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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,552 | 33,000 | 31,552 | 32,800 | 101 |
| 2008/12/29 | 29,000 | 31,200 | 29,000 | 31,200 | 65 |
| 2008/12/26 | 28,112 | 29,000 | 28,100 | 29,000 | 31 |
| 2008/12/25 | 29,000 | 29,000 | 28,000 | 28,100 | 67 |
| 2008/12/24 | 31,000 | 31,800 | 29,000 | 29,000 | 112 |
| 2008/12/22 | 29,012 | 31,000 | 29,012 | 30,700 | 139 |
| 2008/12/19 | 27,012 | 29,000 | 27,000 | 28,800 | 54 |
| 2008/12/18 | 26,800 | 27,100 | 26,800 | 27,012 | 49 |
| 2008/12/17 | 28,800 | 28,900 | 28,000 | 28,900 | 29 |
| 2008/12/16 | 29,900 | 30,600 | 28,800 | 28,800 | 92 |
| 2008/12/15 | 27,500 | 29,000 | 27,500 | 28,800 | 94 |
| 2008/12/12 | 29,100 | 30,000 | 25,800 | 26,000 | 110 |
| 2008/12/11 | 24,920 | 27,900 | 24,920 | 27,900 | 102 |
| 2008/12/10 | 23,340 | 26,300 | 23,340 | 24,900 | 111 |
| 2008/12/09 | 21,612 | 23,900 | 21,612 | 23,300 | 85 |
| 2008/12/08 | 21,112 | 21,600 | 21,000 | 21,600 | 100 |
| 2008/12/05 | 20,900 | 21,200 | 20,800 | 21,100 | 87 |
| 2008/12/04 | 19,000 | 19,800 | 19,000 | 19,600 | 72 |
| 2008/12/03 | 18,832 | 18,832 | 18,800 | 18,820 | 16 |
| 2008/12/02 | 18,352 | 18,800 | 18,352 | 18,800 | 60 |
| 2008/12/01 | 18,252 | 18,352 | 18,252 | 18,352 | 43 |
| 2008/11/28 | 18,300 | 18,300 | 18,000 | 18,000 | 21 |
| 2008/11/27 | 18,300 | 18,492 | 17,900 | 17,900 | 101 |
| 2008/11/26 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2008/11/25 | 20,700 | 20,752 | 20,000 | 20,100 | 11 |
| 2008/11/21 | 19,600 | 20,800 | 19,500 | 20,800 | 9 |
| 2008/11/20 | 20,500 | 20,700 | 20,400 | 20,700 | 39 |
| 2008/11/19 | 20,600 | 20,600 | 20,400 | 20,500 | 54 |
| 2008/11/18 | 20,812 | 20,812 | 20,600 | 20,600 | 50 |
| 2008/11/17 | 21,200 | 21,200 | 20,800 | 20,812 | 17 |
| 2008/11/14 | 20,800 | 20,900 | 20,600 | 20,900 | 38 |
| 2008/11/13 | 20,800 | 20,800 | 20,700 | 20,800 | 35 |
| 2008/11/12 | 21,012 | 21,012 | 20,900 | 20,900 | 57 |
| 2008/11/11 | 21,000 | 21,012 | 20,800 | 21,012 | 34 |
| 2008/11/10 | 21,000 | 21,592 | 20,900 | 21,000 | 66 |
| 2008/11/07 | 20,700 | 20,992 | 20,600 | 20,992 | 59 |
| 2008/11/06 | 20,000 | 20,992 | 20,000 | 20,992 | 106 |
| 2008/11/05 | 23,520 | 23,520 | 23,000 | 23,000 | 151 |
| 2008/11/04 | 20,420 | 20,520 | 20,420 | 20,520 | 24 |
