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 |
|---|---|---|---|---|---|
| 2007/12/27 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2007/12/26 | 65,000 | 65,000 | 64,900 | 65,000 | 6 |
| 2007/12/25 | 61,000 | 61,000 | 60,000 | 60,000 | 7 |
| 2007/12/21 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2007/12/20 | 62,000 | 62,000 | 61,000 | 61,000 | 17 |
| 2007/12/19 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2007/12/18 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2007/12/17 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2007/12/13 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2007/12/12 | 64,500 | 64,500 | 64,500 | 64,500 | 13 |
| 2007/12/11 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2007/12/10 | 69,500 | 69,500 | 69,000 | 69,400 | 6 |
| 2007/12/07 | 65,500 | 66,000 | 64,500 | 64,500 | 3 |
| 2007/12/04 | 65,000 | 66,000 | 65,000 | 66,000 | 14 |
| 2007/11/30 | 66,000 | 66,000 | 66,000 | 66,000 | 9 |
| 2007/11/29 | 62,500 | 67,000 | 62,500 | 67,000 | 8 |
| 2007/11/27 | 62,500 | 62,500 | 62,500 | 62,500 | 3 |
| 2007/11/26 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2007/11/22 | 66,000 | 66,500 | 66,000 | 66,500 | 35 |
| 2007/11/21 | 66,600 | 66,600 | 66,500 | 66,500 | 3 |
| 2007/11/20 | 67,000 | 67,000 | 66,000 | 66,500 | 17 |
| 2007/11/19 | 67,000 | 67,000 | 67,000 | 67,000 | 51 |
| 2007/11/13 | 69,500 | 70,000 | 69,000 | 69,000 | 4 |
| 2007/11/12 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2007/11/09 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2007/11/08 | 70,000 | 70,000 | 70,000 | 70,000 | 20 |
| 2007/11/07 | 70,000 | 70,000 | 70,000 | 70,000 | 39 |
| 2007/11/06 | 70,000 | 70,000 | 69,000 | 69,000 | 2 |
| 2007/11/05 | 70,100 | 70,100 | 70,000 | 70,000 | 3 |
| 2007/11/02 | 68,500 | 70,000 | 68,500 | 70,000 | 51 |
| 2007/10/31 | 68,500 | 69,000 | 68,500 | 69,000 | 8 |
| 2007/10/29 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/10/23 | 67,500 | 67,500 | 67,500 | 67,500 | 8 |
| 2007/10/22 | 64,500 | 67,500 | 64,500 | 67,500 | 6 |
| 2007/10/19 | 67,000 | 67,000 | 64,500 | 64,500 | 2 |
| 2007/10/18 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2007/10/16 | 65,000 | 65,000 | 64,500 | 64,500 | 2 |
| 2007/10/12 | 63,500 | 63,500 | 63,000 | 63,000 | 4 |
| 2007/10/10 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2007/10/05 | 63,900 | 63,900 | 63,900 | 63,900 | 1 |
| 2007/10/04 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2007/10/02 | 61,000 | 62,000 | 61,000 | 62,000 | 6 |
| 2007/10/01 | 59,000 | 61,000 | 59,000 | 61,000 | 11 |
| 2007/09/28 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2007/09/27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2007/09/26 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2007/09/21 | 58,500 | 61,000 | 58,500 | 61,000 | 6 |
| 2007/09/20 | 58,500 | 58,600 | 58,500 | 58,600 | 5 |
| 2007/09/18 | 57,000 | 63,000 | 57,000 | 63,000 | 22 |
