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 |
|---|---|---|---|---|---|
| 2013/12/30 | 175,000 | 181,000 | 175,000 | 178,200 | 918 |
| 2013/12/27 | 170,800 | 173,500 | 170,100 | 173,500 | 273 |
| 2013/12/26 | 170,000 | 171,500 | 168,900 | 170,800 | 384 |
| 2013/12/25 | 167,700 | 172,000 | 167,100 | 168,000 | 856 |
| 2013/12/24 | 168,000 | 169,800 | 167,500 | 168,800 | 417 |
| 2013/12/20 | 169,000 | 169,000 | 167,900 | 168,200 | 278 |
| 2013/12/19 | 169,000 | 172,100 | 168,700 | 169,700 | 536 |
| 2013/12/18 | 170,400 | 173,400 | 170,400 | 172,800 | 256 |
| 2013/12/17 | 168,000 | 173,700 | 168,000 | 168,400 | 330 |
| 2013/12/16 | 178,100 | 180,500 | 168,700 | 170,000 | 712 |
| 2013/12/13 | 184,800 | 184,800 | 180,000 | 180,400 | 516 |
| 2013/12/12 | 183,000 | 186,900 | 181,700 | 182,900 | 389 |
| 2013/12/11 | 187,000 | 187,000 | 181,100 | 183,000 | 621 |
| 2013/12/10 | 190,000 | 193,400 | 183,400 | 185,600 | 1,748 |
| 2013/12/09 | 185,000 | 194,500 | 182,500 | 193,000 | 2,546 |
| 2013/12/06 | 183,600 | 188,000 | 178,000 | 181,500 | 826 |
| 2013/12/05 | 192,000 | 199,000 | 181,100 | 184,700 | 2,479 |
| 2013/12/04 | 183,100 | 190,100 | 181,200 | 188,800 | 1,438 |
| 2013/12/03 | 190,000 | 190,000 | 181,200 | 184,700 | 1,530 |
| 2013/12/02 | 178,000 | 198,000 | 176,700 | 191,500 | 4,461 |
| 2013/11/29 | 170,000 | 179,000 | 170,000 | 174,000 | 995 |
| 2013/11/28 | 173,100 | 179,600 | 168,300 | 173,400 | 1,985 |
| 2013/11/27 | 182,000 | 183,700 | 172,400 | 172,400 | 2,219 |
| 2013/11/26 | 172,400 | 195,000 | 172,400 | 190,000 | 5,918 |
| 2013/11/25 | 166,000 | 175,000 | 165,900 | 166,000 | 336 |
| 2013/11/22 | 170,200 | 170,300 | 165,000 | 165,700 | 417 |
| 2013/11/21 | 172,000 | 173,000 | 168,500 | 169,700 | 533 |
| 2013/11/20 | 167,300 | 176,000 | 167,100 | 173,000 | 1,050 |
| 2013/11/19 | 167,100 | 170,000 | 167,000 | 167,500 | 246 |
| 2013/11/18 | 165,100 | 169,900 | 164,000 | 167,000 | 327 |
| 2013/11/15 | 166,600 | 171,000 | 166,600 | 167,900 | 522 |
| 2013/11/14 | 172,900 | 174,300 | 169,000 | 169,000 | 639 |
| 2013/11/13 | 161,000 | 172,900 | 160,600 | 172,900 | 685 |
| 2013/11/12 | 157,300 | 164,800 | 155,600 | 160,300 | 903 |
| 2013/11/11 | 169,400 | 169,500 | 156,500 | 159,300 | 674 |
| 2013/11/08 | 172,000 | 172,900 | 167,800 | 169,500 | 669 |
| 2013/11/07 | 173,200 | 178,000 | 172,100 | 173,000 | 514 |
| 2013/11/06 | 172,300 | 179,800 | 170,700 | 173,200 | 523 |
| 2013/11/05 | 172,400 | 178,000 | 170,000 | 176,300 | 920 |