| 2008/10/31 | 17,520 | 18,520 | 16,552 | 18,520 | 122 |
| 2008/10/30 | 16,520 | 16,520 | 16,500 | 16,520 | 69 |
| 2008/10/29 | 15,100 | 15,300 | 14,520 | 14,520 | 33 |
| 2008/10/28 | 15,200 | 15,200 | 14,112 | 14,400 | 33 |
| 2008/10/27 | 15,600 | 16,100 | 14,900 | 16,100 | 10 |
| 2008/10/24 | 16,400 | 16,400 | 16,200 | 16,200 | 22 |
| 2008/10/23 | 17,300 | 17,300 | 15,500 | 16,392 | 73 |
| 2008/10/22 | 17,600 | 17,600 | 17,500 | 17,500 | 17 |
| 2008/10/21 | 16,000 | 16,400 | 15,500 | 16,000 | 34 |
| 2008/10/20 | 16,152 | 16,200 | 15,600 | 16,000 | 16 |
| 2008/10/17 | 16,700 | 17,700 | 16,052 | 16,052 | 28 |
| 2008/10/16 | 16,892 | 17,000 | 16,300 | 16,552 | 21 |
| 2008/10/15 | 18,000 | 18,000 | 17,600 | 17,692 | 12 |
| 2008/10/14 | 16,800 | 17,000 | 16,632 | 17,000 | 20 |
| 2008/10/10 | 15,800 | 15,800 | 14,500 | 15,000 | 62 |
| 2008/10/09 | 16,700 | 17,300 | 16,500 | 16,500 | 56 |
| 2008/10/08 | 19,700 | 19,700 | 17,500 | 17,500 | 33 |
| 2008/10/07 | 18,200 | 19,500 | 17,700 | 19,500 | 132 |
| 2008/10/06 | 20,400 | 20,400 | 20,300 | 20,400 | 116 |
| 2008/10/03 | 18,300 | 18,500 | 18,000 | 18,400 | 64 |
| 2008/10/02 | 20,120 | 20,240 | 19,100 | 19,100 | 51 |
| 2008/10/01 | 20,100 | 21,980 | 20,100 | 21,000 | 32 |
| 2008/09/30 | 19,200 | 21,000 | 19,200 | 21,000 | 172 |
| 2008/09/29 | 23,032 | 23,100 | 22,200 | 22,200 | 34 |
| 2008/09/26 | 23,540 | 23,932 | 23,032 | 23,032 | 23 |
| 2008/09/25 | 23,772 | 24,012 | 23,712 | 23,712 | 5 |
| 2008/09/24 | 24,600 | 24,600 | 23,980 | 24,072 | 23 |
| 2008/09/22 | 25,020 | 25,600 | 25,000 | 25,000 | 39 |
| 2008/09/19 | 25,952 | 26,300 | 25,000 | 25,000 | 25 |
| 2008/09/18 | 25,400 | 26,300 | 25,400 | 26,292 | 74 |
| 2008/09/17 | 25,752 | 26,100 | 25,500 | 26,100 | 18 |
| 2008/09/16 | 26,000 | 26,200 | 23,852 | 25,900 | 98 |
| 2008/09/12 | 25,000 | 25,800 | 25,000 | 25,800 | 89 |
| 2008/09/11 | 25,500 | 25,500 | 25,200 | 25,200 | 45 |
| 2008/09/09 | 23,800 | 25,180 | 23,800 | 25,180 | 15 |
| 2008/09/08 | 24,240 | 25,000 | 23,972 | 25,000 | 28 |
| 2008/09/05 | 24,500 | 24,500 | 24,300 | 24,300 | 46 |
| 2008/09/04 | 23,700 | 23,700 | 23,072 | 23,600 | 13 |
| 2008/09/03 | 24,100 | 24,500 | 23,700 | 24,000 | 50 |
| 2008/09/02 | 22,852 | 24,420 | 22,812 | 24,000 | 87 |
| 2008/09/01 | 24,400 | 24,400 | 22,800 | 23,412 | 39 |
