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 |
|---|---|---|---|---|---|
| 2009/12/30 | 47,152 | 48,300 | 47,152 | 47,900 | 17 |
| 2009/12/29 | 47,000 | 47,400 | 46,600 | 46,700 | 7 |
| 2009/12/28 | 46,100 | 47,000 | 46,100 | 46,200 | 6 |
| 2009/12/25 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2009/12/24 | 45,952 | 46,900 | 45,952 | 46,700 | 16 |
| 2009/12/22 | 46,100 | 46,100 | 45,252 | 45,252 | 124 |
| 2009/12/21 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2009/12/18 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2009/12/17 | 46,000 | 46,000 | 46,000 | 46,000 | 15 |
| 2009/12/16 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2009/12/14 | 45,052 | 45,800 | 45,000 | 45,800 | 8 |
| 2009/12/11 | 45,200 | 45,200 | 45,000 | 45,000 | 11 |
| 2009/12/10 | 45,552 | 45,552 | 45,200 | 45,200 | 15 |
| 2009/12/09 | 45,900 | 45,900 | 45,800 | 45,800 | 2 |
| 2009/12/07 | 47,252 | 47,252 | 46,600 | 46,600 | 28 |
| 2009/12/04 | 47,100 | 47,800 | 47,100 | 47,400 | 26 |
| 2009/12/03 | 46,900 | 46,900 | 46,900 | 46,900 | 2 |
| 2009/12/02 | 45,900 | 45,900 | 45,200 | 45,200 | 13 |
| 2009/12/01 | 45,900 | 45,900 | 45,852 | 45,852 | 5 |
| 2009/11/30 | 46,000 | 46,000 | 45,500 | 45,500 | 5 |
| 2009/11/27 | 46,000 | 46,100 | 46,000 | 46,000 | 12 |
| 2009/11/26 | 48,500 | 48,500 | 47,700 | 47,700 | 2 |
| 2009/11/25 | 48,600 | 49,000 | 48,600 | 48,600 | 19 |
| 2009/11/24 | 49,800 | 49,800 | 49,100 | 49,800 | 28 |
| 2009/11/20 | 45,000 | 49,000 | 45,000 | 49,000 | 57 |
| 2009/11/19 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2009/11/18 | 45,252 | 45,300 | 45,252 | 45,300 | 2 |
| 2009/11/17 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2009/11/16 | 43,800 | 47,000 | 43,800 | 47,000 | 31 |
| 2009/11/13 | 45,200 | 45,200 | 44,000 | 44,000 | 4 |
| 2009/11/11 | 45,052 | 45,500 | 45,052 | 45,200 | 6 |
| 2009/11/10 | 45,400 | 45,400 | 45,400 | 45,400 | 2 |
| 2009/11/09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2009/11/06 | 47,500 | 47,500 | 47,300 | 47,300 | 8 |
| 2009/11/05 | 47,900 | 47,900 | 47,100 | 47,300 | 35 |
| 2009/11/04 | 45,452 | 46,052 | 45,200 | 45,200 | 14 |
| 2009/11/02 | 46,152 | 46,152 | 45,300 | 45,300 | 11 |
| 2009/10/30 | 46,152 | 46,452 | 46,152 | 46,400 | 5 |
| 2009/10/29 | 46,952 | 46,952 | 46,100 | 46,500 | 12 |
| 2009/10/27 | 45,100 | 45,100 | 45,000 | 45,000 | 21 |
| 2009/10/26 | 45,200 | 45,200 | 45,152 | 45,152 | 12 |
| 2009/10/23 | 46,400 | 46,400 | 45,100 | 45,100 | 17 |
| 2009/10/21 | 46,800 | 46,800 | 45,400 | 45,400 | 7 |
| 2009/10/20 | 46,900 | 46,900 | 46,900 | 46,900 | 4 |