| 2007/09/14 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2007/09/13 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2007/09/12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2007/09/10 | 60,000 | 60,000 | 59,000 | 59,000 | 5 |
| 2007/09/06 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2007/09/05 | 59,800 | 60,800 | 59,800 | 60,000 | 5 |
| 2007/09/04 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2007/09/03 | 61,000 | 61,000 | 60,700 | 60,800 | 11 |
| 2007/08/31 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2007/08/30 | 62,000 | 62,000 | 60,500 | 60,500 | 10 |
| 2007/08/29 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2007/08/28 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2007/08/27 | 60,500 | 60,700 | 60,500 | 60,700 | 2 |
| 2007/08/23 | 60,500 | 60,500 | 60,500 | 60,500 | 10 |
| 2007/08/22 | 61,500 | 61,500 | 60,100 | 60,100 | 24 |
| 2007/08/21 | 65,500 | 65,500 | 61,500 | 61,500 | 5 |
| 2007/08/20 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2007/08/17 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2007/08/14 | 68,200 | 68,200 | 68,200 | 68,200 | 1 |
| 2007/08/13 | 61,700 | 68,200 | 60,100 | 68,200 | 60 |
| 2007/08/10 | 63,200 | 63,200 | 63,200 | 63,200 | 2 |
| 2007/08/08 | 61,700 | 62,000 | 61,700 | 62,000 | 18 |
| 2007/08/07 | 62,500 | 62,500 | 62,000 | 62,000 | 18 |
| 2007/08/06 | 64,000 | 65,000 | 64,000 | 65,000 | 6 |
| 2007/08/03 | 63,500 | 63,500 | 62,000 | 62,000 | 14 |
| 2007/08/02 | 62,000 | 62,000 | 62,000 | 62,000 | 21 |
| 2007/08/01 | 62,500 | 62,500 | 62,500 | 62,500 | 9 |
| 2007/07/31 | 62,400 | 63,000 | 61,900 | 63,000 | 27 |
| 2007/07/27 | 62,500 | 62,500 | 61,500 | 61,500 | 4 |
| 2007/07/26 | 63,000 | 63,000 | 63,000 | 63,000 | 5 |
| 2007/07/24 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2007/07/23 | 63,500 | 64,800 | 63,100 | 63,100 | 6 |
| 2007/07/20 | 62,000 | 63,000 | 62,000 | 63,000 | 13 |
| 2007/07/19 | 65,000 | 65,000 | 64,000 | 64,000 | 19 |
| 2007/07/18 | 67,000 | 67,000 | 66,000 | 66,000 | 17 |
| 2007/07/17 | 67,000 | 67,000 | 67,000 | 67,000 | 23 |
| 2007/07/13 | 68,600 | 68,600 | 63,500 | 63,500 | 42 |
| 2007/07/12 | 68,100 | 68,100 | 68,100 | 68,100 | 3 |
| 2007/07/11 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2007/07/10 | 68,500 | 71,000 | 68,500 | 71,000 | 12 |
| 2007/07/09 | 69,000 | 69,000 | 67,500 | 68,000 | 12 |
| 2007/07/06 | 69,000 | 69,000 | 68,600 | 68,600 | 2 |
| 2007/07/05 | 69,500 | 70,000 | 68,500 | 68,600 | 6 |
| 2007/07/04 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2007/07/03 | 70,500 | 70,500 | 70,500 | 70,500 | 3 |
| 2007/07/02 | 71,000 | 73,000 | 71,000 | 73,000 | 19 |
| 2007/06/29 | 68,500 | 68,500 | 68,500 | 68,500 | 3 |
| 2007/06/28 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2007/06/27 | 69,000 | 70,000 | 68,500 | 70,000 | 10 |
| 2007/06/26 | 71,000 | 71,000 | 70,000 | 70,000 | 3 |
| 2007/06/25 | 71,600 | 72,000 | 71,000 | 71,000 | 10 |
| 2007/06/22 | 73,000 | 73,000 | 73,000 | 73,000 | 23 |
| 2007/06/21 | 74,000 | 74,000 | 74,000 | 74,000 | 5 |
| 2007/06/20 | 73,000 | 73,000 | 72,800 | 72,800 | 4 |