| 2008/08/29 | 24,000 | 24,500 | 23,500 | 24,100 | 51 |
| 2008/08/28 | 26,300 | 26,300 | 23,392 | 23,400 | 274 |
| 2008/08/27 | 26,300 | 26,300 | 25,700 | 26,300 | 412 |
| 2008/08/26 | 23,500 | 23,500 | 23,012 | 23,300 | 50 |
| 2008/08/25 | 24,412 | 24,700 | 24,312 | 24,312 | 36 |
| 2008/08/22 | 24,400 | 24,500 | 24,300 | 24,400 | 34 |
| 2008/08/21 | 24,652 | 25,200 | 24,100 | 24,400 | 20 |
| 2008/08/20 | 23,900 | 23,952 | 23,900 | 23,952 | 6 |
| 2008/08/19 | 23,820 | 24,000 | 23,432 | 23,700 | 20 |
| 2008/08/18 | 23,632 | 23,972 | 23,600 | 23,972 | 17 |
| 2008/08/15 | 23,300 | 23,332 | 23,000 | 23,332 | 8 |
| 2008/08/14 | 22,700 | 23,300 | 22,700 | 23,300 | 10 |
| 2008/08/13 | 23,500 | 23,600 | 23,000 | 23,600 | 7 |
| 2008/08/12 | 23,512 | 24,000 | 23,512 | 24,000 | 9 |
| 2008/08/11 | 24,100 | 24,392 | 23,792 | 24,092 | 8 |
| 2008/08/08 | 24,100 | 24,400 | 24,100 | 24,400 | 2 |
| 2008/08/07 | 24,280 | 24,600 | 24,112 | 24,600 | 7 |
| 2008/08/06 | 25,380 | 25,380 | 24,680 | 24,680 | 2 |
| 2008/08/05 | 25,752 | 25,752 | 25,752 | 25,752 | 41 |
| 2008/08/04 | 24,852 | 24,852 | 24,852 | 24,852 | 4 |
| 2008/08/01 | 24,800 | 25,380 | 24,800 | 25,380 | 15 |
| 2008/07/31 | 25,300 | 25,500 | 24,800 | 25,400 | 13 |
| 2008/07/30 | 24,992 | 25,800 | 24,992 | 25,300 | 10 |
| 2008/07/29 | 25,000 | 25,300 | 24,500 | 24,500 | 38 |
| 2008/07/28 | 24,300 | 25,000 | 24,200 | 25,000 | 39 |
| 2008/07/25 | 25,692 | 25,692 | 25,692 | 25,692 | 1 |
| 2008/07/24 | 25,400 | 26,000 | 24,792 | 25,992 | 39 |
| 2008/07/23 | 24,000 | 25,100 | 23,300 | 25,100 | 48 |
| 2008/07/22 | 24,152 | 24,152 | 24,152 | 24,152 | 3 |
| 2008/07/18 | 23,500 | 23,852 | 23,500 | 23,852 | 13 |
| 2008/07/17 | 24,000 | 24,000 | 23,500 | 23,800 | 18 |
| 2008/07/16 | 23,900 | 25,500 | 23,880 | 24,500 | 54 |
| 2008/07/15 | 23,000 | 23,000 | 22,100 | 22,500 | 31 |
| 2008/07/14 | 22,900 | 23,500 | 22,872 | 23,472 | 30 |
| 2008/07/11 | 22,900 | 23,200 | 22,852 | 23,200 | 18 |
| 2008/07/10 | 22,812 | 23,180 | 22,800 | 23,180 | 17 |
| 2008/07/09 | 23,500 | 23,500 | 22,800 | 23,400 | 51 |
| 2008/07/08 | 24,100 | 24,400 | 23,800 | 24,400 | 5 |
| 2008/07/07 | 25,000 | 25,300 | 24,112 | 24,400 | 49 |
| 2008/07/04 | 23,992 | 23,992 | 23,200 | 23,800 | 35 |
| 2008/07/03 | 23,512 | 24,000 | 23,280 | 24,000 | 23 |
