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 |
|---|---|---|---|---|---|
| 2010/12/30 | 62,400 | 62,900 | 61,300 | 62,900 | 196 |
| 2010/12/29 | 61,000 | 61,900 | 60,500 | 61,700 | 92 |
| 2010/12/28 | 60,800 | 62,000 | 60,100 | 61,100 | 135 |
| 2010/12/27 | 62,400 | 62,400 | 60,500 | 61,100 | 220 |
| 2010/12/24 | 62,200 | 62,500 | 60,000 | 61,400 | 463 |
| 2010/12/22 | 64,000 | 65,000 | 62,800 | 63,100 | 241 |
| 2010/12/21 | 64,400 | 64,900 | 63,800 | 64,500 | 146 |
| 2010/12/20 | 65,900 | 66,500 | 62,600 | 65,300 | 705 |
| 2010/12/17 | 65,900 | 66,000 | 64,100 | 65,400 | 295 |
| 2010/12/16 | 64,800 | 65,400 | 63,000 | 65,000 | 339 |
| 2010/12/15 | 65,000 | 67,000 | 63,500 | 63,900 | 1,109 |
| 2010/12/14 | 62,200 | 62,300 | 60,500 | 61,000 | 436 |
| 2010/12/13 | 61,600 | 64,300 | 61,000 | 62,200 | 996 |
| 2010/12/10 | 56,000 | 59,000 | 55,300 | 57,600 | 400 |
| 2010/12/09 | 56,500 | 56,600 | 55,000 | 56,100 | 150 |
| 2010/12/08 | 57,100 | 57,700 | 55,700 | 56,200 | 268 |
| 2010/12/07 | 56,200 | 56,500 | 55,000 | 56,400 | 160 |
| 2010/12/06 | 55,800 | 56,100 | 55,000 | 55,700 | 115 |
| 2010/12/03 | 55,600 | 56,300 | 54,800 | 55,300 | 79 |
| 2010/12/02 | 54,800 | 55,800 | 54,100 | 55,400 | 241 |
| 2010/12/01 | 53,000 | 54,500 | 53,000 | 53,800 | 108 |
| 2010/11/30 | 54,500 | 55,000 | 52,000 | 53,500 | 227 |
| 2010/11/29 | 54,500 | 56,000 | 54,500 | 55,100 | 139 |
| 2010/11/26 | 58,200 | 58,200 | 54,200 | 54,500 | 474 |
| 2010/11/25 | 57,900 | 59,000 | 57,400 | 57,500 | 303 |
| 2010/11/24 | 55,200 | 57,800 | 55,200 | 56,900 | 421 |
| 2010/11/22 | 56,300 | 57,800 | 55,200 | 57,800 | 291 |
| 2010/11/19 | 56,800 | 56,900 | 54,800 | 55,300 | 280 |
| 2010/11/18 | 52,700 | 56,500 | 52,100 | 54,800 | 636 |
| 2010/11/17 | 51,000 | 52,000 | 50,900 | 52,000 | 111 |
| 2010/11/16 | 52,500 | 52,500 | 50,700 | 50,700 | 112 |
| 2010/11/15 | 50,800 | 51,800 | 50,500 | 51,700 | 81 |
| 2010/11/12 | 51,300 | 52,200 | 50,900 | 51,500 | 121 |
| 2010/11/11 | 53,600 | 53,600 | 50,800 | 52,000 | 282 |
| 2010/11/10 | 53,400 | 54,200 | 52,900 | 52,900 | 443 |
| 2010/11/09 | 50,300 | 53,300 | 50,300 | 52,800 | 686 |
| 2010/11/08 | 50,200 | 50,900 | 48,500 | 50,000 | 233 |
| 2010/11/05 | 49,000 | 51,100 | 48,500 | 50,200 | 261 |
| 2010/11/04 | 48,300 | 48,300 | 47,500 | 48,050 | 63 |
| 2010/11/02 | 47,550 | 47,800 | 47,350 | 47,600 | 80 |
