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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,051 | 1,059 | 1,031 | 1,054 | 6,200 |
| 2014/12/29 | 1,060 | 1,065 | 1,034 | 1,046 | 11,300 |
| 2014/12/26 | 1,015 | 1,049 | 1,008 | 1,030 | 14,200 |
| 2014/12/25 | 996 | 1,095 | 991 | 1,015 | 46,600 |
| 2014/12/24 | 1,010 | 1,017 | 990 | 1,008 | 21,600 |
| 2014/12/22 | 992 | 1,015 | 992 | 1,015 | 16,400 |
| 2014/12/19 | 1,008 | 1,020 | 995 | 1,020 | 14,100 |
| 2014/12/18 | 1,012 | 1,015 | 990 | 1,008 | 10,200 |
| 2014/12/17 | 977 | 1,010 | 959 | 1,010 | 21,600 |
| 2014/12/16 | 980 | 996 | 977 | 977 | 7,700 |
| 2014/12/15 | 1,000 | 1,016 | 994 | 1,001 | 7,200 |
| 2014/12/12 | 1,011 | 1,025 | 1,002 | 1,002 | 8,100 |
| 2014/12/11 | 1,000 | 1,028 | 1,000 | 1,011 | 6,700 |
| 2014/12/10 | 1,035 | 1,041 | 1,012 | 1,016 | 11,100 |
| 2014/12/09 | 1,068 | 1,071 | 1,053 | 1,053 | 5,800 |
| 2014/12/08 | 1,080 | 1,080 | 1,066 | 1,080 | 11,400 |
| 2014/12/05 | 1,030 | 1,065 | 1,025 | 1,064 | 13,700 |
| 2014/12/04 | 1,022 | 1,035 | 1,021 | 1,034 | 8,400 |
| 2014/12/03 | 1,025 | 1,030 | 1,016 | 1,030 | 10,100 |
| 2014/12/02 | 1,020 | 1,029 | 1,020 | 1,025 | 6,400 |
| 2014/12/01 | 1,046 | 1,050 | 1,015 | 1,045 | 19,700 |
| 2014/11/28 | 1,030 | 1,053 | 1,030 | 1,045 | 9,600 |
| 2014/11/27 | 1,060 | 1,062 | 1,037 | 1,054 | 8,100 |
| 2014/11/26 | 1,055 | 1,075 | 1,053 | 1,055 | 5,500 |
| 2014/11/25 | 1,047 | 1,089 | 1,031 | 1,055 | 19,000 |
| 2014/11/21 | 1,000 | 1,023 | 1,000 | 1,019 | 12,400 |
| 2014/11/20 | 1,000 | 1,004 | 991 | 992 | 3,600 |
| 2014/11/19 | 987 | 999 | 963 | 991 | 11,300 |
| 2014/11/18 | 980 | 999 | 980 | 996 | 5,100 |
| 2014/11/17 | 1,000 | 1,004 | 967 | 975 | 7,300 |
| 2014/11/14 | 1,017 | 1,017 | 997 | 1,001 | 7,900 |
| 2014/11/13 | 1,025 | 1,025 | 1,001 | 1,008 | 3,200 |
| 2014/11/12 | 1,027 | 1,037 | 1,025 | 1,025 | 9,700 |
| 2014/11/11 | 996 | 1,029 | 994 | 1,020 | 8,900 |
| 2014/11/10 | 992 | 999 | 975 | 998 | 7,100 |
| 2014/11/07 | 1,023 | 1,023 | 1,002 | 1,007 | 3,600 |
| 2014/11/06 | 1,050 | 1,050 | 998 | 1,001 | 13,900 |
| 2014/11/05 | 980 | 1,062 | 970 | 1,012 | 19,400 |
| 2014/11/04 | 952 | 976 | 945 | 969 | 14,200 |
| 2014/10/31 | 925 | 940 | 923 | 940 | 4,900 |
| 2014/10/30 | 926 | 935 | 925 | 932 | 2,800 |