| 2008/07/02 | 23,880 | 24,000 | 23,500 | 24,000 | 31 |
| 2008/07/01 | 23,372 | 24,000 | 23,372 | 23,960 | 33 |
| 2008/06/30 | 24,100 | 24,100 | 23,000 | 23,212 | 94 |
| 2008/06/27 | 26,000 | 26,000 | 24,700 | 24,700 | 56 |
| 2008/06/26 | 26,300 | 27,000 | 26,000 | 26,600 | 26 |
| 2008/06/25 | 26,240 | 26,500 | 26,200 | 26,300 | 78 |
| 2008/06/24 | 25,392 | 25,940 | 24,772 | 25,940 | 47 |
| 2008/06/23 | 24,400 | 25,400 | 24,400 | 25,400 | 7 |
| 2008/06/20 | 25,192 | 25,300 | 24,252 | 25,300 | 71 |
| 2008/06/19 | 25,200 | 25,492 | 25,000 | 25,492 | 24 |
| 2008/06/18 | 25,792 | 25,800 | 25,052 | 25,800 | 33 |
| 2008/06/17 | 26,100 | 26,100 | 25,700 | 25,900 | 25 |
| 2008/06/16 | 26,592 | 26,592 | 26,120 | 26,120 | 11 |
| 2008/06/13 | 26,092 | 26,892 | 26,052 | 26,892 | 12 |
| 2008/06/12 | 26,700 | 26,700 | 25,700 | 26,600 | 34 |
| 2008/06/11 | 26,632 | 27,300 | 26,012 | 27,000 | 72 |
| 2008/06/10 | 28,000 | 28,000 | 26,920 | 26,932 | 22 |
| 2008/06/09 | 27,700 | 28,000 | 27,500 | 28,000 | 13 |
| 2008/06/06 | 28,400 | 28,400 | 28,000 | 28,000 | 27 |
| 2008/06/05 | 29,400 | 29,400 | 28,300 | 28,700 | 49 |
| 2008/06/04 | 29,000 | 29,000 | 28,800 | 28,800 | 9 |
| 2008/06/03 | 29,452 | 29,752 | 29,032 | 29,032 | 53 |
| 2008/06/02 | 29,112 | 29,952 | 29,020 | 29,752 | 84 |
| 2008/05/30 | 28,600 | 28,992 | 28,300 | 28,992 | 14 |
| 2008/05/29 | 28,100 | 28,500 | 27,812 | 28,500 | 44 |
| 2008/05/28 | 28,860 | 29,160 | 28,100 | 28,100 | 39 |
| 2008/05/27 | 30,152 | 31,400 | 28,500 | 28,792 | 73 |
| 2008/05/26 | 27,412 | 30,100 | 27,412 | 30,100 | 77 |
| 2008/05/23 | 27,400 | 28,012 | 26,800 | 28,012 | 86 |
| 2008/05/22 | 28,292 | 28,292 | 27,692 | 28,000 | 19 |
| 2008/05/21 | 29,652 | 29,700 | 27,500 | 29,000 | 78 |
| 2008/05/20 | 29,600 | 30,000 | 29,600 | 30,000 | 29 |
| 2008/05/19 | 30,500 | 30,500 | 29,500 | 30,000 | 52 |
| 2008/05/16 | 31,800 | 31,800 | 29,700 | 30,252 | 34 |
| 2008/05/15 | 29,460 | 31,952 | 29,460 | 31,100 | 160 |
| 2008/05/14 | 29,500 | 29,500 | 28,600 | 29,452 | 44 |
| 2008/05/13 | 28,500 | 28,600 | 27,500 | 28,600 | 32 |
| 2008/05/12 | 28,700 | 28,700 | 28,000 | 28,400 | 34 |
| 2008/05/09 | 28,900 | 29,992 | 28,520 | 28,540 | 57 |
| 2008/05/08 | 28,492 | 29,000 | 27,100 | 28,200 | 114 |
| 2008/05/07 | 27,992 | 29,452 | 27,600 | 28,500 | 127 |
