41,000 | 41,800 | 14 |
| 2007/12/19 | 42,500 | 42,600 | 41,000 | 42,600 | 14 |
| 2007/12/18 | 42,500 | 42,500 | 40,700 | 42,000 | 31 |
| 2007/12/17 | 43,752 | 43,752 | 41,500 | 42,852 | 21 |
| 2007/12/14 | 45,100 | 45,100 | 42,552 | 43,752 | 36 |
| 2007/12/13 | 45,900 | 46,300 | 44,700 | 44,700 | 20 |
| 2007/12/12 | 44,900 | 45,900 | 44,000 | 45,500 | 36 |
| 2007/12/11 | 44,800 | 45,000 | 44,400 | 44,852 | 24 |
| 2007/12/10 | 44,600 | 44,700 | 43,800 | 44,700 | 9 |
| 2007/12/07 | 45,500 | 46,400 | 45,000 | 45,000 | 40 |
| 2007/12/06 | 47,352 | 47,352 | 45,352 | 45,352 | 30 |
| 2007/12/05 | 46,000 | 46,800 | 45,652 | 46,552 | 122 |
| 2007/12/04 | 45,800 | 45,800 | 44,900 | 44,900 | 9 |
| 2007/12/03 | 46,000 | 46,052 | 44,500 | 45,000 | 42 |
| 2007/11/30 | 44,800 | 46,100 | 44,800 | 45,900 | 22 |
| 2007/11/29 | 47,200 | 47,652 | 46,000 | 46,000 | 62 |
| 2007/11/28 | 45,000 | 47,200 | 45,000 | 47,200 | 46 |
| 2007/11/27 | 46,600 | 47,400 | 44,200 | 47,400 | 64 |
| 2007/11/26 | 48,500 | 48,500 | 47,000 | 47,500 | 24 |
| 2007/11/22 | 47,500 | 48,000 | 46,600 | 48,000 | 37 |
| 2007/11/21 | 48,452 | 48,700 | 47,652 | 48,700 | 47 |
| 2007/11/20 | 48,500 | 48,500 | 46,452 | 48,452 | 60 |
| 2007/11/19 | 47,200 | 49,200 | 47,000 | 48,900 | 108 |
| 2007/11/16 | 45,400 | 47,000 | 44,600 | 46,852 | 69 |
| 2007/11/15 | 43,500 | 47,000 | 43,352 | 47,000 | 68 |
| 2007/11/14 | 44,400 | 45,000 | 43,900 | 43,900 | 43 |
| 2007/11/13 | 41,452 | 44,000 | 41,300 | 44,000 | 25 |
| 2007/11/12 | 42,152 | 42,200 | 39,200 | 41,500 | 51 |
| 2007/11/09 | 43,000 | 44,200 | 42,000 | 43,000 | 43 |
| 2007/11/08 | 40,400 | 43,900 | 40,400 | 43,900 | 31 |
| 2007/11/07 | 43,900 | 44,700 | 42,800 | 43,200 | 63 |
| 2007/11/06 | 45,400 | 46,000 | 44,500 | 44,500 | 41 |
| 2007/11/05 | 45,452 | 47,000 | 45,000 | 45,400 | 77 |
| 2007/11/02 | 46,852 | 47,052 | 45,400 | 47,052 | 46 |
| 2007/11/01 | 48,000 | 48,000 | 47,100 | 47,152 | 50 |
| 2007/10/31 | 48,100 | 49,000 | 47,000 | 48,000 | 115 |
| 2007/10/30 | 49,000 | 49,800 | 48,100 | 48,500 | 45 |
| 2007/10/29 | 48,000 | 49,500 | 48,000 | 48,800 | 83 |
| 2007/10/26 | 47,100 | 48,400 | 47,100 | 47,200 | 33 |
| 2007/10/25 | 48,800 | 48,800 | 47,000 | 47,900 | 59 |
| 2007/10/24 | 48,000 | 49,000 | 47,200 | 48,000 | 58 |
| 2007/10/23 | 48,052 | 48,500 | 46,300 | 48,000 | 166 |