| 2009/10/19 | 48,000 | 48,000 | 46,900 | 46,900 | 6 |
| 2009/10/16 | 49,352 | 49,352 | 48,000 | 48,800 | 12 |
| 2009/10/15 | 48,652 | 49,600 | 48,652 | 49,600 | 15 |
| 2009/10/14 | 49,000 | 49,000 | 48,100 | 48,100 | 14 |
| 2009/10/13 | 46,000 | 48,000 | 46,000 | 48,000 | 13 |
| 2009/10/09 | 45,900 | 46,652 | 45,900 | 46,652 | 2 |
| 2009/10/07 | 46,200 | 46,600 | 45,800 | 46,600 | 7 |
| 2009/10/06 | 46,452 | 46,452 | 44,852 | 44,852 | 21 |
| 2009/10/05 | 47,900 | 49,252 | 47,852 | 48,852 | 44 |
| 2009/10/02 | 45,200 | 45,300 | 45,200 | 45,252 | 8 |
| 2009/10/01 | 46,052 | 46,452 | 45,100 | 45,100 | 19 |
| 2009/09/30 | 47,000 | 47,000 | 45,800 | 45,800 | 2 |
| 2009/09/29 | 46,800 | 46,900 | 46,500 | 46,900 | 14 |
| 2009/09/28 | 46,900 | 46,900 | 46,900 | 46,900 | 2 |
| 2009/09/25 | 46,300 | 46,500 | 46,300 | 46,300 | 12 |
| 2009/09/24 | 45,500 | 46,052 | 45,500 | 46,000 | 12 |
| 2009/09/18 | 46,152 | 46,300 | 46,152 | 46,300 | 2 |
| 2009/09/16 | 46,700 | 46,700 | 45,500 | 46,552 | 3 |
| 2009/09/15 | 46,600 | 46,600 | 46,600 | 46,600 | 1 |
| 2009/09/14 | 46,400 | 46,400 | 45,900 | 46,200 | 7 |
| 2009/09/11 | 45,600 | 46,400 | 45,600 | 46,400 | 3 |
| 2009/09/10 | 45,600 | 46,152 | 45,600 | 46,152 | 12 |
| 2009/09/09 | 45,800 | 45,900 | 45,800 | 45,800 | 22 |
| 2009/09/08 | 45,800 | 46,152 | 45,800 | 45,800 | 4 |
| 2009/09/07 | 46,600 | 46,600 | 45,600 | 45,752 | 42 |
| 2009/09/04 | 48,952 | 48,952 | 45,700 | 47,400 | 52 |
| 2009/09/03 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
| 2009/09/02 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2009/09/01 | 48,552 | 48,552 | 48,200 | 48,200 | 4 |
| 2009/08/31 | 47,500 | 48,152 | 47,500 | 48,152 | 7 |
| 2009/08/28 | 47,300 | 47,300 | 46,600 | 46,600 | 4 |
| 2009/08/27 | 46,952 | 47,400 | 46,952 | 47,400 | 5 |
| 2009/08/26 | 46,200 | 46,500 | 45,600 | 46,500 | 7 |
| 2009/08/25 | 46,552 | 48,000 | 46,500 | 48,000 | 11 |
| 2009/08/24 | 45,852 | 46,000 | 45,852 | 46,000 | 4 |
| 2009/08/21 | 46,300 | 46,300 | 46,100 | 46,100 | 9 |
| 2009/08/20 | 46,600 | 46,600 | 46,300 | 46,300 | 6 |
| 2009/08/19 | 46,300 | 47,200 | 46,300 | 47,200 | 6 |
| 2009/08/18 | 46,600 | 46,600 | 46,300 | 46,300 | 10 |
| 2009/08/17 | 50,400 | 50,400 | 48,200 | 48,200 | 32 |
| 2009/08/13 | 49,700 | 49,700 | 49,500 | 49,500 | 2 |
| 2009/08/12 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/08/11 | 48,352 | 48,352 | 48,300 | 48,300 | 3 |
| 2009/08/07 | 49,000 | 49,700 | 49,000 | 49,700 | 4 |
| 2009/08/06 | 48,152 | 48,152 | 48,100 | 48,100 | 3 |
| 2009/08/05 | 50,000 | 50,000 | 48,300 | 48,300 | 30 |