| 2008/05/02 | 27,000 | 27,100 | 26,700 | 27,000 | 38 |
| 2008/05/01 | 27,800 | 27,800 | 26,312 | 26,972 | 41 |
| 2008/04/30 | 25,900 | 28,000 | 25,212 | 28,000 | 93 |
| 2008/04/28 | 26,200 | 26,652 | 25,352 | 25,352 | 37 |
| 2008/04/25 | 25,572 | 26,300 | 25,260 | 26,200 | 57 |
| 2008/04/24 | 26,012 | 26,012 | 25,072 | 25,560 | 32 |
| 2008/04/23 | 26,000 | 27,000 | 26,000 | 26,400 | 68 |
| 2008/04/22 | 27,000 | 27,000 | 25,152 | 26,000 | 76 |
| 2008/04/21 | 25,192 | 28,000 | 24,712 | 27,300 | 181 |
| 2008/04/18 | 25,180 | 25,180 | 24,400 | 25,000 | 24 |
| 2008/04/17 | 25,012 | 25,200 | 24,500 | 25,180 | 36 |
| 2008/04/16 | 25,700 | 25,992 | 24,460 | 25,500 | 47 |
| 2008/04/15 | 24,092 | 25,400 | 24,092 | 25,400 | 24 |
| 2008/04/14 | 24,100 | 25,000 | 24,000 | 24,500 | 20 |
| 2008/04/11 | 25,700 | 25,700 | 24,500 | 25,292 | 20 |
| 2008/04/10 | 25,500 | 26,000 | 24,500 | 26,000 | 59 |
| 2008/04/09 | 25,700 | 26,500 | 25,100 | 25,700 | 39 |
| 2008/04/08 | 27,200 | 27,200 | 25,700 | 26,000 | 74 |
| 2008/04/07 | 26,700 | 27,000 | 25,800 | 26,600 | 91 |
| 2008/04/04 | 25,500 | 25,500 | 24,600 | 24,900 | 22 |
| 2008/04/03 | 24,612 | 25,400 | 23,800 | 25,400 | 76 |
| 2008/04/02 | 24,052 | 24,500 | 23,300 | 24,200 | 18 |
| 2008/04/01 | 24,760 | 25,000 | 22,360 | 23,152 | 52 |
| 2008/03/31 | 24,000 | 24,800 | 23,100 | 24,552 | 69 |
| 2008/03/28 | 23,000 | 23,000 | 22,800 | 22,800 | 20 |
| 2008/03/27 | 21,700 | 22,800 | 21,700 | 22,700 | 28 |
| 2008/03/26 | 22,000 | 22,900 | 21,452 | 21,980 | 45 |
| 2008/03/25 | 22,540 | 22,600 | 21,512 | 21,700 | 43 |
| 2008/03/24 | 21,800 | 22,352 | 21,800 | 22,352 | 33 |
| 2008/03/21 | 21,100 | 21,500 | 21,020 | 21,500 | 29 |
| 2008/03/19 | 21,600 | 22,200 | 21,000 | 21,400 | 45 |
| 2008/03/18 | 21,512 | 21,900 | 21,000 | 21,600 | 10 |
| 2008/03/17 | 21,900 | 21,952 | 21,300 | 21,952 | 28 |
| 2008/03/14 | 21,852 | 21,900 | 20,052 | 21,792 | 98 |
| 2008/03/13 | 23,312 | 23,312 | 21,300 | 22,392 | 99 |
| 2008/03/12 | 24,680 | 24,680 | 23,500 | 24,000 | 33 |
| 2008/03/11 | 22,100 | 23,780 | 21,800 | 23,780 | 37 |
| 2008/03/10 | 23,600 | 23,800 | 21,800 | 21,800 | 188 |
| 2008/03/07 | 26,000 | 26,300 | 24,500 | 24,800 | 40 |
| 2008/03/06 | 25,900 | 27,300 | 25,600 | 25,600 | 63 |
| 2008/03/05 | 28,000 | 28,000 | 25,300 | 25,300 | 122 |
