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 |
|---|---|---|---|---|---|
| 2008/12/30 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/12/25 | 37,500 | 37,500 | 37,000 | 37,000 | 11 |
| 2008/12/24 | 37,700 | 37,700 | 37,700 | 37,700 | 2 |
| 2008/12/22 | 38,700 | 39,000 | 38,700 | 39,000 | 6 |
| 2008/12/19 | 39,100 | 39,100 | 38,700 | 38,700 | 2 |
| 2008/12/12 | 36,500 | 40,000 | 36,500 | 40,000 | 3 |
| 2008/12/05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2008/12/03 | 37,000 | 37,000 | 37,000 | 37,000 | 7 |
| 2008/12/01 | 37,000 | 40,000 | 37,000 | 40,000 | 16 |
| 2008/11/28 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2008/11/26 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/11/21 | 37,000 | 39,000 | 37,000 | 37,000 | 6 |
| 2008/11/20 | 38,000 | 38,000 | 37,000 | 37,000 | 3 |
| 2008/11/17 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/11/14 | 38,700 | 38,700 | 38,700 | 38,700 | 3 |
| 2008/11/10 | 39,500 | 39,500 | 38,600 | 38,600 | 4 |
| 2008/11/07 | 38,600 | 38,800 | 38,600 | 38,600 | 6 |
| 2008/11/05 | 41,000 | 41,000 | 38,600 | 38,600 | 2 |
| 2008/11/04 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2008/10/31 | 44,900 | 44,900 | 44,900 | 44,900 | 14 |
| 2008/10/30 | 44,300 | 44,500 | 44,300 | 44,500 | 7 |
| 2008/10/28 | 41,000 | 44,400 | 41,000 | 44,400 | 15 |
| 2008/10/27 | 41,500 | 45,000 | 41,500 | 45,000 | 6 |
| 2008/10/23 | 44,800 | 45,600 | 44,000 | 45,600 | 9 |
| 2008/10/21 | 43,500 | 43,500 | 43,500 | 43,500 | 5 |
| 2008/10/20 | 42,600 | 43,500 | 42,600 | 43,500 | 6 |
| 2008/10/17 | 41,400 | 43,000 | 38,000 | 43,000 | 9 |
| 2008/10/16 | 37,100 | 42,000 | 37,100 | 42,000 | 7 |
| 2008/10/10 | 37,400 | 37,400 | 37,400 | 37,400 | 4 |
| 2008/10/09 | 41,800 | 41,800 | 41,400 | 41,400 | 2 |
| 2008/10/08 | 41,800 | 41,800 | 41,800 | 41,800 | 11 |
| 2008/10/07 | 45,800 | 45,800 | 45,800 | 45,800 | 3 |
| 2008/10/06 | 51,700 | 51,800 | 50,800 | 50,800 | 4 |
| 2008/10/03 | 55,800 | 55,800 | 55,800 | 55,800 | 1 |
| 2008/10/02 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2008/09/30 | 57,000 | 57,000 | 56,800 | 56,800 | 12 |
| 2008/09/26 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/09/24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/09/22 | 57,100 | 60,000 | 57,100 | 60,000 | 4 |
| 2008/09/18 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2008/09/10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/09/09 | 56,900 | 56,900 | 56,900 | 56,900 | 1 |
| 2008/09/08 | 56,600 | 56,600 | 56,600 | 56,600 | 2 |
| 2008/09/05 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/09/02 | 59,500 | 59,500 | 59,000 | 59,000 | 2 |
| 2008/09/01 | 62,000 | 62,000 | 62,000 | 62,000 | 10 |
| 2008/08/21 | 61,000 | 62,000 | 61,000 | 62,000 | 4 |
| 2008/08/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/08/04 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/07/31 | 60,000 | 63,000 | 60,000 | 63,000 | 9 |
| 2008/07/29 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/07/23 | 58,100 | 60,000 | 58,100 | 60,000 | 2 |
| 2008/07/16 | 61,000 | 61,000 | 57,000 | 57,000 | 9 |
| 2008/07/14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/07/11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/07/10 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2008/07/09 | 61,000 | 61,000 | 60,000 | 60,000 | 7 |
| 2008/07/03 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2008/07/01 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2008/06/30 | 63,500 | 64,500 | 63,500 | 64,500 | 9 |
| 2008/06/24 | 62,000 | 63,500 | 62,000 | 63,500 | 4 |
| 2008/06/17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/06/12 | 60,100 | 60,100 | 60,000 | 60,000 | 5 |
| 2008/06/02 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2008/05/29 | 61,000 | 61,000 | 61,000 | 61,000 | 8 |
| 2008/05/28 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2008/05/26 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/05/23 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
| 2008/05/22 | 60,000 | 60,000 | 59,100 | 59,100 | 7 |
| 2008/05/21 | 58,600 | 58,600 | 58,600 | 58,600 | 3 |
| 2008/05/20 | 58,600 | 58,600 | 58,600 | 58,600 | 10 |
| 2008/05/16 | 58,800 | 60,000 | 58,800 | 59,900 | 3 |
| 2008/05/15 | 59,100 | 59,100 | 59,100 | 59,100 | 4 |
| 2008/05/14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/05/13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/05/07 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/05/02 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/05/01 | 59,000 | 59,000 | 58,800 | 58,800 | 4 |
| 2008/04/30 | 61,000 | 61,000 | 61,000 | 61,000 | 9 |
| 2008/04/24 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/04/23 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/04/21 | 65,000 | 65,000 | 60,000 | 60,000 | 13 |
| 2008/04/18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/08 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2008/04/04 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/04/02 | 61,500 | 61,500 | 61,500 | 61,500 | 10 |
| 2008/04/01 | 63,000 | 64,900 | 63,000 | 64,900 | 3 |
| 2008/03/31 | 60,000 | 61,000 | 60,000 | 61,000 | 7 |
| 2008/03/28 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/03/21 | 55,600 | 60,000 | 55,600 | 60,000 | 4 |
| 2008/03/19 | 60,500 | 60,500 | 55,500 | 55,500 | 11 |
| 2008/03/18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2008/03/17 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2008/03/10 | 60,700 | 60,700 | 60,500 | 60,500 | 2 |
| 2008/03/05 | 61,500 | 61,700 | 61,500 | 61,700 | 2 |
| 2008/03/04 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2008/02/29 | 66,500 | 66,500 | 66,500 | 66,500 | 9 |
| 2008/02/26 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2008/02/25 | 64,500 | 64,500 | 64,500 | 64,500 | 3 |
| 2008/02/21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/02/20 | 61,500 | 61,500 | 61,500 | 61,500 | 11 |
| 2008/02/18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2008/02/15 | 62,000 | 63,000 | 62,000 | 63,000 | 2 |
| 2008/02/08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/02/07 | 65,000 | 65,000 | 65,000 | 65,000 | 18 |
| 2008/02/05 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/02/04 | 67,500 | 68,000 | 67,500 | 68,000 | 3 |
| 2008/02/01 | 64,000 | 65,000 | 64,000 | 65,000 | 6 |
| 2008/01/29 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2008/01/28 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2008/01/22 | 63,000 | 63,000 | 62,500 | 62,500 | 11 |
| 2008/01/17 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/01/16 | 61,500 | 61,500 | 61,000 | 61,000 | 3 |
| 2008/01/15 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2008/01/10 | 66,500 | 66,500 | 66,500 | 66,500 | 7 |
| 2008/01/09 | 67,000 | 67,000 | 66,500 | 66,500 | 8 |
| 2008/01/04 | 66,500 | 70,000 | 66,500 | 70,000 | 9 |