| 2010/11/01 | 48,500 | 48,800 | 47,250 | 47,650 | 97 |
| 2010/10/29 | 48,200 | 48,200 | 47,250 | 47,900 | 215 |
| 2010/10/28 | 50,500 | 51,000 | 48,100 | 48,650 | 504 |
| 2010/10/27 | 53,700 | 53,700 | 49,800 | 50,500 | 364 |
| 2010/10/26 | 56,300 | 56,300 | 52,100 | 52,700 | 147 |
| 2010/10/25 | 55,100 | 56,500 | 54,400 | 55,400 | 247 |
| 2010/10/22 | 52,000 | 54,500 | 51,100 | 54,300 | 242 |
| 2010/10/21 | 51,000 | 52,300 | 51,000 | 51,000 | 167 |
| 2010/10/20 | 52,800 | 52,800 | 51,200 | 52,000 | 108 |
| 2010/10/19 | 52,500 | 53,800 | 52,100 | 52,800 | 150 |
| 2010/10/18 | 51,800 | 55,300 | 51,800 | 52,500 | 258 |
| 2010/10/15 | 57,000 | 57,000 | 52,200 | 53,800 | 467 |
| 2010/10/14 | 57,800 | 58,700 | 53,600 | 55,500 | 1,191 |
| 2010/10/13 | 66,200 | 66,500 | 61,400 | 61,800 | 547 |
| 2010/10/12 | 67,700 | 68,000 | 64,200 | 66,600 | 830 |
| 2010/10/08 | 65,000 | 68,000 | 64,000 | 65,700 | 1,476 |
| 2010/10/07 | 60,900 | 65,000 | 60,000 | 65,000 | 957 |
| 2010/10/06 | 60,100 | 62,000 | 59,600 | 60,100 | 212 |
| 2010/10/05 | 58,800 | 60,500 | 58,200 | 59,400 | 105 |
| 2010/10/04 | 58,100 | 60,500 | 58,100 | 59,500 | 128 |
| 2010/10/01 | 60,600 | 60,700 | 58,900 | 58,900 | 98 |
| 2010/09/30 | 61,200 | 61,400 | 59,800 | 60,000 | 149 |
| 2010/09/29 | 61,000 | 62,700 | 60,700 | 61,800 | 230 |
| 2010/09/28 | 57,400 | 61,500 | 54,800 | 60,700 | 551 |
| 2010/09/27 | 60,100 | 60,700 | 57,600 | 58,200 | 276 |
| 2010/09/24 | 61,600 | 62,300 | 59,600 | 60,400 | 303 |
| 2010/09/22 | 61,200 | 64,700 | 59,000 | 62,800 | 1,035 |
| 2010/09/21 | 60,400 | 60,800 | 57,500 | 57,600 | 311 |
| 2010/09/17 | 61,700 | 61,700 | 58,800 | 60,400 | 373 |
| 2010/09/16 | 63,500 | 63,900 | 60,400 | 62,000 | 582 |
| 2010/09/15 | 59,100 | 66,600 | 58,000 | 62,500 | 1,555 |
| 2010/09/14 | 58,000 | 63,000 | 56,200 | 59,900 | 820 |
| 2010/09/13 | 56,500 | 63,500 | 55,800 | 59,700 | 2,926 |
| 2010/09/10 | 52,800 | 54,400 | 52,000 | 53,500 | 288 |
| 2010/09/09 | 52,800 | 53,400 | 51,000 | 53,200 | 276 |
| 2010/09/08 | 53,800 | 53,800 | 52,200 | 52,800 | 258 |
| 2010/09/07 | 56,200 | 56,200 | 54,000 | 54,500 | 296 |
| 2010/09/06 | 59,000 | 61,200 | 53,800 | 56,000 | 1,815 |
| 2010/09/03 | 50,400 | 55,300 | 49,800 | 55,300 | 873 |
| 2010/09/02 | 53,000 | 53,000 | 48,300 | 48,300 | 418 |
