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 |
|---|---|---|---|---|---|
| 2011/12/30 | 55,200 | 56,000 | 54,600 | 55,700 | 37 |
| 2011/12/29 | 54,900 | 54,900 | 54,000 | 54,500 | 16 |
| 2011/12/28 | 54,200 | 55,100 | 54,000 | 55,000 | 37 |
| 2011/12/27 | 54,000 | 54,800 | 53,700 | 54,200 | 57 |
| 2011/12/26 | 56,400 | 56,400 | 54,700 | 55,000 | 51 |
| 2011/12/22 | 56,100 | 57,200 | 55,900 | 56,300 | 118 |
| 2011/12/21 | 58,300 | 58,500 | 57,000 | 57,800 | 53 |
| 2011/12/20 | 56,900 | 57,900 | 56,900 | 57,900 | 32 |
| 2011/12/19 | 56,300 | 57,800 | 55,000 | 56,700 | 74 |
| 2011/12/16 | 57,800 | 59,000 | 57,000 | 57,300 | 43 |
| 2011/12/15 | 59,400 | 59,800 | 58,500 | 58,800 | 42 |
| 2011/12/14 | 60,700 | 60,700 | 59,400 | 60,000 | 54 |
| 2011/12/13 | 57,600 | 61,000 | 57,500 | 61,000 | 81 |
| 2011/12/12 | 57,700 | 59,000 | 55,500 | 58,600 | 90 |
| 2011/12/09 | 57,500 | 57,800 | 56,700 | 57,800 | 33 |
| 2011/12/08 | 57,800 | 58,500 | 57,200 | 57,900 | 28 |
| 2011/12/07 | 57,800 | 58,200 | 57,000 | 58,200 | 61 |
| 2011/12/06 | 58,900 | 58,900 | 56,700 | 57,800 | 57 |
| 2011/12/05 | 57,100 | 58,700 | 56,100 | 58,100 | 75 |
| 2011/12/02 | 56,500 | 57,100 | 56,200 | 57,100 | 28 |
| 2011/12/01 | 57,400 | 57,900 | 56,400 | 56,700 | 68 |
| 2011/11/30 | 56,600 | 56,600 | 55,200 | 56,000 | 36 |
| 2011/11/29 | 55,700 | 56,900 | 55,300 | 56,000 | 147 |
| 2011/11/28 | 51,700 | 55,100 | 50,200 | 55,100 | 97 |
| 2011/11/25 | 52,500 | 53,000 | 52,100 | 52,600 | 83 |
| 2011/11/24 | 54,000 | 54,000 | 52,500 | 53,000 | 80 |
| 2011/11/22 | 53,000 | 54,400 | 53,000 | 54,400 | 87 |
| 2011/11/21 | 54,200 | 55,200 | 53,000 | 54,300 | 158 |
| 2011/11/18 | 56,200 | 56,700 | 55,700 | 56,000 | 52 |
| 2011/11/17 | 56,600 | 57,300 | 56,200 | 57,000 | 92 |
| 2011/11/16 | 57,600 | 58,400 | 57,100 | 57,300 | 29 |
| 2011/11/15 | 58,400 | 58,400 | 57,400 | 58,100 | 57 |
| 2011/11/14 | 58,000 | 59,000 | 57,100 | 57,400 | 55 |
| 2011/11/11 | 58,900 | 58,900 | 56,500 | 58,000 | 116 |
| 2011/11/10 | 58,300 | 58,700 | 57,200 | 58,700 | 94 |
| 2011/11/09 | 59,400 | 61,200 | 58,300 | 60,000 | 117 |
| 2011/11/08 | 60,200 | 60,500 | 58,300 | 59,500 | 187 |
| 2011/11/07 | 61,900 | 61,900 | 60,300 | 60,700 | 65 |
| 2011/11/04 | 61,900 | 62,600 | 61,300 | 61,900 | 100 |
| 2011/11/02 | 61,000 | 61,400 | 60,000 | 61,000 | 155 |