| 2007/10/22 | 45,552 | 48,300 | 45,552 | 48,000 | 83 |
| 2007/10/19 | 48,900 | 48,900 | 47,000 | 48,352 | 94 |
| 2007/10/18 | 42,900 | 48,500 | 42,900 | 48,500 | 195 |
| 2007/10/17 | 47,100 | 48,500 | 46,000 | 46,500 | 153 |
| 2007/10/16 | 50,000 | 51,000 | 47,200 | 49,500 | 280 |
| 2007/10/15 | 49,000 | 51,800 | 48,600 | 50,000 | 344 |
| 2007/10/12 | 49,300 | 49,400 | 46,100 | 49,200 | 296 |
| 2007/10/11 | 47,800 | 51,000 | 46,000 | 48,900 | 529 |
| 2007/10/10 | 48,600 | 48,600 | 44,100 | 48,600 | 962 |
| 2007/10/09 | 44,600 | 44,600 | 44,552 | 44,600 | 285 |
| 2007/10/05 | 38,600 | 40,600 | 38,000 | 40,600 | 219 |
| 2007/10/04 | 32,352 | 36,600 | 32,352 | 36,600 | 257 |
| 2007/10/03 | 31,452 | 32,700 | 31,000 | 32,600 | 121 |
| 2007/10/02 | 31,700 | 31,700 | 30,000 | 31,400 | 64 |
| 2007/10/01 | 31,552 | 31,852 | 30,000 | 30,500 | 73 |
| 2007/09/28 | 32,400 | 32,400 | 29,600 | 31,900 | 156 |
| 2007/09/27 | 27,100 | 30,400 | 26,552 | 30,400 | 133 |
| 2007/09/26 | 24,200 | 27,500 | 24,200 | 27,400 | 142 |
| 2007/09/25 | 23,912 | 24,780 | 23,912 | 24,500 | 15 |
| 2007/09/21 | 23,992 | 23,992 | 22,792 | 23,900 | 77 |
| 2007/09/20 | 26,640 | 26,640 | 24,500 | 24,500 | 75 |
| 2007/09/19 | 24,840 | 26,640 | 24,252 | 26,640 | 120 |
| 2007/09/18 | 22,760 | 23,700 | 22,200 | 23,640 | 164 |
| 2007/09/14 | 25,000 | 25,600 | 24,700 | 24,860 | 35 |
| 2007/09/13 | 26,100 | 26,400 | 25,600 | 25,600 | 92 |
| 2007/09/12 | 26,400 | 27,200 | 26,400 | 27,020 | 82 |
| 2007/09/11 | 27,312 | 27,700 | 27,300 | 27,500 | 49 |
| 2007/09/10 | 29,100 | 29,100 | 27,700 | 28,600 | 72 |
| 2007/09/07 | 29,500 | 29,500 | 28,600 | 29,500 | 30 |
| 2007/09/06 | 29,000 | 29,792 | 29,000 | 29,260 | 43 |
| 2007/09/05 | 30,000 | 30,100 | 29,100 | 29,100 | 84 |
| 2007/09/04 | 31,000 | 31,000 | 30,000 | 30,300 | 30 |
| 2007/09/03 | 31,052 | 31,052 | 29,500 | 31,000 | 109 |
| 2007/08/31 | 29,600 | 32,600 | 29,600 | 32,000 | 91 |
| 2007/08/30 | 29,692 | 30,452 | 29,500 | 29,600 | 65 |
| 2007/08/29 | 28,792 | 29,992 | 28,712 | 29,992 | 88 |
| 2007/08/28 | 30,152 | 30,600 | 29,800 | 30,152 | 27 |
| 2007/08/27 | 30,100 | 31,900 | 30,100 | 30,552 | 68 |
| 2007/08/24 | 30,700 | 30,700 | 29,352 | 29,460 | 40 |
| 2007/08/23 | 29,600 | 30,500 | 29,100 | 30,500 | 164 |
| 2007/08/22 | 28,400 | 29,000 | 27,300 | 28,512 | 153 |