| 2009/08/04 | 49,200 | 49,300 | 48,652 | 48,852 | 27 |
| 2009/08/03 | 50,500 | 50,500 | 48,700 | 48,700 | 23 |
| 2009/07/31 | 47,352 | 47,352 | 46,600 | 46,600 | 23 |
| 2009/07/30 | 48,752 | 48,900 | 48,000 | 48,400 | 11 |
| 2009/07/29 | 47,200 | 47,952 | 47,200 | 47,952 | 4 |
| 2009/07/27 | 48,000 | 48,000 | 48,000 | 48,000 | 6 |
| 2009/07/24 | 46,652 | 48,600 | 46,652 | 48,000 | 14 |
| 2009/07/23 | 45,200 | 45,852 | 45,200 | 45,852 | 5 |
| 2009/07/22 | 45,500 | 46,700 | 45,200 | 45,500 | 10 |
| 2009/07/21 | 44,952 | 45,000 | 44,952 | 45,000 | 2 |
| 2009/07/17 | 45,400 | 45,400 | 45,000 | 45,052 | 4 |
| 2009/07/16 | 44,052 | 47,000 | 44,052 | 47,000 | 23 |
| 2009/07/15 | 44,652 | 45,000 | 43,500 | 45,000 | 19 |
| 2009/07/14 | 45,000 | 45,052 | 44,652 | 44,652 | 16 |
| 2009/07/13 | 45,800 | 47,952 | 45,400 | 45,400 | 65 |
| 2009/07/10 | 49,200 | 50,000 | 49,000 | 49,000 | 19 |
| 2009/07/09 | 49,100 | 49,900 | 49,100 | 49,600 | 9 |
| 2009/07/08 | 51,400 | 51,400 | 49,500 | 49,500 | 13 |
| 2009/07/07 | 50,700 | 52,000 | 50,700 | 51,400 | 39 |
| 2009/07/06 | 51,200 | 51,200 | 49,800 | 49,800 | 35 |
| 2009/07/03 | 49,600 | 50,800 | 49,500 | 50,200 | 19 |
| 2009/07/02 | 48,300 | 50,400 | 48,300 | 50,200 | 32 |
| 2009/07/01 | 46,700 | 47,952 | 46,700 | 47,952 | 11 |
| 2009/06/30 | 45,900 | 45,952 | 45,852 | 45,852 | 5 |
| 2009/06/29 | 45,252 | 46,000 | 45,252 | 46,000 | 4 |
| 2009/06/26 | 47,500 | 47,500 | 44,300 | 45,000 | 22 |
| 2009/06/25 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2009/06/24 | 46,400 | 47,700 | 46,100 | 46,500 | 9 |
| 2009/06/23 | 47,600 | 48,000 | 47,600 | 48,000 | 3 |
| 2009/06/22 | 48,800 | 49,200 | 48,000 | 48,000 | 21 |
| 2009/06/19 | 45,600 | 49,300 | 45,600 | 48,952 | 15 |
| 2009/06/18 | 48,152 | 48,152 | 45,752 | 46,000 | 18 |
| 2009/06/17 | 48,152 | 49,000 | 48,152 | 48,200 | 15 |
| 2009/06/16 | 49,400 | 49,400 | 48,500 | 48,500 | 6 |
| 2009/06/15 | 48,652 | 49,000 | 48,500 | 49,000 | 15 |
| 2009/06/12 | 49,000 | 50,900 | 49,000 | 50,900 | 13 |
| 2009/06/11 | 49,100 | 49,100 | 48,200 | 48,200 | 4 |
| 2009/06/10 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/06/09 | 48,200 | 48,200 | 48,200 | 48,200 | 10 |
| 2009/06/08 | 50,000 | 51,000 | 50,000 | 51,000 | 5 |
| 2009/06/05 | 53,000 | 53,000 | 50,000 | 50,000 | 55 |
| 2009/06/04 | 48,800 | 51,100 | 48,800 | 51,100 | 31 |
| 2009/06/03 | 48,400 | 48,400 | 47,000 | 47,000 | 9 |
| 2009/06/02 | 47,300 | 47,952 | 46,100 | 47,900 | 30 |
| 2009/06/01 | 47,252 | 47,300 | 47,252 | 47,300 | 11 |
| 2009/05/29 | 48,200 | 48,200 | 45,700 | 45,800 | 23 |
| 2009/05/28 | 44,752 | 48,200 | 44,752 | 48,200 | 18 |
