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 |
|---|---|---|---|---|---|
| 2009/12/29 | 34,100 | 34,100 | 34,100 | 34,100 | 3 |
| 2009/12/24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/12/21 | 30,050 | 34,000 | 30,050 | 34,000 | 9 |
| 2009/12/15 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/12/11 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/11/30 | 34,000 | 34,000 | 34,000 | 34,000 | 6 |
| 2009/11/27 | 30,000 | 30,000 | 28,100 | 28,100 | 2 |
| 2009/11/25 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2009/11/24 | 31,000 | 31,000 | 31,000 | 31,000 | 7 |
| 2009/11/20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/11/19 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2009/11/18 | 30,800 | 30,800 | 30,800 | 30,800 | 1 |
| 2009/11/16 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/11/12 | 34,100 | 34,100 | 34,100 | 34,100 | 2 |
| 2009/11/11 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/11/02 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2009/10/29 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/10/21 | 41,000 | 42,900 | 41,000 | 42,900 | 7 |
| 2009/10/07 | 43,900 | 43,900 | 39,900 | 39,900 | 3 |
| 2009/09/30 | 42,000 | 43,900 | 42,000 | 43,900 | 4 |
| 2009/09/28 | 40,500 | 42,000 | 40,500 | 42,000 | 4 |
| 2009/09/24 | 38,300 | 38,300 | 38,300 | 38,300 | 2 |
| 2009/09/17 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/09/14 | 39,300 | 39,300 | 39,300 | 39,300 | 2 |
| 2009/09/11 | 41,000 | 42,500 | 41,000 | 42,500 | 3 |
| 2009/09/10 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2009/09/09 | 39,700 | 39,700 | 39,700 | 39,700 | 2 |
| 2009/09/07 | 40,000 | 43,700 | 40,000 | 43,700 | 3 |
| 2009/09/04 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/09/03 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/09/01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/08/31 | 38,500 | 39,000 | 38,500 | 39,000 | 7 |
| 2009/08/25 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2009/08/24 | 35,200 | 35,200 | 34,500 | 34,500 | 8 |
| 2009/08/21 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2009/08/17 | 37,000 | 37,000 | 35,550 | 36,700 | 4 |
| 2009/08/14 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2009/08/13 | 35,100 | 37,000 | 35,100 | 37,000 | 7 |
| 2009/08/11 | 37,100 | 37,100 | 36,100 | 37,000 | 17 |
| 2009/08/06 | 40,500 | 40,500 | 40,500 | 40,500 | 5 |
| 2009/08/04 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2009/07/31 | 47,000 | 47,500 | 47,000 | 47,500 | 5 |
| 2009/07/30 | 41,000 | 45,000 | 41,000 | 45,000 | 10 |
| 2009/07/29 | 43,500 | 45,000 | 43,500 | 45,000 | 3 |
| 2009/07/27 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2009/07/23 | 40,150 | 42,000 | 40,150 | 42,000 | 4 |
| 2009/07/22 | 35,800 | 38,950 | 35,800 | 38,950 | 11 |
| 2009/07/21 | 35,300 | 35,700 | 32,900 | 35,700 | 6 |
| 2009/07/06 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2009/07/03 | 33,300 | 33,300 | 32,100 | 32,100 | 2 |
| 2009/07/02 | 33,300 | 33,300 | 33,300 | 33,300 | 2 |
| 2009/06/30 | 35,500 | 36,500 | 35,500 | 36,500 | 8 |
| 2009/06/29 | 33,750 | 33,750 | 33,750 | 33,750 | 1 |
| 2009/06/25 | 33,650 | 33,650 | 33,650 | 33,650 | 1 |
| 2009/06/22 | 34,000 | 34,050 | 34,000 | 34,050 | 6 |
| 2009/06/12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/06/05 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/06/04 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2009/06/03 | 37,500 | 37,500 | 33,800 | 33,800 | 13 |
| 2009/06/02 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2009/06/01 | 37,050 | 38,000 | 37,050 | 38,000 | 8 |
| 2009/05/29 | 36,050 | 36,050 | 36,050 | 36,050 | 2 |
| 2009/05/21 | 35,000 | 35,000 | 35,000 | 35,000 | 4 |