| 2014/10/29 | 931 | 931 | 921 | 926 | 5,900 |
| 2014/10/28 | 932 | 936 | 925 | 926 | 5,600 |
| 2014/10/27 | 933 | 942 | 925 | 932 | 5,300 |
| 2014/10/24 | 958 | 959 | 931 | 932 | 9,200 |
| 2014/10/23 | 925 | 964 | 925 | 951 | 8,600 |
| 2014/10/22 | 1,000 | 1,000 | 936 | 950 | 10,400 |
| 2014/10/21 | 959 | 959 | 911 | 928 | 10,700 |
| 2014/10/20 | 899 | 930 | 875 | 899 | 13,600 |
| 2014/10/17 | 863 | 884 | 863 | 869 | 13,000 |
| 2014/10/16 | 850 | 879 | 850 | 862 | 14,600 |
| 2014/10/15 | 904 | 905 | 883 | 894 | 9,700 |
| 2014/10/14 | 900 | 913 | 878 | 889 | 19,800 |
| 2014/10/10 | 980 | 987 | 915 | 928 | 23,600 |
| 2014/10/09 | 1,007 | 1,027 | 985 | 995 | 14,000 |
| 2014/10/08 | 1,015 | 1,034 | 1,001 | 1,006 | 8,000 |
| 2014/10/07 | 1,045 | 1,045 | 1,025 | 1,035 | 1,900 |
| 2014/10/06 | 1,061 | 1,061 | 1,030 | 1,043 | 7,400 |
| 2014/10/03 | 1,030 | 1,050 | 1,001 | 1,034 | 4,100 |
| 2014/10/02 | 1,026 | 1,047 | 999 | 1,020 | 19,800 |
| 2014/10/01 | 1,125 | 1,138 | 1,075 | 1,075 | 16,600 |
| 2014/09/30 | 1,153 | 1,153 | 1,124 | 1,125 | 10,700 |
| 2014/09/29 | 1,160 | 1,169 | 1,151 | 1,153 | 17,400 |
| 2014/09/26 | 1,150 | 1,171 | 1,150 | 1,171 | 6,100 |
| 2014/09/25 | 1,170 | 1,175 | 1,160 | 1,166 | 9,500 |
| 2014/09/24 | 1,173 | 1,188 | 1,127 | 1,166 | 45,900 |
| 2014/09/22 | 1,234 | 1,302 | 1,210 | 1,263 | 59,600 |
| 2014/09/19 | 1,185 | 1,237 | 1,163 | 1,235 | 41,300 |
| 2014/09/18 | 1,184 | 1,188 | 1,162 | 1,173 | 10,700 |
| 2014/09/17 | 1,185 | 1,189 | 1,162 | 1,163 | 4,400 |
| 2014/09/16 | 1,160 | 1,179 | 1,160 | 1,174 | 5,400 |
| 2014/09/12 | 1,151 | 1,170 | 1,150 | 1,160 | 4,200 |
| 2014/09/11 | 1,130 | 1,186 | 1,130 | 1,160 | 15,800 |
| 2014/09/10 | 1,156 | 1,161 | 1,101 | 1,139 | 16,000 |
| 2014/09/09 | 1,190 | 1,196 | 1,160 | 1,176 | 8,500 |
| 2014/09/08 | 1,166 | 1,176 | 1,157 | 1,160 | 2,900 |
| 2014/09/05 | 1,198 | 1,200 | 1,160 | 1,165 | 9,600 |
| 2014/09/04 | 1,198 | 1,205 | 1,176 | 1,176 | 6,000 |
| 2014/09/03 | 1,181 | 1,196 | 1,178 | 1,178 | 6,200 |
| 2014/09/02 | 1,190 | 1,211 | 1,180 | 1,185 | 11,300 |
| 2014/09/01 | 1,152 | 1,185 | 1,152 | 1,179 | 8,500 |
| 2014/08/29 | 1,180 | 1,195 | 1,150 | 1,172 | 11,600 |
| 2014/08/28 | 1,178 | 1,208 | 1,178 | 1,180 | 23,100 |