| 2007/08/21 | 29,520 | 30,852 | 28,400 | 30,000 | 76 |
| 2007/08/20 | 31,100 | 32,000 | 29,500 | 29,500 | 88 |
| 2007/08/17 | 31,400 | 31,400 | 30,000 | 30,300 | 108 |
| 2007/08/16 | 30,200 | 31,052 | 30,000 | 31,000 | 104 |
| 2007/08/15 | 30,900 | 31,400 | 30,252 | 31,400 | 118 |
| 2007/08/14 | 32,300 | 32,300 | 31,100 | 32,000 | 122 |
| 2007/08/13 | 32,400 | 33,000 | 31,952 | 32,900 | 37 |
| 2007/08/10 | 31,700 | 32,552 | 31,700 | 32,000 | 172 |
| 2007/08/09 | 34,652 | 34,800 | 33,500 | 34,500 | 163 |
| 2007/08/08 | 33,300 | 33,700 | 31,452 | 31,852 | 177 |
| 2007/08/07 | 36,900 | 36,900 | 34,500 | 34,500 | 134 |
| 2007/08/06 | 37,300 | 37,300 | 34,700 | 36,500 | 212 |
| 2007/08/03 | 37,000 | 38,700 | 36,800 | 38,000 | 117 |
| 2007/08/02 | 38,500 | 39,000 | 36,600 | 37,952 | 261 |
| 2007/08/01 | 42,900 | 42,900 | 39,852 | 40,000 | 155 |
| 2007/07/31 | 43,952 | 43,952 | 42,000 | 42,500 | 107 |
| 2007/07/30 | 40,852 | 41,552 | 40,400 | 41,552 | 92 |
| 2007/07/27 | 40,400 | 42,000 | 40,100 | 41,252 | 103 |
| 2007/07/26 | 43,800 | 43,800 | 42,000 | 42,900 | 53 |
| 2007/07/25 | 42,052 | 42,800 | 41,500 | 42,800 | 98 |
| 2007/07/24 | 41,052 | 43,952 | 40,800 | 43,400 | 162 |
| 2007/07/23 | 44,152 | 44,500 | 40,600 | 40,600 | 131 |
| 2007/07/20 | 45,600 | 45,600 | 42,700 | 43,500 | 112 |
| 2007/07/19 | 46,400 | 47,200 | 43,500 | 44,000 | 165 |
| 2007/07/18 | 48,900 | 48,900 | 46,000 | 46,000 | 243 |
| 2007/07/17 | 49,300 | 49,300 | 47,000 | 48,500 | 254 |
| 2007/07/13 | 48,900 | 50,000 | 48,900 | 50,000 | 793 |
| 2007/07/12 | 57,200 | 57,200 | 53,300 | 53,900 | 240 |
| 2007/07/11 | 58,600 | 58,600 | 57,000 | 57,500 | 62 |
| 2007/07/10 | 58,000 | 58,800 | 56,800 | 58,800 | 81 |
| 2007/07/09 | 57,900 | 59,000 | 57,500 | 58,000 | 129 |
| 2007/07/06 | 57,900 | 58,000 | 56,100 | 56,400 | 266 |
| 2007/07/05 | 61,000 | 61,000 | 55,900 | 55,900 | 377 |
| 2007/07/04 | 61,600 | 61,900 | 59,100 | 60,900 | 249 |
| 2007/07/03 | 63,600 | 64,000 | 60,100 | 61,700 | 189 |
| 2007/07/02 | 65,100 | 65,200 | 62,600 | 63,200 | 113 |
| 2007/06/29 | 63,900 | 67,000 | 63,900 | 64,600 | 290 |
| 2007/06/28 | 62,000 | 64,200 | 60,500 | 62,800 | 174 |
| 2007/06/27 | 63,200 | 63,600 | 62,100 | 62,100 | 194 |
| 2007/06/26 | 70,000 | 70,000 | 63,100 | 64,200 | 717 |