| 2011/11/01 | 63,100 | 64,000 | 62,000 | 62,000 | 281 |
| 2011/10/31 | 65,500 | 65,800 | 64,000 | 64,500 | 205 |
| 2011/10/28 | 66,300 | 66,800 | 65,100 | 65,500 | 345 |
| 2011/10/27 | 63,200 | 65,900 | 63,200 | 64,800 | 266 |
| 2011/10/26 | 63,000 | 63,700 | 62,500 | 63,100 | 152 |
| 2011/10/25 | 64,100 | 64,300 | 62,600 | 62,600 | 209 |
| 2011/10/24 | 64,300 | 64,800 | 63,600 | 63,800 | 245 |
| 2011/10/21 | 64,000 | 64,000 | 63,000 | 63,300 | 136 |
| 2011/10/20 | 64,900 | 64,900 | 63,100 | 63,400 | 242 |
| 2011/10/19 | 65,000 | 65,700 | 63,100 | 63,900 | 246 |
| 2011/10/18 | 65,500 | 66,300 | 65,000 | 65,100 | 258 |
| 2011/10/17 | 68,500 | 68,500 | 65,300 | 65,500 | 693 |
| 2011/10/14 | 66,500 | 68,700 | 65,100 | 67,500 | 2,029 |
| 2011/10/13 | 81,400 | 81,400 | 71,300 | 74,500 | 1,036 |
| 2011/10/12 | 77,300 | 80,300 | 76,700 | 78,400 | 688 |
| 2011/10/11 | 74,300 | 77,400 | 73,100 | 76,500 | 592 |
| 2011/10/07 | 73,500 | 75,100 | 72,400 | 73,200 | 561 |
| 2011/10/06 | 71,200 | 73,000 | 70,700 | 72,700 | 292 |
| 2011/10/05 | 72,800 | 72,800 | 69,900 | 70,800 | 153 |
| 2011/10/04 | 70,200 | 72,800 | 68,900 | 72,500 | 233 |
| 2011/10/03 | 72,300 | 72,900 | 70,700 | 72,100 | 170 |
| 2011/09/30 | 71,700 | 72,900 | 71,100 | 72,300 | 207 |
| 2011/09/29 | 68,500 | 71,000 | 68,200 | 71,000 | 121 |
| 2011/09/28 | 68,000 | 70,100 | 67,300 | 70,000 | 137 |
| 2011/09/27 | 68,400 | 69,600 | 66,700 | 67,900 | 358 |
| 2011/09/26 | 68,600 | 69,000 | 65,100 | 66,500 | 472 |
| 2011/09/22 | 71,800 | 73,000 | 70,300 | 71,600 | 515 |
| 2011/09/21 | 71,200 | 74,000 | 71,200 | 73,300 | 369 |
| 2011/09/20 | 71,900 | 72,400 | 69,900 | 71,200 | 327 |
| 2011/09/16 | 68,500 | 73,100 | 68,200 | 72,500 | 719 |
| 2011/09/15 | 68,200 | 70,300 | 68,000 | 68,200 | 152 |
| 2011/09/14 | 69,600 | 71,200 | 66,000 | 68,200 | 343 |
| 2011/09/13 | 66,000 | 72,000 | 66,000 | 70,100 | 374 |
| 2011/09/12 | 67,000 | 67,800 | 65,800 | 65,800 | 176 |
| 2011/09/09 | 68,700 | 69,100 | 67,600 | 69,100 | 92 |
| 2011/09/08 | 70,400 | 70,700 | 68,200 | 68,700 | 143 |
| 2011/09/07 | 67,100 | 69,500 | 67,100 | 69,100 | 130 |
| 2011/09/06 | 69,500 | 69,700 | 65,800 | 65,800 | 256 |
| 2011/09/05 | 70,000 | 70,900 | 69,200 | 70,000 | 112 |
| 2011/09/02 | 71,100 | 72,000 | 69,900 | 71,400 | 224 |
| 2011/09/01 | 70,000 | 72,200 | 69,900 | 72,000 | 442 |