| 2014/08/27 | 1,177 | 1,182 | 1,122 | 1,171 | 17,600 |
| 2014/08/26 | 1,194 | 1,220 | 1,192 | 1,192 | 20,100 |
| 2014/08/25 | 1,199 | 1,209 | 1,190 | 1,198 | 13,300 |
| 2014/08/22 | 1,210 | 1,215 | 1,207 | 1,210 | 4,600 |
| 2014/08/21 | 1,239 | 1,239 | 1,208 | 1,213 | 11,400 |
| 2014/08/20 | 1,211 | 1,232 | 1,201 | 1,232 | 17,800 |
| 2014/08/19 | 1,231 | 1,237 | 1,200 | 1,210 | 10,400 |
| 2014/08/18 | 1,230 | 1,235 | 1,216 | 1,230 | 6,700 |
| 2014/08/15 | 1,205 | 1,218 | 1,192 | 1,217 | 6,400 |
| 2014/08/14 | 1,195 | 1,212 | 1,187 | 1,191 | 10,700 |
| 2014/08/13 | 1,199 | 1,203 | 1,181 | 1,203 | 6,100 |
| 2014/08/12 | 1,200 | 1,200 | 1,183 | 1,188 | 7,700 |
| 2014/08/11 | 1,151 | 1,190 | 1,135 | 1,170 | 12,200 |
| 2014/08/08 | 1,153 | 1,170 | 1,115 | 1,130 | 17,200 |
| 2014/08/07 | 1,195 | 1,208 | 1,169 | 1,180 | 7,400 |
| 2014/08/06 | 1,214 | 1,236 | 1,184 | 1,195 | 21,200 |
| 2014/08/05 | 1,275 | 1,275 | 1,206 | 1,206 | 23,600 |
| 2014/08/04 | 1,254 | 1,269 | 1,250 | 1,252 | 8,800 |
| 2014/08/01 | 1,241 | 1,261 | 1,235 | 1,254 | 18,500 |
| 2014/07/31 | 1,255 | 1,280 | 1,255 | 1,255 | 23,900 |
| 2014/07/30 | 1,250 | 1,307 | 1,239 | 1,263 | 42,900 |
| 2014/07/29 | 1,246 | 1,252 | 1,239 | 1,249 | 9,100 |
| 2014/07/28 | 1,238 | 1,248 | 1,236 | 1,246 | 10,700 |
| 2014/07/25 | 1,233 | 1,249 | 1,230 | 1,241 | 11,300 |
| 2014/07/24 | 1,230 | 1,250 | 1,230 | 1,241 | 6,400 |
| 2014/07/23 | 1,247 | 1,248 | 1,224 | 1,242 | 11,400 |
| 2014/07/22 | 1,232 | 1,245 | 1,215 | 1,218 | 14,500 |
| 2014/07/18 | 1,211 | 1,300 | 1,210 | 1,228 | 37,700 |
| 2014/07/17 | 1,280 | 1,330 | 1,250 | 1,250 | 57,500 |
| 2014/07/16 | 1,406 | 1,600 | 1,275 | 1,288 | 404,100 |
| 2014/07/15 | 1,145 | 1,376 | 1,145 | 1,376 | 87,800 |
| 2014/07/14 | 1,183 | 1,185 | 1,147 | 1,152 | 22,800 |
| 2014/07/11 | 1,190 | 1,265 | 1,181 | 1,194 | 34,900 |
| 2014/07/10 | 1,225 | 1,226 | 1,190 | 1,203 | 13,900 |
| 2014/07/09 | 1,210 | 1,223 | 1,208 | 1,218 | 13,300 |
| 2014/07/08 | 1,207 | 1,225 | 1,206 | 1,222 | 18,800 |
| 2014/07/07 | 1,217 | 1,230 | 1,206 | 1,210 | 17,700 |
| 2014/07/04 | 1,224 | 1,240 | 1,207 | 1,217 | 33,700 |
| 2014/07/03 | 1,249 | 1,251 | 1,210 | 1,211 | 14,000 |
| 2014/07/02 | 1,267 | 1,275 | 1,226 | 1,235 | 24,500 |
| 2014/07/01 | 1,203 | 1,252 | 1,203 | 1,246 | 31,600 |