| 2007/06/25 | 68,000 | 71,900 | 65,000 | 70,100 | 1,099 |
| 2007/06/22 | 65,500 | 67,800 | 64,200 | 67,400 | 1,068 |
| 2007/06/21 | 58,400 | 64,000 | 58,200 | 64,000 | 763 |
| 2007/06/20 | 58,600 | 59,700 | 57,700 | 59,000 | 206 |
| 2007/06/19 | 60,100 | 61,800 | 58,300 | 58,800 | 801 |
| 2007/06/18 | 62,000 | 62,000 | 62,000 | 62,000 | 160 |
| 2007/06/15 | 52,800 | 57,000 | 52,000 | 57,000 | 613 |
| 2007/06/14 | 51,700 | 53,400 | 51,600 | 51,800 | 215 |
| 2007/06/13 | 52,000 | 52,300 | 50,800 | 51,300 | 159 |
| 2007/06/12 | 54,200 | 54,400 | 52,400 | 52,600 | 130 |
| 2007/06/11 | 55,400 | 56,000 | 54,100 | 54,900 | 119 |
| 2007/06/08 | 55,300 | 55,300 | 53,700 | 54,700 | 152 |
| 2007/06/07 | 56,000 | 56,800 | 55,100 | 55,300 | 82 |
| 2007/06/06 | 56,600 | 56,900 | 55,500 | 56,800 | 91 |
| 2007/06/05 | 54,600 | 57,000 | 54,500 | 56,100 | 125 |
| 2007/06/04 | 57,500 | 57,500 | 54,600 | 55,100 | 448 |
| 2007/06/01 | 59,700 | 60,000 | 54,400 | 58,000 | 508 |
| 2007/05/31 | 57,600 | 60,400 | 57,200 | 59,100 | 136 |
| 2007/05/30 | 60,500 | 60,500 | 57,100 | 57,600 | 224 |
| 2007/05/29 | 60,800 | 61,400 | 59,500 | 60,000 | 214 |
| 2007/05/28 | 58,200 | 60,100 | 56,900 | 58,300 | 351 |
| 2007/05/25 | 54,100 | 56,000 | 52,000 | 56,000 | 210 |
| 2007/05/24 | 54,500 | 55,800 | 53,200 | 54,600 | 253 |
| 2007/05/23 | 56,000 | 57,000 | 53,600 | 57,000 | 483 |
| 2007/05/22 | 50,000 | 52,000 | 49,952 | 52,000 | 243 |
| 2007/05/21 | 49,600 | 51,000 | 47,200 | 48,000 | 351 |
| 2007/05/18 | 53,100 | 53,900 | 50,600 | 52,100 | 285 |
| 2007/05/17 | 55,000 | 55,900 | 52,200 | 52,600 | 197 |
| 2007/05/16 | 56,200 | 56,200 | 54,000 | 54,800 | 230 |
| 2007/05/15 | 56,600 | 57,000 | 55,100 | 56,500 | 267 |
| 2007/05/14 | 64,100 | 64,100 | 60,000 | 60,100 | 212 |
| 2007/05/11 | 62,100 | 64,300 | 62,000 | 64,100 | 153 |
| 2007/05/10 | 63,800 | 63,800 | 62,100 | 63,300 | 106 |
| 2007/05/09 | 65,000 | 66,400 | 63,100 | 64,300 | 133 |
| 2007/05/08 | 69,000 | 69,600 | 66,000 | 67,000 | 283 |
| 2007/05/07 | 70,300 | 71,200 | 68,000 | 68,500 | 342 |
| 2007/05/02 | 66,800 | 69,800 | 65,600 | 68,800 | 393 |
| 2007/05/01 | 62,300 | 66,700 | 62,300 | 65,600 | 265 |
| 2007/04/27 | 62,000 | 62,000 | 60,400 | 61,800 | 234 |
| 2007/04/26 | 64,300 | 64,500 | 62,000 | 62,100 | 271 |
| 2007/04/25 | 67,000 | 68,000 | 63,300 | 64,200 | 269 |