| 2010/09/01 | 53,500 | 54,600 | 51,500 | 51,500 | 535 |
| 2010/08/31 | 52,000 | 53,500 | 50,300 | 51,500 | 673 |
| 2010/08/30 | 56,800 | 56,900 | 53,500 | 54,000 | 513 |
| 2010/08/27 | 59,200 | 61,900 | 57,000 | 57,900 | 361 |
| 2010/08/27 | 1 -> 2.00 分割 | ||||
| 2010/08/26 | 129,000 | 129,200 | 120,500 | 121,000 | 247 |
| 2010/08/25 | 130,400 | 134,000 | 127,000 | 128,000 | 205 |
| 2010/08/24 | 136,500 | 136,800 | 131,500 | 133,600 | 157 |
| 2010/08/23 | 135,500 | 137,000 | 132,500 | 133,600 | 185 |
| 2010/08/20 | 130,700 | 133,800 | 129,000 | 131,300 | 150 |
| 2010/08/19 | 124,800 | 135,000 | 123,200 | 132,100 | 257 |
| 2010/08/18 | 124,300 | 125,000 | 123,100 | 124,500 | 43 |
| 2010/08/17 | 123,000 | 124,500 | 122,500 | 122,800 | 87 |
| 2010/08/16 | 124,700 | 126,100 | 122,500 | 125,000 | 100 |
| 2010/08/13 | 122,000 | 125,000 | 121,000 | 122,400 | 131 |
| 2010/08/12 | 125,700 | 128,000 | 120,000 | 125,000 | 218 |
| 2010/08/11 | 127,500 | 129,200 | 126,000 | 128,700 | 140 |
| 2010/08/10 | 133,600 | 135,000 | 128,100 | 128,200 | 390 |
| 2010/08/09 | 129,600 | 134,000 | 128,300 | 132,000 | 155 |
| 2010/08/06 | 128,500 | 135,800 | 126,300 | 130,200 | 216 |
| 2010/08/05 | 134,500 | 134,500 | 127,000 | 128,800 | 306 |
| 2010/08/04 | 137,500 | 140,800 | 134,200 | 135,700 | 277 |
| 2010/08/03 | 140,000 | 142,800 | 130,100 | 132,300 | 418 |
| 2010/08/02 | 141,800 | 145,000 | 135,000 | 137,700 | 331 |
| 2010/07/30 | 151,600 | 155,000 | 138,000 | 144,800 | 1,996 |
| 2010/07/29 | 150,900 | 150,900 | 150,900 | 150,900 | 181 |
| 2010/07/28 | 123,900 | 125,000 | 120,000 | 120,900 | 343 |
| 2010/07/27 | 124,700 | 127,600 | 120,200 | 121,000 | 408 |
| 2010/07/26 | 124,000 | 136,000 | 121,100 | 127,700 | 1,706 |
| 2010/07/23 | 117,100 | 118,000 | 111,000 | 115,000 | 583 |
| 2010/07/22 | 117,300 | 120,000 | 107,100 | 115,300 | 915 |
| 2010/07/21 | 130,000 | 132,800 | 103,000 | 114,300 | 999 |
| 2010/07/20 | 140,200 | 145,000 | 123,000 | 128,500 | 1,510 |
| 2010/07/16 | 130,600 | 143,600 | 124,000 | 137,500 | 1,684 |
| 2010/07/15 | 158,000 | 160,000 | 129,000 | 131,000 | 2,808 |
| 2010/07/14 | 135,600 | 154,500 | 133,900 | 154,500 | 3,481 |
| 2010/07/13 | 104,500 | 125,500 | 103,000 | 124,500 | 888 |
| 2010/07/12 | 108,000 | 108,300 | 102,000 | 103,300 | 123 |
| 2010/07/09 | 106,000 | 106,000 | 100,600 | 105,300 | 126 |