| 2014/06/30 | 1,214 | 1,219 | 1,198 | 1,209 | 19,500 |
| 2014/06/27 | 1,219 | 1,220 | 1,154 | 1,198 | 40,200 |
| 2014/06/26 | 1,255 | 1,263 | 1,219 | 1,222 | 38,800 |
| 2014/06/25 | 1,280 | 1,362 | 1,250 | 1,250 | 147,300 |
| 2014/06/24 | 1,206 | 1,260 | 1,201 | 1,252 | 34,500 |
| 2014/06/23 | 1,210 | 1,226 | 1,201 | 1,215 | 14,800 |
| 2014/06/20 | 1,237 | 1,245 | 1,206 | 1,206 | 18,000 |
| 2014/06/19 | 1,250 | 1,252 | 1,220 | 1,227 | 25,300 |
| 2014/06/18 | 1,206 | 1,260 | 1,206 | 1,236 | 38,400 |
| 2014/06/17 | 1,249 | 1,249 | 1,200 | 1,213 | 20,800 |
| 2014/06/16 | 1,295 | 1,295 | 1,186 | 1,225 | 45,600 |
| 2014/06/13 | 1,210 | 1,310 | 1,208 | 1,270 | 49,700 |
| 2014/06/12 | 1,200 | 1,245 | 1,182 | 1,228 | 42,800 |
| 2014/06/11 | 1,232 | 1,257 | 1,203 | 1,221 | 30,100 |
| 2014/06/10 | 1,322 | 1,324 | 1,200 | 1,244 | 59,900 |
| 2014/06/09 | 1,367 | 1,369 | 1,290 | 1,304 | 84,800 |
| 2014/06/06 | 1,303 | 1,350 | 1,258 | 1,337 | 97,200 |
| 2014/06/05 | 1,430 | 1,430 | 1,255 | 1,306 | 150,700 |
| 2014/06/04 | 1,490 | 1,498 | 1,360 | 1,400 | 540,800 |
| 2014/06/03 | 1,169 | 1,222 | 1,142 | 1,220 | 92,000 |
| 2014/06/02 | 1,178 | 1,178 | 1,160 | 1,172 | 40,300 |
| 2014/05/30 | 1,248 | 1,260 | 1,170 | 1,181 | 84,600 |
| 2014/05/29 | 1,286 | 1,308 | 1,208 | 1,245 | 92,800 |
| 2014/05/28 | 1,226 | 1,406 | 1,210 | 1,270 | 544,600 |
| 2014/05/27 | 1,080 | 1,106 | 1,070 | 1,106 | 48,400 |
| 2014/05/26 | 820 | 956 | 819 | 956 | 58,400 |
| 2014/05/23 | 805 | 829 | 802 | 806 | 24,000 |
| 2014/05/22 | 798 | 807 | 787 | 790 | 13,800 |
| 2014/05/21 | 780 | 800 | 774 | 790 | 13,700 |
| 2014/05/20 | 781 | 797 | 781 | 797 | 5,600 |
| 2014/05/19 | 821 | 845 | 780 | 780 | 11,500 |
| 2014/05/16 | 830 | 840 | 821 | 823 | 4,500 |
| 2014/05/15 | 835 | 849 | 835 | 838 | 5,000 |
| 2014/05/14 | 824 | 890 | 821 | 863 | 9,600 |
| 2014/05/13 | 819 | 835 | 819 | 825 | 9,200 |
| 2014/05/12 | 899 | 899 | 820 | 820 | 14,200 |
| 2014/05/09 | 901 | 907 | 876 | 894 | 7,800 |
| 2014/05/08 | 904 | 920 | 900 | 900 | 3,900 |
| 2014/05/07 | 940 | 940 | 910 | 910 | 4,700 |
| 2014/05/02 | 935 | 937 | 914 | 927 | 2,600 |
| 2014/05/01 | 909 | 920 | 900 | 920 | 8,300 |
| 2014/04/30 | 960 | 960 | 900 | 909 | 6,700 |