| 2013/11/01 | 189,000 | 193,900 | 171,000 | 179,900 | 1,678 |
| 2013/10/31 | 182,000 | 191,600 | 177,100 | 179,000 | 2,601 |
| 2013/10/30 | 199,800 | 199,800 | 174,500 | 177,000 | 3,039 |
| 2013/10/29 | 205,000 | 223,000 | 200,000 | 203,200 | 7,989 |
| 2013/10/28 | 218,300 | 234,500 | 190,000 | 190,200 | 14,975 |
| 2013/10/25 | 188,000 | 199,300 | 185,000 | 199,300 | 8,564 |
| 2013/10/24 | 161,500 | 164,200 | 155,100 | 159,300 | 826 |
| 2013/10/23 | 168,600 | 174,000 | 159,100 | 159,100 | 1,468 |
| 2013/10/22 | 172,800 | 177,700 | 164,100 | 167,000 | 2,433 |
| 2013/10/21 | 170,000 | 174,500 | 160,000 | 171,000 | 4,483 |
| 2013/10/18 | 144,800 | 170,800 | 142,300 | 163,900 | 6,745 |
| 2013/10/17 | 141,900 | 145,000 | 140,000 | 140,800 | 783 |
| 2013/10/16 | 146,000 | 149,100 | 139,100 | 139,100 | 1,024 |
| 2013/10/15 | 138,800 | 149,000 | 138,600 | 147,000 | 1,597 |
| 2013/10/11 | 141,300 | 145,200 | 136,300 | 138,500 | 1,072 |
| 2013/10/10 | 147,200 | 155,000 | 142,900 | 144,300 | 2,786 |
| 2013/10/09 | 134,200 | 148,700 | 133,900 | 147,000 | 1,781 |
| 2013/10/08 | 139,400 | 139,700 | 131,500 | 134,800 | 544 |
| 2013/10/07 | 138,600 | 144,500 | 137,800 | 139,000 | 1,062 |
| 2013/10/04 | 140,000 | 140,800 | 136,300 | 137,800 | 515 |
| 2013/10/03 | 135,000 | 146,000 | 135,000 | 141,400 | 1,123 |
| 2013/10/02 | 139,000 | 139,900 | 135,000 | 135,100 | 653 |
| 2013/10/01 | 136,500 | 144,500 | 136,500 | 139,000 | 434 |
| 2013/09/30 | 141,200 | 141,700 | 139,200 | 139,400 | 220 |
| 2013/09/27 | 141,500 | 145,300 | 141,500 | 142,300 | 261 |
| 2013/09/26 | 138,200 | 143,200 | 137,500 | 141,200 | 235 |
| 2013/09/25 | 149,800 | 150,800 | 140,000 | 140,400 | 642 |
| 2013/09/24 | 157,000 | 157,000 | 146,000 | 149,900 | 569 |
| 2013/09/20 | 159,900 | 160,000 | 150,800 | 155,500 | 932 |
| 2013/09/19 | 140,000 | 162,800 | 138,500 | 154,800 | 2,775 |
| 2013/09/18 | 143,500 | 143,700 | 140,300 | 140,500 | 202 |
| 2013/09/17 | 141,100 | 144,400 | 139,000 | 140,500 | 406 |
| 2013/09/13 | 135,800 | 148,100 | 135,800 | 138,100 | 1,371 |
| 2013/09/12 | 140,000 | 144,400 | 135,400 | 135,800 | 332 |
| 2013/09/11 | 133,000 | 140,500 | 131,200 | 137,500 | 269 |
| 2013/09/10 | 139,000 | 141,900 | 135,500 | 136,000 | 258 |
| 2013/09/09 | 141,100 | 142,300 | 137,000 | 139,100 | 237 |
| 2013/09/06 | 141,200 | 146,500 | 138,400 | 139,800 | 345 |
| 2013/09/05 | 140,200 | 146,000 | 139,000 | 143,400 | 452 |
| 2013/09/04 | 144,100 | 148,000 | 142,100 | 146,200 | 1,090 |