| 2010/07/08 | 98,000 | 107,900 | 98,000 | 103,700 | 332 |
| 2010/07/07 | 97,800 | 98,000 | 94,500 | 97,800 | 85 |
| 2010/07/06 | 93,000 | 98,900 | 92,000 | 98,800 | 382 |
| 2010/07/05 | 89,000 | 99,500 | 89,000 | 99,000 | 1,052 |
| 2010/07/02 | 79,700 | 84,500 | 79,700 | 84,500 | 53 |
| 2010/07/01 | 79,800 | 80,000 | 78,500 | 79,000 | 14 |
| 2010/06/30 | 75,000 | 80,700 | 75,000 | 78,500 | 41 |
| 2010/06/29 | 77,400 | 78,100 | 76,000 | 77,000 | 52 |
| 2010/06/28 | 80,700 | 81,500 | 77,200 | 79,400 | 98 |
| 2010/06/25 | 81,700 | 82,600 | 79,400 | 81,700 | 51 |
| 2010/06/24 | 81,500 | 82,700 | 81,200 | 81,700 | 30 |
| 2010/06/23 | 80,900 | 82,500 | 79,500 | 81,500 | 58 |
| 2010/06/22 | 82,900 | 83,300 | 80,800 | 81,200 | 82 |
| 2010/06/21 | 79,500 | 83,400 | 76,200 | 82,900 | 167 |
| 2010/06/18 | 78,300 | 83,000 | 78,200 | 79,500 | 59 |
| 2010/06/17 | 83,100 | 83,100 | 78,200 | 78,500 | 72 |
| 2010/06/16 | 75,000 | 85,500 | 75,000 | 80,100 | 197 |
| 2010/06/15 | 75,800 | 75,800 | 74,500 | 74,700 | 27 |
| 2010/06/14 | 74,000 | 76,300 | 73,000 | 75,900 | 55 |
| 2010/06/11 | 74,500 | 74,500 | 73,000 | 74,000 | 19 |
| 2010/06/10 | 70,200 | 74,400 | 70,200 | 74,400 | 24 |
| 2010/06/09 | 74,000 | 76,000 | 69,700 | 70,200 | 120 |
| 2010/06/08 | 71,100 | 73,000 | 71,100 | 73,000 | 15 |
| 2010/06/07 | 72,800 | 72,800 | 71,000 | 72,100 | 18 |
| 2010/06/04 | 70,000 | 73,500 | 70,000 | 73,100 | 21 |
| 2010/06/03 | 71,200 | 72,100 | 70,100 | 71,100 | 15 |
| 2010/06/02 | 73,400 | 73,900 | 70,100 | 71,100 | 36 |
| 2010/06/01 | 76,900 | 76,900 | 73,000 | 73,300 | 82 |
| 2010/05/31 | 73,700 | 78,000 | 73,000 | 77,700 | 221 |
| 2010/05/28 | 76,700 | 76,700 | 76,700 | 76,700 | 48 |
| 2010/05/27 | 66,700 | 66,700 | 66,700 | 66,700 | 7 |
| 2010/05/26 | 55,500 | 56,700 | 55,500 | 56,700 | 32 |
| 2010/05/25 | 60,200 | 60,500 | 56,500 | 56,500 | 33 |
| 2010/05/24 | 60,500 | 63,000 | 60,200 | 60,200 | 26 |
| 2010/05/21 | 56,600 | 59,000 | 56,500 | 59,000 | 27 |
| 2010/05/20 | 59,500 | 59,600 | 57,000 | 58,600 | 20 |
| 2010/05/19 | 58,800 | 61,500 | 56,600 | 61,500 | 43 |
| 2010/05/18 | 63,500 | 64,900 | 59,100 | 59,100 | 19 |
| 2010/05/17 | 67,800 | 67,800 | 60,800 | 62,800 | 43 |
| 2010/05/14 | 70,500 | 70,500 | 69,000 | 69,100 | 12 |
| 2010/05/13 | 69,300 | 70,300 | 68,100 | 69,500 | 27 |
| 2010/05/12 | 68,500 | 73,000 | 66,200 | 66,300 | 65 |