| 2014/04/28 | 960 | 960 | 930 | 930 | 16,600 |
| 2014/04/25 | 990 | 992 | 983 | 983 | 18,900 |
| 2014/04/24 | 1,003 | 1,012 | 995 | 995 | 10,900 |
| 2014/04/23 | 1,016 | 1,044 | 998 | 1,015 | 12,800 |
| 2014/04/22 | 1,050 | 1,055 | 1,010 | 1,010 | 8,500 |
| 2014/04/21 | 1,023 | 1,050 | 1,023 | 1,046 | 8,600 |
| 2014/04/18 | 1,012 | 1,029 | 1,008 | 1,022 | 5,900 |
| 2014/04/17 | 1,034 | 1,050 | 1,025 | 1,035 | 6,700 |
| 2014/04/16 | 998 | 1,020 | 995 | 1,018 | 11,800 |
| 2014/04/15 | 998 | 1,014 | 994 | 994 | 6,200 |
| 2014/04/14 | 999 | 1,020 | 991 | 991 | 13,300 |
| 2014/04/11 | 1,030 | 1,034 | 1,001 | 1,001 | 16,700 |
| 2014/04/10 | 1,096 | 1,119 | 1,050 | 1,060 | 13,100 |
| 2014/04/09 | 1,070 | 1,113 | 1,070 | 1,090 | 11,300 |
| 2014/04/08 | 1,111 | 1,126 | 1,092 | 1,092 | 8,000 |
| 2014/04/07 | 1,155 | 1,155 | 1,111 | 1,111 | 11,700 |
| 2014/04/04 | 1,160 | 1,174 | 1,159 | 1,161 | 5,200 |
| 2014/04/03 | 1,186 | 1,197 | 1,155 | 1,163 | 15,000 |
| 2014/04/02 | 1,110 | 1,175 | 1,080 | 1,152 | 45,100 |
| 2014/04/01 | 1,128 | 1,150 | 1,100 | 1,110 | 16,000 |
| 2014/03/31 | 1,083 | 1,120 | 1,072 | 1,113 | 15,700 |
| 2014/03/28 | 1,029 | 1,070 | 1,021 | 1,070 | 8,200 |
| 2014/03/27 | 997 | 1,059 | 995 | 1,059 | 19,800 |
| 2014/03/26 | 1,000 | 1,030 | 988 | 1,007 | 9,700 |
| 2014/03/25 | 1,030 | 1,030 | 994 | 994 | 14,800 |
| 2014/03/24 | 1,010 | 1,033 | 1,002 | 1,025 | 11,000 |
| 2014/03/20 | 1,090 | 1,090 | 1,005 | 1,005 | 15,900 |
| 2014/03/19 | 1,167 | 1,167 | 1,094 | 1,096 | 11,100 |
| 2014/03/18 | 1,151 | 1,164 | 1,123 | 1,138 | 6,100 |
| 2014/03/17 | 1,159 | 1,159 | 1,101 | 1,146 | 5,600 |
| 2014/03/14 | 1,171 | 1,187 | 1,151 | 1,165 | 15,900 |
| 2014/03/13 | 1,220 | 1,234 | 1,201 | 1,201 | 16,700 |
| 2014/03/12 | 1,250 | 1,260 | 1,247 | 1,250 | 3,800 |
| 2014/03/11 | 1,258 | 1,276 | 1,251 | 1,254 | 9,300 |
| 2014/03/10 | 1,269 | 1,273 | 1,251 | 1,253 | 6,800 |
| 2014/03/07 | 1,277 | 1,277 | 1,252 | 1,257 | 5,800 |
| 2014/03/06 | 1,260 | 1,287 | 1,245 | 1,252 | 18,000 |
| 2014/03/05 | 1,271 | 1,308 | 1,250 | 1,260 | 19,600 |
| 2014/03/04 | 1,240 | 1,310 | 1,240 | 1,271 | 13,000 |
| 2014/03/03 | 1,260 | 1,340 | 1,190 | 1,330 | 13,000 |
| 2014/02/28 | 1,352 | 1,360 | 1,270 | 1,290 | 11,400 |
| 2014/02/27 | 1,400 | 1,455 | 1,333 | 1,352 | 33,400 |