| 2007/04/24 | 68,000 | 68,000 | 65,400 | 67,600 | 576 |
| 2007/04/23 | 67,000 | 67,000 | 63,000 | 63,000 | 654 |
| 2007/04/20 | 71,000 | 71,800 | 68,000 | 68,000 | 230 |
| 2007/04/19 | 72,000 | 72,000 | 68,200 | 70,900 | 431 |
| 2007/04/18 | 78,100 | 78,700 | 71,600 | 72,200 | 1,136 |
| 2007/04/17 | 78,100 | 80,100 | 75,600 | 80,100 | 1,528 |
| 2007/04/16 | 73,000 | 73,000 | 68,700 | 70,100 | 531 |
| 2007/04/13 | 75,600 | 76,900 | 72,400 | 72,500 | 495 |
| 2007/04/12 | 77,800 | 78,500 | 75,300 | 75,300 | 446 |
| 2007/04/11 | 80,800 | 81,100 | 77,700 | 78,800 | 402 |
| 2007/04/10 | 83,200 | 84,600 | 79,800 | 81,800 | 440 |
| 2007/04/09 | 81,300 | 82,900 | 76,000 | 82,700 | 566 |
| 2007/04/06 | 86,000 | 87,000 | 81,400 | 82,200 | 590 |
| 2007/04/05 | 89,800 | 91,700 | 87,400 | 87,500 | 915 |
| 2007/04/04 | 88,000 | 90,900 | 81,100 | 87,400 | 1,717 |
| 2007/04/03 | 96,400 | 96,400 | 88,900 | 88,900 | 2,135 |
| 2007/04/02 | 96,000 | 98,900 | 90,100 | 98,900 | 2,655 |
| 2007/03/30 | 106,000 | 108,000 | 104,000 | 107,000 | 454 |
| 2007/03/29 | 106,000 | 106,000 | 104,000 | 104,000 | 169 |
| 2007/03/28 | 105,000 | 107,000 | 104,000 | 106,000 | 322 |
| 2007/03/27 | 107,000 | 110,000 | 104,000 | 106,000 | 486 |
| 2007/03/26 | 105,000 | 110,000 | 104,000 | 108,000 | 448 |
| 2007/03/23 | 108,000 | 109,000 | 105,000 | 105,000 | 343 |
| 2007/03/22 | 112,000 | 115,000 | 108,000 | 110,000 | 726 |
| 2007/03/20 | 116,000 | 116,000 | 110,000 | 112,000 | 700 |
| 2007/03/19 | 112,000 | 118,000 | 112,000 | 113,000 | 1,037 |
| 2007/03/16 | 109,000 | 122,000 | 108,000 | 112,000 | 2,765 |
| 2007/03/15 | 105,000 | 119,000 | 104,000 | 109,000 | 2,060 |
| 2007/03/14 | 100,000 | 102,000 | 99,500 | 101,000 | 255 |
| 2007/03/13 | 109,000 | 110,000 | 104,000 | 106,000 | 415 |
| 2007/03/12 | 111,000 | 113,000 | 109,000 | 109,000 | 320 |
| 2007/03/09 | 114,000 | 114,000 | 109,000 | 110,000 | 312 |
| 2007/03/08 | 109,000 | 115,000 | 109,000 | 114,000 | 174 |
| 2007/03/07 | 116,000 | 118,000 | 110,000 | 112,000 | 524 |
| 2007/03/06 | 103,000 | 113,000 | 103,000 | 112,000 | 784 |
| 2007/03/05 | 113,000 | 114,000 | 101,000 | 103,000 | 666 |
| 2007/03/02 | 118,000 | 119,000 | 117,000 | 117,000 | 598 |
| 2007/03/01 | 126,000 | 127,000 | 118,000 | 119,000 | 488 |
| 2007/02/28 | 114,000 | 126,000 | 113,000 | 124,000 | 944 |
