メディアファイブ(3824)の株価時系列情報
メディアファイブ(3824)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 117,000 | 118,000 | 115,000 | 118,000 | 23 |
| 2006/12/28 | 123,000 | 123,000 | 112,000 | 118,000 | 128 |
| 2006/12/27 | 124,000 | 124,000 | 117,000 | 123,000 | 44 |
| 2006/12/26 | 124,000 | 124,000 | 116,000 | 122,000 | 184 |
| 2006/12/25 | 127,000 | 128,000 | 120,000 | 122,000 | 61 |
| 2006/12/22 | 128,000 | 131,000 | 124,000 | 127,000 | 88 |
| 2006/12/21 | 138,000 | 138,000 | 126,000 | 129,000 | 268 |
| 2006/12/20 | 140,000 | 140,000 | 132,000 | 138,000 | 104 |
| 2006/12/19 | 139,000 | 143,000 | 136,000 | 138,000 | 145 |
| 2006/12/18 | 135,000 | 139,000 | 126,000 | 135,000 | 148 |
| 2006/12/15 | 135,000 | 141,000 | 134,000 | 135,000 | 124 |
| 2006/12/14 | 140,000 | 140,000 | 131,000 | 133,000 | 192 |
| 2006/12/13 | 134,000 | 144,000 | 132,000 | 144,000 | 498 |
| 2006/12/12 | 122,000 | 126,000 | 116,000 | 126,000 | 207 |
| 2006/12/11 | 115,000 | 119,000 | 112,000 | 116,000 | 63 |
| 2006/12/08 | 109,000 | 114,000 | 108,000 | 114,000 | 60 |
| 2006/12/07 | 110,000 | 111,000 | 108,000 | 109,000 | 40 |
| 2006/12/06 | 109,000 | 113,000 | 109,000 | 110,000 | 64 |
| 2006/12/05 | 108,000 | 114,000 | 106,000 | 110,000 | 62 |
| 2006/12/04 | 111,000 | 112,000 | 110,000 | 110,000 | 30 |
| 2006/12/01 | 115,000 | 116,000 | 111,000 | 113,000 | 29 |
| 2006/11/30 | 116,000 | 116,000 | 110,000 | 115,000 | 48 |
| 2006/11/29 | 115,000 | 118,000 | 111,000 | 114,000 | 24 |
| 2006/11/28 | 112,000 | 113,000 | 107,000 | 113,000 | 20 |
| 2006/11/27 | 111,000 | 115,000 | 109,000 | 113,000 | 68 |
| 2006/11/24 | 105,000 | 109,000 | 100,000 | 109,000 | 67 |
| 2006/11/22 | 96,000 | 107,000 | 96,000 | 107,000 | 58 |
| 2006/11/21 | 103,000 | 103,000 | 95,500 | 97,000 | 85 |
| 2006/11/20 | 109,000 | 109,000 | 99,000 | 102,000 | 82 |
| 2006/11/17 | 113,000 | 113,000 | 110,000 | 110,000 | 69 |
| 2006/11/16 | 111,000 | 114,000 | 111,000 | 113,000 | 70 |
| 2006/11/15 | 111,000 | 113,000 | 108,000 | 110,000 | 119 |
| 2006/11/14 | 114,000 | 115,000 | 108,000 | 115,000 | 106 |
| 2006/11/13 | 118,000 | 118,000 | 110,000 | 110,000 | 192 |
| 2006/11/10 | 123,000 | 123,000 | 115,000 | 120,000 | 143 |
| 2006/11/09 | 132,000 | 132,000 | 123,000 | 127,000 | 88 |
| 2006/11/08 | 135,000 | 138,000 | 132,000 | 134,000 | 153 |
| 2006/11/07 | 131,000 | 139,000 | 129,000 | 132,000 | 216 |
| 2006/11/06 | 130,000 | 144,000 | 126,000 | 129,000 | 241 |
| 2006/11/02 | 112,000 | 133,000 | 106,000 | 128,000 | 592 |
| 2006/11/01 | 127,000 | 127,000 | 114,000 | 114,000 | 501 |
| 2006/10/31 | 128,000 | 131,000 | 126,000 | 129,000 | 197 |
| 2006/10/30 | 134,000 | 136,000 | 130,000 | 132,000 | 248 |
| 2006/10/27 | 143,000 | 143,000 | 130,000 | 132,000 | 492 |
| 2006/10/26 | 168,000 | 169,000 | 146,000 | 153,000 | 462 |
| 2006/10/25 | 185,000 | 199,000 | 165,000 | 170,000 | 3,185 |