| 2011/08/31 | 70,300 | 70,500 | 69,600 | 69,800 | 175 |
| 2011/08/30 | 71,000 | 71,400 | 69,900 | 70,600 | 272 |
| 2011/08/29 | 70,400 | 71,000 | 68,300 | 70,300 | 414 |
| 2011/08/26 | 74,900 | 76,500 | 70,400 | 70,400 | 1,299 |
| 2011/08/25 | 70,000 | 70,500 | 68,700 | 69,400 | 368 |
| 2011/08/24 | 68,900 | 71,000 | 67,300 | 69,500 | 416 |
| 2011/08/23 | 65,500 | 67,900 | 63,600 | 67,900 | 298 |
| 2011/08/22 | 69,700 | 70,000 | 65,700 | 66,100 | 565 |
| 2011/08/19 | 72,100 | 74,600 | 71,200 | 71,500 | 561 |
| 2011/08/18 | 80,200 | 80,900 | 75,100 | 75,100 | 1,733 |
| 2011/08/17 | 71,500 | 73,500 | 69,500 | 72,700 | 287 |
| 2011/08/16 | 71,500 | 71,700 | 67,800 | 71,000 | 395 |
| 2011/08/15 | 64,900 | 70,000 | 64,900 | 70,000 | 376 |
| 2011/08/12 | 65,300 | 65,300 | 63,200 | 63,800 | 130 |
| 2011/08/11 | 60,600 | 63,800 | 60,000 | 63,800 | 182 |
| 2011/08/10 | 63,500 | 64,300 | 62,000 | 62,600 | 261 |
| 2011/08/09 | 54,300 | 60,600 | 54,200 | 60,500 | 549 |
| 2011/08/08 | 62,100 | 63,900 | 59,400 | 60,300 | 483 |
| 2011/08/05 | 63,200 | 66,600 | 61,600 | 64,100 | 738 |
| 2011/08/04 | 67,900 | 69,000 | 67,700 | 68,200 | 129 |
| 2011/08/03 | 67,000 | 68,000 | 66,600 | 67,600 | 196 |
| 2011/08/02 | 68,300 | 70,700 | 67,700 | 69,000 | 252 |
| 2011/08/01 | 67,000 | 70,700 | 65,000 | 69,300 | 371 |
| 2011/07/29 | 67,100 | 67,800 | 65,600 | 66,500 | 259 |
| 2011/07/28 | 68,500 | 68,900 | 67,500 | 67,800 | 223 |
| 2011/07/27 | 70,900 | 70,900 | 69,000 | 70,000 | 286 |
| 2011/07/26 | 72,300 | 73,600 | 71,600 | 71,600 | 310 |
| 2011/07/25 | 72,100 | 73,000 | 71,600 | 72,300 | 182 |
| 2011/07/22 | 73,700 | 74,900 | 71,800 | 72,000 | 719 |
| 2011/07/21 | 73,400 | 76,500 | 73,300 | 74,800 | 448 |
| 2011/07/20 | 74,100 | 74,500 | 71,500 | 73,100 | 598 |
| 2011/07/19 | 75,500 | 75,900 | 72,600 | 74,600 | 572 |
| 2011/07/15 | 75,600 | 77,600 | 71,400 | 74,800 | 2,302 |
| 2011/07/14 | 88,500 | 88,900 | 80,000 | 83,100 | 1,353 |
| 2011/07/13 | 85,500 | 89,600 | 84,400 | 87,900 | 1,232 |
| 2011/07/12 | 79,700 | 86,000 | 78,300 | 84,000 | 1,040 |
| 2011/07/11 | 75,800 | 79,300 | 75,700 | 78,300 | 525 |
| 2011/07/08 | 73,800 | 75,900 | 73,300 | 74,800 | 318 |
| 2011/07/07 | 72,500 | 73,900 | 72,000 | 73,000 | 247 |
| 2011/07/06 | 74,000 | 74,200 | 72,500 | 72,900 | 107 |
| 2011/07/05 | 74,600 | 74,700 | 72,000 | 74,000 | 109 |