| 2013/09/03 | 128,700 | 138,900 | 128,700 | 136,900 | 495 |
| 2013/09/02 | 137,200 | 139,900 | 130,600 | 131,700 | 439 |
| 2013/08/30 | 140,300 | 141,800 | 135,600 | 137,000 | 394 |
| 2013/08/29 | 140,600 | 142,600 | 135,900 | 137,300 | 340 |
| 2013/08/28 | 137,100 | 147,000 | 136,800 | 139,300 | 928 |
| 2013/08/27 | 152,100 | 153,500 | 148,500 | 151,300 | 731 |
| 2013/08/26 | 151,900 | 161,000 | 150,100 | 154,700 | 1,498 |
| 2013/08/23 | 160,600 | 164,700 | 151,000 | 154,000 | 1,423 |
| 2013/08/22 | 183,900 | 189,000 | 155,400 | 158,900 | 5,003 |
| 2013/08/21 | 177,500 | 211,300 | 170,000 | 183,000 | 9,300 |
| 2013/08/20 | 180,000 | 186,900 | 167,000 | 172,500 | 4,062 |
| 2013/08/19 | 163,800 | 187,000 | 158,000 | 176,000 | 5,520 |
| 2013/08/16 | 157,500 | 160,800 | 155,000 | 159,800 | 454 |
| 2013/08/15 | 159,900 | 162,000 | 156,000 | 161,500 | 758 |
| 2013/08/14 | 157,500 | 172,700 | 156,000 | 166,100 | 2,907 |
| 2013/08/13 | 148,900 | 161,800 | 143,400 | 152,000 | 1,625 |
| 2013/08/12 | 155,000 | 155,200 | 137,900 | 140,100 | 899 |
| 2013/08/09 | 165,000 | 165,900 | 153,600 | 155,000 | 1,058 |
| 2013/08/08 | 162,000 | 167,300 | 152,500 | 158,500 | 1,213 |
| 2013/08/07 | 166,000 | 176,000 | 160,900 | 170,000 | 1,670 |
| 2013/08/06 | 175,000 | 184,000 | 160,900 | 163,900 | 2,300 |
| 2013/08/05 | 152,100 | 187,000 | 151,500 | 174,700 | 4,476 |
| 2013/08/02 | 153,700 | 173,000 | 153,500 | 156,100 | 2,739 |
| 2013/08/01 | 165,000 | 172,000 | 142,500 | 152,600 | 2,889 |
| 2013/07/31 | 167,700 | 182,000 | 155,000 | 158,300 | 3,274 |
| 2013/07/30 | 163,000 | 193,900 | 160,300 | 180,300 | 9,442 |
| 2013/07/29 | 208,000 | 223,000 | 160,200 | 164,000 | 8,097 |
| 2013/07/26 | 216,000 | 234,000 | 195,000 | 210,200 | 12,006 |
| 2013/07/25 | 218,000 | 231,000 | 201,800 | 231,000 | 17,088 |
| 2013/07/24 | 178,000 | 217,100 | 177,000 | 195,000 | 8,898 |
| 2013/07/23 | 173,500 | 177,100 | 165,200 | 177,100 | 3,748 |
| 2013/07/22 | 132,000 | 147,100 | 125,000 | 147,100 | 1,929 |
| 2013/07/19 | 119,500 | 121,900 | 109,900 | 117,100 | 966 |
| 2013/07/18 | 113,100 | 137,800 | 112,000 | 125,500 | 5,236 |
| 2013/07/17 | 102,000 | 111,900 | 99,000 | 107,800 | 517 |
| 2013/07/16 | 103,200 | 104,600 | 101,100 | 102,500 | 255 |
| 2013/07/12 | 105,000 | 108,800 | 100,200 | 104,700 | 634 |
| 2013/07/11 | 111,800 | 118,800 | 108,000 | 109,500 | 1,122 |
| 2013/07/10 | 107,300 | 119,000 | 107,000 | 111,700 | 1,380 |