| 2007/02/27 | 132,000 | 134,000 | 130,000 | 132,000 | 585 |
| 2007/02/26 | 134,000 | 134,000 | 132,000 | 132,000 | 488 |
| 2007/02/23 | 138,000 | 138,000 | 135,000 | 135,000 | 498 |
| 2007/02/22 | 136,000 | 140,000 | 136,000 | 138,000 | 846 |
| 2007/02/21 | 135,000 | 138,000 | 133,000 | 137,000 | 1,193 |
| 2007/02/20 | 134,000 | 136,000 | 133,000 | 134,000 | 591 |
| 2007/02/19 | 135,000 | 142,000 | 132,000 | 133,000 | 2,311 |
| 2007/02/16 | 129,000 | 136,000 | 129,000 | 133,000 | 830 |
| 2007/02/15 | 130,000 | 132,000 | 127,000 | 130,000 | 494 |
| 2007/02/14 | 127,000 | 135,000 | 127,000 | 130,000 | 830 |
| 2007/02/13 | 130,000 | 132,000 | 126,000 | 127,000 | 558 |
| 2007/02/09 | 130,000 | 133,000 | 126,000 | 130,000 | 603 |
| 2007/02/08 | 134,000 | 135,000 | 131,000 | 131,000 | 399 |
| 2007/02/07 | 133,000 | 139,000 | 132,000 | 133,000 | 1,127 |
| 2007/02/06 | 132,000 | 137,000 | 131,000 | 133,000 | 672 |
| 2007/02/05 | 138,000 | 138,000 | 134,000 | 134,000 | 513 |
| 2007/02/02 | 145,000 | 145,000 | 138,000 | 139,000 | 825 |
| 2007/02/01 | 142,000 | 149,000 | 140,000 | 144,000 | 1,929 |
| 2007/01/31 | 142,000 | 147,000 | 139,000 | 141,000 | 792 |
| 2007/01/30 | 151,000 | 153,000 | 141,000 | 142,000 | 1,858 |
| 2007/01/29 | 150,000 | 157,000 | 147,000 | 151,000 | 5,156 |
| 2007/01/26 | 136,000 | 145,000 | 136,000 | 142,000 | 1,766 |
| 2007/01/25 | 151,000 | 151,000 | 139,000 | 140,000 | 1,691 |
| 2007/01/24 | 157,000 | 164,000 | 146,000 | 149,000 | 9,229 |
| 2007/01/23 | 135,000 | 151,000 | 134,000 | 151,000 | 4,294 |
| 2007/01/22 | 133,000 | 136,000 | 130,000 | 131,000 | 1,241 |
| 2007/01/19 | 131,000 | 135,000 | 129,000 | 130,000 | 1,502 |
| 2007/01/18 | 128,000 | 132,000 | 128,000 | 131,000 | 750 |
| 2007/01/17 | 126,000 | 133,000 | 122,000 | 127,000 | 1,531 |
| 2007/01/16 | 123,000 | 126,000 | 121,000 | 125,000 | 1,229 |
| 2007/01/15 | 132,000 | 133,000 | 127,000 | 129,000 | 722 |
| 2007/01/12 | 139,000 | 139,000 | 131,000 | 132,000 | 1,299 |
| 2007/01/11 | 140,000 | 143,000 | 137,000 | 138,000 | 855 |
| 2007/01/10 | 137,000 | 140,000 | 135,000 | 140,000 | 1,172 |
| 2007/01/09 | 131,000 | 144,000 | 131,000 | 141,000 | 3,381 |
| 2007/01/05 | 131,000 | 133,000 | 127,000 | 131,000 | 805 |
| 2007/01/04 | 131,000 | 131,000 | 128,000 | 131,000 | 268 |