| 2009/05/27 | 43,400 | 44,800 | 43,000 | 44,800 | 17 |
| 2009/05/26 | 43,000 | 43,000 | 43,000 | 43,000 | 6 |
| 2009/05/25 | 42,552 | 42,700 | 42,500 | 42,500 | 19 |
| 2009/05/22 | 42,100 | 42,152 | 42,000 | 42,000 | 8 |
| 2009/05/21 | 43,400 | 43,400 | 42,852 | 42,900 | 7 |
| 2009/05/20 | 44,200 | 44,200 | 42,200 | 43,800 | 35 |
| 2009/05/19 | 44,000 | 44,052 | 40,200 | 40,252 | 32 |
| 2009/05/18 | 45,000 | 45,000 | 44,000 | 44,000 | 19 |
| 2009/05/15 | 47,200 | 47,200 | 44,000 | 44,900 | 15 |
| 2009/05/14 | 48,000 | 48,000 | 48,000 | 48,000 | 5 |
| 2009/05/11 | 52,000 | 52,000 | 49,000 | 49,052 | 8 |
| 2009/05/08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/05/07 | 52,700 | 52,700 | 52,400 | 52,400 | 24 |
| 2009/05/01 | 50,100 | 51,800 | 48,500 | 48,800 | 23 |
| 2009/04/30 | 50,900 | 50,900 | 49,600 | 49,700 | 40 |
| 2009/04/28 | 50,400 | 50,800 | 50,400 | 50,800 | 40 |
| 2009/04/27 | 50,700 | 50,700 | 50,300 | 50,300 | 23 |
| 2009/04/24 | 49,400 | 50,700 | 49,400 | 50,700 | 61 |
| 2009/04/23 | 49,000 | 49,000 | 49,000 | 49,000 | 15 |
| 2009/04/22 | 49,600 | 49,600 | 49,400 | 49,400 | 30 |
| 2009/04/21 | 50,300 | 50,300 | 49,600 | 49,600 | 21 |
| 2009/04/20 | 51,000 | 51,000 | 50,300 | 50,300 | 24 |
| 2009/04/17 | 51,000 | 51,000 | 50,800 | 51,000 | 22 |
| 2009/04/16 | 52,200 | 52,200 | 51,300 | 51,300 | 31 |
| 2009/04/15 | 51,700 | 52,500 | 51,300 | 52,200 | 87 |
| 2009/04/14 | 51,800 | 51,800 | 51,500 | 51,600 | 31 |
| 2009/04/13 | 53,100 | 53,100 | 51,800 | 51,800 | 36 |
| 2009/04/10 | 50,900 | 53,300 | 50,900 | 53,200 | 35 |
| 2009/04/09 | 51,900 | 51,900 | 48,600 | 49,400 | 50 |
| 2009/04/08 | 54,000 | 54,000 | 52,500 | 53,000 | 37 |
| 2009/04/07 | 52,500 | 53,500 | 52,500 | 53,500 | 31 |
| 2009/04/06 | 52,800 | 53,900 | 50,500 | 53,000 | 71 |
| 2009/04/03 | 51,100 | 52,300 | 51,000 | 52,300 | 33 |
| 2009/04/02 | 49,800 | 52,000 | 49,400 | 50,000 | 49 |
| 2009/04/01 | 45,600 | 49,400 | 45,600 | 49,400 | 33 |
| 2009/03/31 | 46,600 | 46,600 | 44,000 | 45,400 | 37 |
| 2009/03/30 | 49,200 | 49,200 | 47,000 | 47,000 | 58 |
| 2009/03/27 | 52,500 | 52,500 | 50,100 | 50,600 | 37 |
| 2009/03/26 | 51,900 | 53,500 | 51,900 | 52,500 | 26 |
| 2009/03/25 | 53,600 | 53,600 | 50,000 | 51,900 | 47 |
| 2009/03/24 | 54,000 | 54,000 | 53,200 | 53,300 | 21 |
| 2009/03/23 | 52,300 | 54,000 | 52,300 | 53,500 | 36 |
| 2009/03/19 | 52,200 | 52,300 | 52,200 | 52,300 | 9 |
| 2009/03/18 | 53,800 | 53,800 | 52,200 | 52,200 | 26 |
| 2009/03/17 | 54,000 | 54,000 | 53,800 | 53,800 | 14 |
| 2009/03/16 | 53,500 | 54,100 | 53,500 | 54,100 | 19 |