| 2013/07/09 | 105,000 | 105,500 | 101,700 | 104,300 | 327 |
| 2013/07/08 | 107,500 | 109,500 | 101,800 | 102,700 | 507 |
| 2013/07/05 | 101,900 | 106,400 | 98,400 | 102,200 | 797 |
| 2013/07/04 | 91,500 | 95,400 | 89,500 | 95,400 | 228 |
| 2013/07/03 | 89,700 | 91,600 | 89,000 | 91,400 | 130 |
| 2013/07/02 | 90,800 | 92,600 | 89,200 | 90,500 | 230 |
| 2013/07/01 | 83,000 | 88,000 | 82,700 | 86,900 | 171 |
| 2013/06/28 | 75,600 | 83,000 | 75,600 | 78,500 | 207 |
| 2013/06/27 | 76,000 | 77,000 | 70,000 | 74,000 | 248 |
| 2013/06/26 | 81,400 | 81,600 | 72,400 | 73,700 | 173 |
| 2013/06/25 | 84,500 | 85,500 | 79,800 | 80,400 | 222 |
| 2013/06/24 | 88,900 | 89,400 | 85,500 | 86,000 | 90 |
| 2013/06/21 | 85,100 | 89,500 | 83,800 | 88,600 | 143 |
| 2013/06/20 | 88,600 | 91,500 | 88,100 | 89,500 | 148 |
| 2013/06/19 | 96,700 | 96,700 | 90,600 | 91,600 | 170 |
| 2013/06/18 | 95,300 | 95,300 | 92,300 | 93,700 | 203 |
| 2013/06/17 | 93,100 | 98,800 | 93,000 | 95,900 | 285 |
| 2013/06/14 | 90,500 | 96,000 | 87,600 | 93,100 | 285 |
| 2013/06/13 | 90,800 | 90,800 | 85,100 | 86,600 | 177 |
| 2013/06/12 | 85,000 | 90,200 | 83,400 | 90,000 | 116 |
| 2013/06/11 | 88,400 | 92,000 | 86,300 | 88,500 | 234 |
| 2013/06/10 | 85,500 | 92,500 | 85,500 | 88,400 | 316 |
| 2013/06/07 | 85,000 | 85,000 | 72,000 | 78,500 | 728 |
| 2013/06/06 | 98,500 | 99,200 | 83,500 | 85,000 | 764 |
| 2013/06/05 | 99,200 | 107,000 | 99,100 | 100,600 | 526 |
| 2013/06/04 | 100,500 | 102,500 | 95,000 | 97,700 | 399 |
| 2013/06/03 | 101,000 | 105,000 | 100,600 | 100,600 | 283 |
| 2013/05/31 | 105,000 | 108,000 | 100,600 | 102,000 | 378 |
| 2013/05/30 | 102,400 | 109,700 | 99,500 | 100,500 | 504 |
| 2013/05/29 | 105,900 | 108,700 | 102,200 | 106,200 | 513 |
| 2013/05/28 | 99,000 | 105,100 | 98,500 | 102,300 | 493 |
| 2013/05/27 | 101,500 | 104,000 | 98,100 | 101,000 | 570 |
| 2013/05/24 | 106,200 | 111,500 | 96,100 | 101,500 | 1,101 |
| 2013/05/23 | 110,000 | 115,600 | 98,000 | 100,200 | 1,302 |
| 2013/05/22 | 126,800 | 130,100 | 116,000 | 118,800 | 823 |
| 2013/05/21 | 144,000 | 145,900 | 126,600 | 126,600 | 2,126 |
| 2013/05/20 | 134,000 | 146,000 | 125,000 | 146,000 | 5,219 |
| 2013/05/17 | 110,600 | 116,600 | 108,200 | 116,000 | 437 |
| 2013/05/16 | 117,000 | 120,000 | 94,500 | 107,600 | 1,009 |
| 2013/05/15 | 130,600 | 132,300 | 115,000 | 117,600 | 860 |
| 2013/05/14 | 130,000 | 134,300 | 129,000 | 130,500 | 700 |
| 2013/05/13 | 142,000 | 147,000 | 130,000 | 132,600 | 1,250 |