| 2014/02/26 | 1,385 | 1,420 | 1,363 | 1,379 | 18,200 |
| 2014/02/26 | 1 -> 100.00 分割 | ||||
| 2014/02/25 | 132,500 | 150,800 | 131,600 | 144,500 | 974 |
| 2014/02/24 | 125,200 | 131,500 | 125,000 | 130,300 | 183 |
| 2014/02/21 | 121,300 | 127,900 | 121,300 | 125,200 | 64 |
| 2014/02/20 | 128,000 | 128,000 | 121,100 | 123,400 | 112 |
| 2014/02/19 | 121,100 | 129,400 | 121,100 | 125,200 | 167 |
| 2014/02/18 | 120,000 | 124,000 | 118,000 | 121,600 | 113 |
| 2014/02/17 | 123,100 | 123,100 | 120,100 | 120,900 | 71 |
| 2014/02/14 | 125,600 | 128,300 | 121,600 | 124,000 | 153 |
| 2014/02/13 | 130,400 | 130,500 | 128,100 | 129,000 | 120 |
| 2014/02/12 | 135,500 | 135,500 | 131,400 | 131,900 | 126 |
| 2014/02/10 | 129,500 | 133,600 | 129,500 | 133,400 | 99 |
| 2014/02/07 | 135,000 | 135,000 | 125,700 | 129,300 | 233 |
| 2014/02/06 | 115,600 | 134,800 | 115,600 | 130,700 | 308 |
| 2014/02/05 | 139,100 | 139,100 | 116,800 | 121,300 | 588 |
| 2014/02/04 | 105,000 | 123,000 | 105,000 | 115,100 | 770 |
| 2014/02/03 | 142,800 | 145,700 | 134,100 | 134,700 | 327 |
| 2014/01/31 | 151,500 | 152,000 | 148,100 | 148,800 | 184 |
| 2014/01/30 | 150,000 | 152,000 | 145,800 | 149,000 | 318 |
| 2014/01/29 | 153,000 | 156,400 | 153,000 | 154,100 | 138 |
| 2014/01/28 | 155,000 | 159,500 | 153,000 | 153,000 | 224 |
| 2014/01/27 | 158,900 | 158,900 | 155,500 | 155,500 | 385 |
| 2014/01/24 | 164,800 | 165,800 | 163,000 | 164,200 | 479 |
| 2014/01/23 | 168,000 | 168,500 | 166,000 | 166,000 | 382 |
| 2014/01/22 | 166,500 | 167,800 | 165,400 | 167,700 | 289 |
| 2014/01/21 | 167,300 | 168,100 | 166,600 | 167,000 | 229 |
| 2014/01/20 | 165,900 | 168,000 | 165,500 | 167,300 | 231 |
| 2014/01/17 | 166,000 | 168,000 | 165,300 | 166,000 | 395 |
| 2014/01/16 | 169,000 | 169,000 | 166,400 | 166,400 | 377 |
| 2014/01/15 | 169,100 | 171,700 | 167,000 | 168,400 | 544 |
| 2014/01/14 | 164,100 | 171,100 | 163,500 | 168,000 | 1,714 |
| 2014/01/10 | 180,000 | 182,000 | 178,300 | 179,500 | 629 |
| 2014/01/09 | 179,500 | 184,500 | 178,500 | 180,000 | 1,192 |
| 2014/01/08 | 180,000 | 180,800 | 175,600 | 180,000 | 665 |
| 2014/01/07 | 183,800 | 184,600 | 175,000 | 179,500 | 890 |
| 2014/01/06 | 186,000 | 187,700 | 181,800 | 184,600 | 1,283 |