| 2011/07/04 | 72,000 | 74,800 | 71,300 | 74,600 | 338 |
| 2011/07/01 | 72,000 | 72,700 | 70,200 | 71,000 | 255 |
| 2011/06/30 | 72,100 | 72,400 | 71,000 | 72,000 | 188 |
| 2011/06/29 | 70,200 | 72,000 | 69,300 | 71,000 | 269 |
| 2011/06/28 | 68,400 | 69,600 | 68,100 | 69,600 | 101 |
| 2011/06/27 | 68,600 | 70,400 | 67,700 | 69,000 | 101 |
| 2011/06/24 | 70,500 | 70,500 | 67,500 | 69,000 | 134 |
| 2011/06/23 | 69,900 | 70,700 | 68,000 | 70,700 | 97 |
| 2011/06/22 | 69,000 | 71,000 | 68,300 | 69,300 | 164 |
| 2011/06/21 | 67,400 | 68,400 | 66,700 | 68,200 | 139 |
| 2011/06/20 | 69,500 | 70,000 | 65,100 | 66,400 | 341 |
| 2011/06/17 | 72,500 | 73,600 | 70,800 | 70,800 | 545 |
| 2011/06/16 | 69,600 | 72,500 | 69,600 | 70,700 | 613 |
| 2011/06/15 | 66,900 | 71,000 | 66,600 | 68,000 | 456 |
| 2011/06/14 | 64,300 | 66,600 | 64,300 | 66,300 | 278 |
| 2011/06/13 | 63,200 | 67,000 | 63,200 | 64,200 | 395 |
| 2011/06/10 | 63,300 | 63,300 | 62,500 | 63,200 | 119 |
| 2011/06/09 | 63,000 | 63,000 | 61,600 | 62,300 | 112 |
| 2011/06/08 | 61,900 | 63,000 | 61,000 | 62,200 | 246 |
| 2011/06/07 | 59,700 | 63,000 | 59,700 | 61,200 | 204 |
| 2011/06/06 | 60,100 | 60,500 | 59,900 | 59,900 | 64 |
| 2011/06/03 | 61,600 | 61,700 | 60,500 | 60,500 | 83 |
| 2011/06/02 | 60,600 | 62,100 | 60,000 | 61,100 | 217 |
| 2011/06/01 | 60,400 | 65,500 | 59,900 | 62,500 | 516 |
| 2011/05/31 | 60,000 | 60,800 | 59,900 | 60,300 | 46 |
| 2011/05/30 | 60,000 | 60,500 | 58,500 | 60,000 | 131 |
| 2011/05/27 | 59,900 | 60,700 | 59,700 | 59,700 | 42 |
| 2011/05/26 | 60,300 | 61,000 | 59,300 | 60,000 | 30 |
| 2011/05/25 | 60,500 | 61,000 | 59,000 | 60,300 | 66 |
| 2011/05/24 | 59,500 | 61,000 | 59,000 | 61,000 | 58 |
| 2011/05/23 | 59,600 | 60,600 | 59,100 | 59,300 | 50 |
| 2011/05/20 | 61,400 | 61,400 | 59,600 | 60,400 | 93 |
| 2011/05/19 | 62,000 | 62,700 | 60,500 | 61,400 | 150 |
| 2011/05/18 | 60,700 | 61,200 | 60,100 | 60,500 | 53 |
| 2011/05/17 | 59,700 | 60,300 | 59,400 | 60,200 | 59 |
| 2011/05/16 | 58,600 | 59,900 | 57,400 | 59,900 | 79 |
| 2011/05/13 | 60,700 | 61,400 | 59,100 | 59,600 | 172 |
| 2011/05/12 | 62,200 | 62,400 | 61,000 | 61,400 | 63 |
| 2011/05/11 | 63,800 | 66,900 | 61,900 | 61,900 | 227 |
| 2011/05/10 | 61,000 | 62,900 | 60,500 | 62,900 | 114 |
| 2011/05/09 | 61,400 | 61,500 | 60,300 | 60,800 | 89 |