| 2013/05/10 | 135,900 | 148,200 | 132,000 | 139,600 | 2,524 |
| 2013/05/09 | 130,200 | 130,800 | 124,600 | 128,400 | 416 |
| 2013/05/08 | 136,500 | 138,000 | 130,000 | 131,500 | 824 |
| 2013/05/07 | 130,800 | 143,000 | 128,500 | 136,500 | 2,027 |
| 2013/05/02 | 130,100 | 132,000 | 128,200 | 129,500 | 706 |
| 2013/05/01 | 132,000 | 133,000 | 127,600 | 128,800 | 838 |
| 2013/04/30 | 126,900 | 136,000 | 124,000 | 132,700 | 1,342 |
| 2013/04/26 | 128,600 | 129,900 | 124,000 | 126,900 | 1,014 |
| 2013/04/25 | 129,800 | 134,000 | 127,500 | 130,800 | 824 |
| 2013/04/24 | 137,900 | 138,900 | 128,100 | 131,800 | 1,434 |
| 2013/04/23 | 134,500 | 138,000 | 128,000 | 134,000 | 1,834 |
| 2013/04/22 | 150,000 | 150,800 | 129,600 | 131,500 | 6,103 |
| 2013/04/19 | 133,200 | 162,000 | 133,000 | 162,000 | 14,626 |
| 2013/04/18 | 112,400 | 133,300 | 112,400 | 132,000 | 5,663 |
| 2013/04/17 | 100,000 | 112,200 | 99,000 | 112,200 | 3,684 |
| 2013/04/16 | 95,000 | 98,500 | 93,500 | 97,200 | 1,225 |
| 2013/04/15 | 99,300 | 110,700 | 95,000 | 99,000 | 2,126 |
| 2013/04/12 | 104,900 | 111,100 | 97,500 | 98,000 | 1,204 |
| 2013/04/11 | 105,100 | 113,000 | 97,100 | 100,900 | 2,204 |
| 2013/04/10 | 93,100 | 111,100 | 92,200 | 111,100 | 1,995 |
| 2013/04/09 | 96,100 | 96,700 | 89,400 | 96,100 | 2,001 |
| 2013/04/08 | 102,900 | 107,900 | 95,000 | 96,100 | 3,589 |
| 2013/04/05 | 129,000 | 137,000 | 94,100 | 111,900 | 7,657 |
| 2013/04/04 | 107,000 | 107,000 | 107,000 | 107,000 | 211 |
| 2013/04/03 | 92,000 | 92,000 | 92,000 | 92,000 | 148 |
| 2013/04/02 | 77,000 | 77,000 | 77,000 | 77,000 | 1,669 |
| 2013/04/01 | 64,600 | 70,800 | 64,500 | 67,000 | 964 |
| 2013/03/29 | 66,000 | 66,500 | 63,500 | 64,600 | 195 |
| 2013/03/28 | 64,800 | 65,800 | 64,500 | 65,200 | 161 |
| 2013/03/27 | 67,000 | 68,000 | 63,900 | 65,400 | 350 |
| 2013/03/26 | 68,900 | 72,400 | 67,000 | 67,000 | 1,087 |
| 2013/03/25 | 63,600 | 67,000 | 63,200 | 66,700 | 438 |
| 2013/03/22 | 63,100 | 65,000 | 62,700 | 64,500 | 201 |
| 2013/03/21 | 62,500 | 64,800 | 62,000 | 64,800 | 161 |
| 2013/03/19 | 62,200 | 62,700 | 61,200 | 61,800 | 144 |
| 2013/03/18 | 62,200 | 62,700 | 61,800 | 61,800 | 87 |
| 2013/03/15 | 60,500 | 63,000 | 60,400 | 61,100 | 149 |
| 2013/03/14 | 60,800 | 60,800 | 59,900 | 60,200 | 57 |
| 2013/03/13 | 59,200 | 60,000 | 58,600 | 59,900 | 80 |
| 2013/03/12 | 60,700 | 60,900 | 58,500 | 60,400 | 207 |
| 2013/03/11 | 61,000 | 61,800 | 60,100 | 60,100 | 124 |