| 2007/06/18 | 72,000 | 73,600 | 71,600 | 73,000 | 8 |
| 2007/06/15 | 73,000 | 73,000 | 71,600 | 73,000 | 9 |
| 2007/06/13 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2007/06/12 | 73,000 | 73,000 | 73,000 | 73,000 | 4 |
| 2007/06/11 | 73,000 | 73,000 | 72,000 | 72,000 | 5 |
| 2007/06/08 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2007/06/06 | 73,000 | 73,000 | 73,000 | 73,000 | 5 |
| 2007/06/05 | 72,000 | 73,000 | 72,000 | 73,000 | 5 |
| 2007/06/04 | 75,400 | 76,000 | 75,400 | 76,000 | 2 |
| 2007/06/01 | 73,500 | 74,400 | 73,000 | 74,400 | 9 |
| 2007/05/31 | 75,000 | 75,000 | 73,000 | 73,000 | 5 |
| 2007/05/30 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2007/05/29 | 74,100 | 74,500 | 74,100 | 74,500 | 2 |
| 2007/05/28 | 78,000 | 78,000 | 78,000 | 78,000 | 22 |
| 2007/05/24 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2007/05/23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2007/05/22 | 75,000 | 76,000 | 75,000 | 76,000 | 4 |
| 2007/05/21 | 74,000 | 77,000 | 74,000 | 77,000 | 8 |
| 2007/05/18 | 74,000 | 74,000 | 74,000 | 74,000 | 6 |
| 2007/05/17 | 73,100 | 73,100 | 73,100 | 73,100 | 1 |
| 2007/05/15 | 75,000 | 76,000 | 74,100 | 74,100 | 9 |
| 2007/05/14 | 72,600 | 75,600 | 72,600 | 75,600 | 4 |
| 2007/05/11 | 73,600 | 73,600 | 73,600 | 73,600 | 3 |
| 2007/05/10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2007/05/08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2007/05/07 | 79,000 | 82,000 | 79,000 | 82,000 | 6 |
| 2007/05/01 | 74,000 | 78,000 | 74,000 | 78,000 | 16 |
| 2007/04/27 | 72,000 | 73,000 | 72,000 | 73,000 | 11 |
| 2007/04/25 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2007/04/24 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2007/04/23 | 73,400 | 73,400 | 71,500 | 71,500 | 7 |
| 2007/04/20 | 71,400 | 72,000 | 71,400 | 71,400 | 9 |
| 2007/04/19 | 72,000 | 72,000 | 71,200 | 71,200 | 5 |
| 2007/04/18 | 75,000 | 75,000 | 71,100 | 73,000 | 35 |
| 2007/04/17 | 75,000 | 75,100 | 75,000 | 75,000 | 20 |
| 2007/04/16 | 75,100 | 75,100 | 75,100 | 75,100 | 3 |
| 2007/04/13 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2007/04/12 | 83,000 | 83,000 | 75,200 | 75,700 | 14 |
| 2007/04/11 | 84,000 | 84,000 | 80,000 | 82,000 | 25 |
| 2007/04/10 | 73,000 | 83,000 | 73,000 | 83,000 | 62 |
| 2007/04/09 | 73,000 | 73,000 | 72,300 | 73,000 | 8 |
| 2007/04/06 | 76,000 | 76,000 | 75,000 | 75,000 | 2 |
| 2007/04/05 | 71,800 | 76,000 | 71,000 | 76,000 | 45 |
| 2007/04/04 | 75,000 | 75,000 | 71,800 | 72,800 | 17 |
| 2007/04/03 | 73,500 | 75,000 | 72,800 | 74,000 | 58 |
| 2007/04/02 | 82,500 | 83,500 | 82,500 | 82,500 | 68 |
| 2007/03/30 | 93,000 | 93,000 | 92,000 | 92,500 | 9 |
| 2007/03/29 | 92,500 | 92,500 | 92,000 | 92,500 | 9 |
| 2007/03/28 | 95,000 | 95,000 | 93,200 | 93,200 | 2 |
| 2007/03/27 | 91,800 | 96,800 | 91,800 | 96,800 | 9 |
| 2007/03/26 | 93,300 | 93,300 | 92,800 | 92,800 | 4 |
| 2007/03/23 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2007/03/22 | 94,000 | 95,000 | 94,000 | 94,000 | 8 |