| 2008/03/04 | 26,000 | 26,400 | 24,800 | 25,600 | 49 |
| 2008/03/03 | 26,700 | 26,700 | 26,000 | 26,200 | 30 |
| 2008/02/29 | 25,800 | 26,500 | 25,800 | 26,400 | 33 |
| 2008/02/28 | 26,500 | 26,992 | 26,400 | 26,500 | 61 |
| 2008/02/27 | 25,400 | 26,400 | 25,252 | 26,200 | 61 |
| 2008/02/26 | 27,100 | 27,100 | 25,800 | 25,800 | 155 |
| 2008/02/25 | 26,700 | 27,700 | 26,700 | 27,100 | 38 |
| 2008/02/22 | 26,800 | 27,000 | 26,800 | 27,000 | 17 |
| 2008/02/21 | 26,100 | 27,400 | 26,000 | 27,400 | 47 |
| 2008/02/20 | 28,200 | 28,552 | 26,600 | 26,600 | 86 |
| 2008/02/19 | 29,000 | 29,500 | 28,000 | 28,200 | 148 |
| 2008/02/18 | 26,900 | 28,500 | 26,200 | 28,000 | 192 |
| 2008/02/15 | 23,500 | 26,500 | 23,500 | 26,000 | 90 |
| 2008/02/14 | 22,072 | 23,512 | 22,072 | 23,500 | 65 |
| 2008/02/13 | 23,100 | 23,600 | 22,200 | 22,200 | 126 |
| 2008/02/12 | 23,512 | 24,000 | 22,600 | 24,000 | 80 |
| 2008/02/08 | 25,000 | 25,400 | 23,812 | 24,000 | 57 |
| 2008/02/07 | 25,512 | 25,512 | 24,000 | 24,800 | 141 |
| 2008/02/06 | 26,800 | 27,100 | 25,100 | 25,500 | 178 |
| 2008/02/05 | 29,800 | 29,800 | 28,000 | 28,000 | 68 |
| 2008/02/04 | 27,412 | 27,700 | 27,200 | 27,700 | 79 |
| 2008/02/01 | 27,700 | 28,500 | 27,320 | 27,700 | 220 |
| 2008/01/31 | 25,560 | 28,500 | 25,000 | 28,300 | 338 |
| 2008/01/30 | 24,640 | 26,300 | 24,612 | 25,552 | 824 |
| 2008/01/29 | 25,700 | 27,400 | 25,600 | 27,340 | 421 |
| 2008/01/28 | 25,500 | 26,000 | 23,252 | 24,500 | 579 |
| 2008/01/25 | 25,000 | 26,100 | 25,000 | 26,100 | 887 |
| 2008/01/24 | 29,000 | 30,000 | 28,000 | 28,000 | 84 |
| 2008/01/23 | 30,252 | 32,000 | 30,000 | 32,000 | 16 |
| 2008/01/22 | 33,100 | 33,300 | 32,600 | 32,652 | 22 |
| 2008/01/21 | 33,200 | 34,700 | 32,152 | 34,700 | 10 |
| 2008/01/18 | 31,600 | 34,000 | 31,200 | 34,000 | 76 |
| 2008/01/17 | 34,000 | 34,000 | 32,500 | 34,000 | 32 |
| 2008/01/16 | 35,000 | 35,000 | 33,100 | 34,400 | 111 |
| 2008/01/15 | 33,600 | 35,000 | 33,200 | 35,000 | 157 |
| 2008/01/11 | 35,252 | 35,600 | 34,400 | 35,200 | 85 |
| 2008/01/10 | 35,200 | 36,700 | 35,200 | 35,652 | 15 |
| 2008/01/09 | 37,000 | 37,000 | 35,000 | 36,000 | 52 |
| 2008/01/08 | 38,000 | 38,000 | 35,900 | 37,200 | 33 |
| 2008/01/07 | 39,152 | 39,152 | 37,152 | 38,400 | 41 |
| 2008/01/04 | 38,000 | 38,000 | 37,600 | 37,600 | 9 |