| 2013/03/08 | 61,500 | 62,000 | 60,800 | 60,800 | 138 |
| 2013/03/07 | 64,000 | 64,600 | 60,800 | 61,000 | 268 |
| 2013/03/06 | 62,100 | 64,300 | 62,100 | 62,600 | 270 |
| 2013/03/05 | 61,500 | 62,500 | 60,700 | 61,900 | 291 |
| 2013/03/04 | 64,000 | 64,000 | 60,900 | 62,500 | 388 |
| 2013/03/01 | 64,500 | 65,000 | 62,500 | 64,700 | 363 |
| 2013/02/28 | 62,000 | 67,000 | 62,000 | 66,000 | 1,413 |
| 2013/02/27 | 64,500 | 65,000 | 60,000 | 62,000 | 1,049 |
| 2013/02/26 | 56,100 | 66,100 | 56,100 | 63,500 | 3,363 |
| 2013/02/25 | 56,300 | 56,600 | 56,100 | 56,100 | 56 |
| 2013/02/22 | 56,400 | 56,400 | 55,400 | 55,900 | 137 |
| 2013/02/21 | 56,000 | 56,100 | 55,600 | 56,100 | 82 |
| 2013/02/20 | 56,000 | 56,200 | 55,500 | 56,000 | 48 |
| 2013/02/19 | 55,000 | 55,900 | 54,900 | 55,800 | 83 |
| 2013/02/18 | 55,000 | 55,000 | 54,200 | 54,400 | 78 |
| 2013/02/15 | 53,900 | 55,700 | 53,900 | 54,800 | 286 |
| 2013/02/14 | 53,000 | 53,900 | 53,000 | 53,700 | 80 |
| 2013/02/13 | 56,400 | 56,700 | 53,500 | 53,500 | 261 |
| 2013/02/12 | 57,000 | 57,000 | 56,600 | 56,700 | 101 |
| 2013/02/08 | 57,000 | 57,000 | 56,300 | 56,900 | 93 |
| 2013/02/07 | 56,800 | 56,800 | 56,500 | 56,800 | 44 |
| 2013/02/06 | 57,000 | 57,100 | 56,500 | 56,800 | 72 |
| 2013/02/05 | 57,200 | 57,200 | 56,500 | 57,000 | 67 |
| 2013/02/04 | 57,500 | 57,600 | 56,700 | 57,300 | 149 |
| 2013/02/01 | 57,000 | 57,000 | 56,500 | 56,500 | 55 |
| 2013/01/31 | 56,700 | 57,000 | 56,400 | 56,800 | 122 |
| 2013/01/30 | 56,600 | 57,000 | 56,600 | 56,600 | 37 |
| 2013/01/29 | 56,500 | 57,000 | 56,400 | 57,000 | 85 |
| 2013/01/28 | 56,700 | 57,000 | 56,400 | 56,500 | 67 |
| 2013/01/25 | 56,900 | 57,000 | 56,400 | 56,400 | 75 |
| 2013/01/24 | 57,000 | 57,000 | 56,600 | 57,000 | 77 |
| 2013/01/23 | 58,200 | 58,300 | 57,000 | 57,000 | 201 |
| 2013/01/22 | 57,500 | 58,300 | 57,200 | 58,300 | 144 |
| 2013/01/21 | 57,100 | 57,500 | 56,800 | 57,500 | 102 |
| 2013/01/18 | 57,500 | 58,000 | 56,000 | 56,700 | 193 |
| 2013/01/17 | 59,000 | 59,900 | 57,200 | 57,800 | 610 |
| 2013/01/16 | 55,000 | 57,200 | 55,000 | 56,400 | 653 |
| 2013/01/15 | 51,500 | 53,000 | 51,300 | 53,000 | 278 |
| 2013/01/11 | 51,400 | 51,400 | 51,200 | 51,300 | 25 |
| 2013/01/10 | 51,300 | 51,400 | 51,100 | 51,200 | 95 |
| 2013/01/09 | 51,300 | 51,400 | 51,100 | 51,400 | 59 |
| 2013/01/08 | 51,500 | 51,500 | 51,300 | 51,400 | 26 |
| 2013/01/07 | 51,300 | 51,400 | 51,000 | 51,400 | 81 |
| 2013/01/04 | 50,800 | 51,300 | 50,700 | 51,200 | 54 |