| 2011/05/06 | 61,600 | 61,600 | 60,500 | 61,300 | 107 |
| 2011/05/02 | 61,000 | 62,600 | 61,000 | 61,700 | 154 |
| 2011/04/28 | 60,900 | 62,000 | 60,600 | 61,000 | 118 |
| 2011/04/27 | 60,600 | 61,000 | 59,600 | 60,500 | 65 |
| 2011/04/26 | 60,400 | 60,800 | 60,000 | 60,000 | 42 |
| 2011/04/25 | 60,000 | 61,200 | 59,000 | 60,400 | 120 |
| 2011/04/22 | 60,000 | 60,600 | 59,600 | 60,100 | 45 |
| 2011/04/21 | 60,800 | 60,800 | 59,500 | 60,600 | 81 |
| 2011/04/20 | 61,200 | 61,200 | 59,400 | 60,300 | 94 |
| 2011/04/19 | 59,800 | 59,800 | 57,000 | 59,500 | 129 |
| 2011/04/18 | 60,100 | 60,700 | 59,300 | 60,300 | 91 |
| 2011/04/15 | 61,600 | 62,300 | 60,600 | 61,000 | 127 |
| 2011/04/14 | 60,800 | 62,000 | 60,000 | 61,300 | 194 |
| 2011/04/13 | 62,300 | 63,700 | 61,900 | 62,800 | 175 |
| 2011/04/12 | 62,000 | 62,700 | 61,400 | 62,600 | 127 |
| 2011/04/11 | 62,800 | 63,200 | 61,800 | 62,500 | 102 |
| 2011/04/08 | 60,200 | 62,300 | 58,900 | 62,100 | 180 |
| 2011/04/07 | 60,800 | 62,000 | 60,100 | 61,200 | 198 |
| 2011/04/06 | 63,900 | 63,900 | 60,300 | 61,800 | 418 |
| 2011/04/05 | 67,000 | 69,100 | 62,200 | 63,900 | 1,571 |
| 2011/04/04 | 59,000 | 61,200 | 58,300 | 60,000 | 228 |
| 2011/04/01 | 56,800 | 58,000 | 56,700 | 58,000 | 88 |
| 2011/03/31 | 57,900 | 57,900 | 55,500 | 56,800 | 124 |
| 2011/03/30 | 56,500 | 57,500 | 56,300 | 57,000 | 92 |
| 2011/03/29 | 52,900 | 57,000 | 52,300 | 55,700 | 94 |
| 2011/03/28 | 56,800 | 56,800 | 53,900 | 53,900 | 110 |
| 2011/03/25 | 59,500 | 59,500 | 56,400 | 56,600 | 165 |
| 2011/03/24 | 59,700 | 60,500 | 57,100 | 57,500 | 175 |
| 2011/03/23 | 56,500 | 60,400 | 56,500 | 59,200 | 329 |
| 2011/03/22 | 57,600 | 57,600 | 55,000 | 57,500 | 307 |
| 2011/03/18 | 48,400 | 52,600 | 48,400 | 52,600 | 259 |
| 2011/03/17 | 43,750 | 47,500 | 43,200 | 45,600 | 410 |
| 2011/03/16 | 43,200 | 47,600 | 38,700 | 47,250 | 1,020 |
| 2011/03/15 | 44,600 | 44,600 | 44,600 | 44,600 | 81 |
| 2011/03/14 | 54,600 | 56,000 | 54,600 | 54,600 | 543 |
| 2011/03/11 | 65,100 | 65,600 | 63,800 | 64,600 | 316 |
| 2011/03/10 | 69,200 | 69,900 | 65,000 | 66,600 | 384 |
| 2011/03/09 | 70,200 | 70,400 | 67,500 | 68,200 | 452 |
| 2011/03/08 | 65,700 | 71,800 | 65,700 | 71,100 | 910 |
| 2011/03/07 | 67,100 | 68,000 | 65,000 | 66,200 | 226 |
| 2011/03/04 | 68,400 | 68,500 | 66,500 | 68,000 | 156 |