| 2009/05/20 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/18 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/15 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/14 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/13 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/11 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/05/08 | 38,700 | 38,700 | 35,000 | 35,000 | 13 |
| 2009/05/07 | 41,400 | 41,400 | 37,000 | 37,000 | 10 |
| 2009/05/01 | 44,600 | 44,800 | 41,000 | 41,500 | 16 |
| 2009/04/30 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2009/04/28 | 44,600 | 44,600 | 44,600 | 44,600 | 3 |
| 2009/04/27 | 43,400 | 44,600 | 43,400 | 44,600 | 6 |
| 2009/04/24 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2009/04/23 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/04/22 | 38,000 | 42,000 | 38,000 | 42,000 | 5 |
| 2009/04/21 | 34,500 | 38,000 | 34,500 | 38,000 | 6 |
| 2009/04/20 | 33,500 | 35,300 | 33,500 | 35,300 | 14 |
| 2009/04/17 | 32,800 | 34,500 | 31,500 | 31,500 | 7 |
| 2009/04/16 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
| 2009/04/15 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
| 2009/04/14 | 32,800 | 32,800 | 32,800 | 32,800 | 2 |
| 2009/04/13 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
| 2009/04/10 | 32,800 | 32,800 | 32,800 | 32,800 | 10 |
| 2009/04/09 | 32,800 | 32,800 | 32,500 | 32,500 | 6 |
| 2009/04/08 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
| 2009/04/07 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
| 2009/04/02 | 32,800 | 32,800 | 32,800 | 32,800 | 4 |
| 2009/04/01 | 36,800 | 38,800 | 36,800 | 36,800 | 7 |
| 2009/03/27 | 34,400 | 34,400 | 34,400 | 34,400 | 2 |
| 2009/03/24 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2009/03/23 | 32,000 | 32,400 | 32,000 | 32,400 | 6 |
| 2009/03/19 | 31,400 | 31,400 | 31,400 | 31,400 | 3 |
| 2009/03/17 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/03/16 | 31,000 | 31,000 | 31,000 | 31,000 | 13 |
| 2009/03/13 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2009/03/12 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2009/03/11 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2009/03/10 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2009/03/09 | 31,400 | 31,400 | 31,000 | 31,000 | 10 |
| 2009/03/06 | 31,000 | 31,400 | 31,000 | 31,400 | 5 |
| 2009/03/03 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2009/03/02 | 29,000 | 31,000 | 29,000 | 31,000 | 10 |
| 2009/02/27 | 28,300 | 29,000 | 28,000 | 28,000 | 6 |
| 2009/02/26 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2009/02/24 | 26,190 | 26,190 | 26,190 | 26,190 | 10 |
| 2009/02/23 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2009/02/19 | 25,050 | 25,050 | 25,000 | 25,000 | 14 |
| 2009/02/18 | 26,600 | 26,600 | 26,000 | 26,000 | 7 |
| 2009/02/17 | 30,000 | 30,000 | 26,600 | 29,000 | 21 |
| 2009/02/16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/02/13 | 31,400 | 31,400 | 31,000 | 31,000 | 6 |
| 2009/02/10 | 37,550 | 37,550 | 35,000 | 35,000 | 3 |
| 2009/02/09 | 37,950 | 37,950 | 37,950 | 37,950 | 2 |
| 2009/02/06 | 37,550 | 37,550 | 37,550 | 37,550 | 1 |
| 2009/02/03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/02/02 | 43,800 | 43,800 | 43,800 | 43,800 | 14 |
| 2009/01/30 | 43,600 | 44,000 | 43,600 | 44,000 | 10 |
| 2009/01/29 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/01/28 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/01/27 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2009/01/21 | 39,000 | 40,000 | 39,000 | 40,000 | 4 |
| 2009/01/19 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2009/01/16 | 37,000 | 37,000 | 36,000 | 36,000 | 11 |
| 2009/01/14 | 39,900 | 39,900 | 39,900 | 39,900 | 8 |
| 2009/01/09 | 38,400 | 39,000 | 38,400 | 39,000 | 11 |
| 2009/01/08 | 38,500 | 38,500 | 38,500 | 38,500 | 10 |
| 2009/01/06 | 39,300 | 39,500 | 39,300 | 39,500 | 9 |
| 2009/01/05 | 37,500 | 38,500 | 37,500 | 38,500 | 9 |