| 2007/03/20 | 95,000 | 95,000 | 93,000 | 94,000 | 5 |
| 2007/03/19 | 95,700 | 95,800 | 92,900 | 94,100 | 13 |
| 2007/03/16 | 95,700 | 95,700 | 95,700 | 95,700 | 1 |
| 2007/03/15 | 95,300 | 95,300 | 95,300 | 95,300 | 3 |
| 2007/03/14 | 95,600 | 97,700 | 95,500 | 95,500 | 34 |
| 2007/03/13 | 98,000 | 98,000 | 96,000 | 96,000 | 19 |
| 2007/03/12 | 98,000 | 98,000 | 98,000 | 98,000 | 6 |
| 2007/03/09 | 95,000 | 97,000 | 95,000 | 97,000 | 14 |
| 2007/03/08 | 96,400 | 96,400 | 96,000 | 96,000 | 12 |
| 2007/03/07 | 96,200 | 96,200 | 95,400 | 95,400 | 15 |
| 2007/03/06 | 98,100 | 98,100 | 96,100 | 98,000 | 19 |
| 2007/03/05 | 95,200 | 96,100 | 95,100 | 96,100 | 4 |
| 2007/03/02 | 97,100 | 97,100 | 96,000 | 96,000 | 4 |
| 2007/03/01 | 96,000 | 98,000 | 95,100 | 95,100 | 56 |
| 2007/02/28 | 98,000 | 99,000 | 93,900 | 99,000 | 66 |
| 2007/02/27 | 98,700 | 99,000 | 98,500 | 99,000 | 29 |
| 2007/02/26 | 98,000 | 99,000 | 98,000 | 98,700 | 25 |
| 2007/02/23 | 98,700 | 100,000 | 98,700 | 100,000 | 11 |
| 2007/02/22 | 98,200 | 98,500 | 98,100 | 98,500 | 6 |
| 2007/02/21 | 98,100 | 101,000 | 98,100 | 98,100 | 14 |
| 2007/02/20 | 98,100 | 98,200 | 98,100 | 98,100 | 4 |
| 2007/02/19 | 99,000 | 99,000 | 97,500 | 98,000 | 13 |
| 2007/02/16 | 99,100 | 101,000 | 99,000 | 99,000 | 3 |
| 2007/02/15 | 98,500 | 99,000 | 98,300 | 99,000 | 10 |
| 2007/02/14 | 103,000 | 103,000 | 98,200 | 98,200 | 10 |
| 2007/02/13 | 100,000 | 102,000 | 98,000 | 101,000 | 25 |
| 2007/02/09 | 104,000 | 104,000 | 100,000 | 100,000 | 16 |
| 2007/02/08 | 100,000 | 103,000 | 100,000 | 100,000 | 18 |
| 2007/02/07 | 100,000 | 100,000 | 99,000 | 99,000 | 24 |
| 2007/02/06 | 102,000 | 105,000 | 100,000 | 100,000 | 21 |
| 2007/02/05 | 101,000 | 101,000 | 98,000 | 99,800 | 38 |
| 2007/02/02 | 105,000 | 105,000 | 104,000 | 104,000 | 16 |
| 2007/02/01 | 103,000 | 104,000 | 103,000 | 104,000 | 22 |
| 2007/01/31 | 104,000 | 104,000 | 101,000 | 101,000 | 12 |
| 2007/01/30 | 104,000 | 105,000 | 102,000 | 102,000 | 17 |
| 2007/01/29 | 104,000 | 106,000 | 102,000 | 102,000 | 29 |
| 2007/01/26 | 104,000 | 104,000 | 103,000 | 104,000 | 9 |
| 2007/01/25 | 105,000 | 105,000 | 102,000 | 104,000 | 16 |
| 2007/01/24 | 106,000 | 108,000 | 104,000 | 104,000 | 17 |
| 2007/01/23 | 110,000 | 110,000 | 106,000 | 110,000 | 16 |
| 2007/01/22 | 109,000 | 111,000 | 107,000 | 110,000 | 18 |
| 2007/01/19 | 111,000 | 112,000 | 100,000 | 107,000 | 62 |
| 2007/01/18 | 104,000 | 112,000 | 104,000 | 110,000 | 46 |
| 2007/01/17 | 98,000 | 104,000 | 98,000 | 102,000 | 47 |
| 2007/01/16 | 99,500 | 99,500 | 98,300 | 98,300 | 80 |
| 2007/01/15 | 102,000 | 102,000 | 98,000 | 100,000 | 143 |
| 2007/01/12 | 103,000 | 105,000 | 102,000 | 104,000 | 50 |
| 2007/01/11 | 110,000 | 110,000 | 105,000 | 107,000 | 83 |
| 2007/01/10 | 108,000 | 115,000 | 106,000 | 108,000 | 214 |
| 2007/01/09 | 116,000 | 124,000 | 114,000 | 124,000 | 19 |
| 2007/01/05 | 114,000 | 117,000 | 114,000 | 116,000 | 18 |
| 2007/01/04 | 120,000 | 120,000 | 113,000 | 114,000 | 20 |