| 2011/03/03 | 68,000 | 68,500 | 67,300 | 68,000 | 70 |
| 2011/03/02 | 66,700 | 68,600 | 66,600 | 67,000 | 146 |
| 2011/03/01 | 69,000 | 69,200 | 67,300 | 68,200 | 176 |
| 2011/02/28 | 66,100 | 68,100 | 65,000 | 68,000 | 112 |
| 2011/02/25 | 64,400 | 66,500 | 64,300 | 66,200 | 108 |
| 2011/02/24 | 68,400 | 69,000 | 63,500 | 63,500 | 245 |
| 2011/02/23 | 66,100 | 70,700 | 66,100 | 69,400 | 400 |
| 2011/02/22 | 70,900 | 70,900 | 67,100 | 68,100 | 346 |
| 2011/02/21 | 68,000 | 71,000 | 67,300 | 70,900 | 353 |
| 2011/02/18 | 67,600 | 69,400 | 67,500 | 68,200 | 268 |
| 2011/02/17 | 71,000 | 72,100 | 67,000 | 68,500 | 418 |
| 2011/02/16 | 72,000 | 73,700 | 69,000 | 70,800 | 418 |
| 2011/02/15 | 67,100 | 71,500 | 66,500 | 71,200 | 459 |
| 2011/02/14 | 67,600 | 67,600 | 66,300 | 67,600 | 120 |
| 2011/02/10 | 66,200 | 66,800 | 65,700 | 66,700 | 105 |
| 2011/02/09 | 67,000 | 67,500 | 66,300 | 66,300 | 133 |
| 2011/02/08 | 66,200 | 66,800 | 65,900 | 66,800 | 133 |
| 2011/02/07 | 66,600 | 67,500 | 65,900 | 66,700 | 179 |
| 2011/02/04 | 66,400 | 66,400 | 65,000 | 66,400 | 108 |
| 2011/02/03 | 67,500 | 67,500 | 64,100 | 66,300 | 213 |
| 2011/02/02 | 65,600 | 67,000 | 65,600 | 67,000 | 160 |
| 2011/02/01 | 63,800 | 65,400 | 63,800 | 64,900 | 101 |
| 2011/01/31 | 65,000 | 65,600 | 63,300 | 64,000 | 213 |
| 2011/01/28 | 67,300 | 69,000 | 66,400 | 67,000 | 221 |
| 2011/01/27 | 69,500 | 71,400 | 67,700 | 67,700 | 210 |
| 2011/01/26 | 68,500 | 69,700 | 68,100 | 69,500 | 97 |
| 2011/01/25 | 70,000 | 71,000 | 68,700 | 69,500 | 264 |
| 2011/01/24 | 66,500 | 69,000 | 65,400 | 68,500 | 340 |
| 2011/01/21 | 70,400 | 70,600 | 66,000 | 66,500 | 835 |
| 2011/01/20 | 74,400 | 74,400 | 69,800 | 71,400 | 725 |
| 2011/01/19 | 77,500 | 77,900 | 73,700 | 75,900 | 964 |
| 2011/01/18 | 71,200 | 78,800 | 70,500 | 75,700 | 1,241 |
| 2011/01/17 | 71,000 | 72,000 | 69,800 | 71,200 | 334 |
| 2011/01/14 | 70,000 | 73,500 | 69,100 | 71,000 | 650 |
| 2011/01/13 | 68,900 | 78,900 | 66,800 | 71,000 | 2,449 |
| 2011/01/12 | 71,300 | 72,500 | 67,600 | 69,900 | 1,101 |
| 2011/01/11 | 63,900 | 70,100 | 63,400 | 69,100 | 1,183 |
| 2011/01/07 | 62,500 | 63,000 | 62,100 | 63,000 | 73 |
| 2011/01/06 | 63,700 | 63,700 | 62,000 | 62,500 | 166 |
| 2011/01/05 | 63,000 | 63,700 | 62,600 | 63,100 | 111 |
| 2011/01/04 | 63,900 | 64,400 | 62,900 | 63,500 | 219 |