| 2010/05/11 | 76,700 | 76,700 | 64,000 | 64,000 | 142 |
| 2010/05/10 | 71,500 | 73,000 | 67,500 | 69,700 | 41 |
| 2010/05/07 | 72,700 | 75,000 | 70,000 | 71,500 | 69 |
| 2010/05/06 | 81,500 | 81,500 | 77,500 | 77,800 | 122 |
| 2010/04/30 | 87,000 | 87,000 | 83,800 | 83,800 | 82 |
| 2010/04/28 | 83,200 | 87,000 | 83,000 | 84,000 | 24 |
| 2010/04/27 | 87,500 | 87,800 | 85,000 | 86,200 | 64 |
| 2010/04/26 | 84,600 | 91,500 | 84,300 | 86,000 | 225 |
| 2010/04/23 | 82,300 | 83,500 | 80,800 | 83,300 | 93 |
| 2010/04/22 | 79,800 | 81,000 | 78,500 | 81,000 | 66 |
| 2010/04/21 | 77,500 | 79,500 | 77,500 | 79,200 | 72 |
| 2010/04/20 | 83,000 | 84,000 | 78,100 | 78,100 | 84 |
| 2010/04/19 | 81,100 | 82,000 | 78,100 | 82,000 | 98 |
| 2010/04/16 | 83,500 | 84,500 | 80,800 | 81,100 | 95 |
| 2010/04/15 | 86,000 | 86,000 | 82,100 | 83,500 | 134 |
| 2010/04/14 | 87,000 | 87,400 | 81,700 | 84,500 | 187 |
| 2010/04/13 | 87,400 | 88,000 | 83,400 | 86,000 | 605 |
| 2010/04/12 | 87,400 | 93,400 | 83,400 | 93,400 | 807 |
| 2010/04/09 | 69,900 | 78,500 | 69,100 | 78,400 | 180 |
| 2010/04/08 | 68,500 | 69,700 | 67,600 | 69,700 | 35 |
| 2010/04/07 | 67,800 | 68,800 | 67,800 | 68,800 | 8 |
| 2010/04/06 | 70,000 | 70,000 | 67,000 | 69,000 | 103 |
| 2010/04/05 | 68,300 | 70,500 | 68,300 | 70,300 | 63 |
| 2010/04/02 | 68,000 | 70,000 | 66,500 | 69,300 | 107 |
| 2010/04/01 | 66,800 | 67,200 | 65,800 | 67,200 | 19 |
| 2010/03/31 | 68,000 | 68,000 | 64,000 | 66,000 | 54 |
| 2010/03/30 | 63,500 | 67,000 | 63,500 | 67,000 | 19 |
| 2010/03/29 | 63,200 | 63,200 | 61,600 | 62,000 | 34 |
| 2010/03/26 | 65,500 | 65,600 | 63,500 | 64,200 | 30 |
| 2010/03/25 | 69,000 | 69,000 | 67,000 | 68,000 | 42 |
| 2010/03/24 | 70,300 | 71,000 | 67,100 | 69,000 | 51 |
| 2010/03/23 | 69,500 | 70,000 | 65,000 | 69,400 | 176 |
| 2010/03/19 | 64,500 | 72,800 | 64,500 | 67,000 | 324 |
| 2010/03/18 | 58,900 | 64,900 | 58,900 | 63,000 | 175 |
| 2010/03/17 | 57,500 | 60,800 | 57,500 | 58,400 | 160 |
| 2010/03/16 | 53,000 | 57,300 | 53,000 | 57,300 | 90 |
| 2010/03/15 | 53,800 | 55,400 | 52,400 | 55,000 | 54 |
| 2010/03/12 | 57,000 | 57,000 | 53,100 | 55,800 | 62 |
| 2010/03/11 | 55,200 | 60,000 | 55,200 | 57,000 | 79 |
| 2010/03/10 | 55,000 | 55,500 | 53,500 | 55,100 | 35 |
| 2010/03/09 | 58,000 | 58,000 | 55,000 | 55,200 | 63 |