| 2009/03/13 | 50,600 | 50,600 | 50,600 | 50,600 | 6 |
| 2009/03/12 | 52,600 | 52,600 | 50,000 | 50,600 | 35 |
| 2009/03/11 | 53,200 | 53,200 | 52,600 | 52,600 | 25 |
| 2009/03/10 | 54,100 | 54,100 | 53,100 | 53,100 | 20 |
| 2009/03/09 | 54,600 | 54,800 | 54,600 | 54,600 | 20 |
| 2009/03/06 | 54,600 | 54,700 | 54,500 | 54,600 | 21 |
| 2009/03/05 | 55,000 | 55,000 | 53,500 | 53,500 | 47 |
| 2009/03/04 | 54,500 | 54,600 | 53,500 | 54,500 | 38 |
| 2009/03/03 | 52,000 | 54,400 | 52,000 | 54,400 | 46 |
| 2009/03/02 | 52,900 | 52,900 | 50,900 | 52,000 | 30 |
| 2009/02/27 | 48,652 | 50,800 | 48,100 | 50,500 | 30 |
| 2009/02/26 | 46,252 | 47,452 | 46,252 | 47,452 | 7 |
| 2009/02/25 | 49,300 | 49,300 | 46,000 | 47,100 | 31 |
| 2009/02/24 | 50,900 | 50,900 | 48,500 | 49,300 | 52 |
| 2009/02/23 | 54,400 | 55,000 | 52,000 | 53,500 | 72 |
| 2009/02/20 | 53,000 | 55,500 | 51,100 | 55,400 | 287 |
| 2009/02/18 | 46,900 | 47,000 | 45,800 | 47,000 | 87 |
| 2009/02/17 | 50,800 | 51,800 | 48,600 | 49,800 | 44 |
| 2009/02/16 | 47,752 | 52,400 | 46,000 | 51,000 | 294 |
| 2009/02/13 | 44,552 | 48,500 | 44,552 | 48,500 | 171 |
| 2009/02/12 | 44,552 | 45,000 | 44,200 | 44,552 | 95 |
| 2009/02/10 | 44,452 | 44,500 | 44,000 | 44,500 | 71 |
| 2009/02/09 | 43,552 | 44,500 | 43,400 | 43,800 | 113 |
| 2009/02/06 | 42,552 | 43,600 | 42,552 | 43,600 | 18 |
| 2009/02/05 | 44,900 | 45,000 | 42,100 | 42,500 | 157 |
| 2009/02/04 | 43,500 | 44,500 | 43,000 | 44,500 | 74 |
| 2009/02/03 | 42,200 | 43,052 | 42,200 | 43,000 | 60 |
| 2009/02/02 | 41,800 | 42,400 | 41,600 | 41,900 | 94 |
| 2009/01/30 | 43,152 | 43,500 | 41,400 | 41,400 | 109 |
| 2009/01/29 | 44,952 | 45,500 | 40,900 | 43,352 | 151 |
| 2009/01/28 | 41,500 | 44,900 | 41,500 | 44,900 | 54 |
| 2009/01/27 | 42,552 | 43,000 | 41,200 | 41,352 | 103 |
| 2009/01/26 | 43,400 | 45,400 | 41,200 | 42,600 | 240 |
| 2009/01/23 | 41,000 | 42,600 | 38,600 | 42,600 | 237 |
| 2009/01/21 | 34,700 | 34,700 | 34,600 | 34,600 | 30 |
| 2009/01/20 | 35,052 | 35,200 | 34,800 | 34,800 | 60 |
| 2009/01/19 | 34,000 | 34,900 | 34,000 | 34,900 | 48 |
| 2009/01/16 | 30,700 | 32,900 | 30,700 | 32,600 | 111 |
| 2009/01/15 | 33,700 | 33,700 | 32,700 | 33,500 | 52 |
| 2009/01/14 | 34,000 | 34,600 | 33,852 | 33,852 | 82 |
| 2009/01/13 | 35,000 | 35,000 | 33,000 | 34,400 | 81 |
| 2009/01/09 | 36,500 | 36,900 | 36,100 | 36,800 | 87 |
| 2009/01/08 | 36,200 | 36,500 | 35,800 | 36,500 | 70 |
| 2009/01/07 | 37,700 | 38,000 | 35,000 | 37,000 | 129 |
| 2009/01/06 | 34,800 | 37,900 | 34,800 | 37,700 | 148 |
| 2009/01/05 | 33,200 | 34,500 | 32,800 | 34,500 | 125 |