| 2010/03/08 | 50,900 | 59,900 | 50,900 | 59,000 | 177 |
| 2010/03/05 | 49,800 | 50,000 | 49,600 | 50,000 | 24 |
| 2010/03/04 | 50,200 | 50,200 | 49,500 | 50,000 | 24 |
| 2010/03/03 | 50,800 | 51,000 | 50,800 | 51,000 | 6 |
| 2010/03/02 | 50,000 | 52,000 | 49,900 | 52,000 | 27 |
| 2010/03/01 | 49,452 | 49,452 | 48,600 | 48,600 | 18 |
| 2010/02/26 | 49,900 | 49,900 | 49,100 | 49,100 | 8 |
| 2010/02/25 | 53,000 | 53,000 | 48,800 | 49,200 | 74 |
| 2010/02/24 | 53,000 | 54,800 | 53,000 | 54,000 | 43 |
| 2010/02/23 | 50,000 | 54,800 | 50,000 | 54,000 | 67 |
| 2010/02/22 | 48,900 | 50,100 | 48,900 | 49,300 | 12 |
| 2010/02/19 | 49,052 | 49,300 | 49,052 | 49,300 | 15 |
| 2010/02/18 | 49,500 | 50,000 | 49,500 | 49,500 | 35 |
| 2010/02/16 | 49,000 | 50,000 | 48,300 | 50,000 | 24 |
| 2010/02/15 | 49,200 | 49,500 | 49,000 | 49,000 | 19 |
| 2010/02/12 | 49,500 | 49,500 | 49,000 | 49,000 | 11 |
| 2010/02/10 | 49,900 | 50,500 | 49,900 | 50,500 | 32 |
| 2010/02/08 | 48,500 | 49,500 | 48,500 | 49,500 | 5 |
| 2010/02/05 | 50,100 | 50,100 | 48,200 | 49,000 | 28 |
| 2010/02/04 | 51,300 | 51,300 | 51,200 | 51,200 | 12 |
| 2010/02/03 | 51,000 | 51,200 | 50,000 | 51,200 | 24 |
| 2010/02/02 | 48,552 | 51,000 | 48,552 | 51,000 | 18 |
| 2010/02/01 | 51,000 | 51,000 | 48,400 | 48,400 | 27 |
| 2010/01/29 | 52,500 | 52,500 | 51,000 | 51,000 | 6 |
| 2010/01/28 | 52,200 | 52,500 | 51,400 | 52,500 | 21 |
| 2010/01/27 | 51,800 | 53,000 | 51,700 | 52,500 | 14 |
| 2010/01/26 | 53,500 | 53,500 | 53,500 | 53,500 | 13 |
| 2010/01/25 | 51,300 | 54,700 | 51,300 | 54,500 | 12 |
| 2010/01/22 | 53,100 | 55,100 | 53,100 | 53,300 | 26 |
| 2010/01/21 | 55,400 | 56,000 | 55,100 | 55,100 | 17 |
| 2010/01/20 | 56,300 | 58,000 | 55,500 | 56,000 | 24 |
| 2010/01/19 | 56,600 | 56,600 | 54,000 | 54,700 | 55 |
| 2010/01/18 | 61,000 | 61,000 | 55,700 | 58,900 | 70 |
| 2010/01/15 | 59,800 | 61,000 | 59,800 | 60,000 | 119 |
| 2010/01/14 | 61,000 | 62,200 | 56,500 | 58,300 | 410 |
| 2010/01/13 | 59,900 | 65,900 | 55,100 | 65,000 | 900 |
| 2010/01/12 | 50,000 | 55,900 | 50,000 | 55,900 | 510 |
| 2010/01/08 | 48,900 | 48,900 | 48,900 | 48,900 | 2 |
| 2010/01/07 | 48,900 | 48,900 | 47,152 | 48,552 | 6 |
| 2010/01/06 | 47,152 | 47,152 | 47,152 | 47,152 | 1 |
| 2010/01/05 | 49,200 | 49,200 | 48,100 | 48,100 | 27 |
| 2010/01/04 | 49,000 | 49,900 | 49,000 | 49,900 | 24 |