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 |
|---|---|---|---|---|---|
| 2011/12/22 | 28,310 | 28,310 | 28,310 | 28,310 | 1 |
| 2011/12/21 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2011/12/19 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2011/12/05 | 31,500 | 32,500 | 31,500 | 32,500 | 13 |
| 2011/12/01 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2011/11/30 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/29 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/28 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/25 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/24 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/22 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/21 | 30,500 | 30,500 | 30,500 | 30,500 | 7 |
| 2011/11/18 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/17 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/16 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/09 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 30,500 | 0 |
| 2011/11/04 | 30,500 | 30,500 | 30,500 | 30,500 | 4 |
| 2011/11/02 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2011/11/01 | 0 | 0 | 0 | 29,000 | 0 |
| 2011/10/31 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2011/10/28 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/10/27 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2011/10/26 | 0 | 0 | 0 | 27,300 | 0 |
| 2011/10/25 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2011/10/24 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/21 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2011/10/20 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/19 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/18 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/17 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/14 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/13 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/12 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/10/11 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2011/10/07 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/10/06 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/10/05 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/10/04 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/10/03 | 28,000 | 28,000 | 28,000 | 28,000 | 7 |
| 2011/09/30 | 0 | 0 | 0 | 27,500 | 0 |
| 2011/09/29 | 0 | 0 | 0 | 27,500 | 0 |
| 2011/09/28 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2011/09/27 | 0 | 0 | 0 | 27,500 | 0 |
| 2011/09/26 | 27,500 | 27,500 | 27,500 | 27,500 | 4 |
| 2011/09/22 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2011/09/21 | 0 | 0 | 0 | 26,450 | 0 |
| 2011/09/20 | 0 | 0 | 0 | 26,450 | 0 |
| 2011/09/16 | 0 | 0 | 0 | 26,450 | 0 |
| 2011/09/15 | 26,450 | 26,450 | 26,450 | 26,450 | 1 |
| 2011/09/14 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/13 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/12 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/08 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/07 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/06 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/05 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/09/01 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/08/31 | 35,000 | 35,000 | 31,500 | 31,500 | 7 |
| 2011/08/30 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/29 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/26 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/25 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/24 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/22 | 34,000 | 35,000 | 34,000 | 35,000 | 4 |
| 2011/08/19 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/18 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/16 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/15 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/12 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/11 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/10 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/09 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/08 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/05 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/04 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/03 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/02 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/08/01 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2011/07/29 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/27 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/26 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/25 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/22 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/21 | 36,700 | 36,700 | 36,700 | 36,700 | 5 |
| 2011/07/20 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/19 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/12 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/11 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/08 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/07/07 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/06 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/05 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2011/07/04 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/01 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/30 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2011/06/29 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/28 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/27 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/24 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/23 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2011/06/22 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/06/21 | 32,950 | 32,950 | 32,950 | 32,950 | 1 |
| 2011/06/20 | 0 | 0 | 0 | 32,950 | 0 |
| 2011/06/17 | 0 | 0 | 0 | 32,950 | 0 |
| 2011/06/16 | 0 | 0 | 0 | 32,950 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 32,950 | 0 |
| 2011/06/14 | 0 | 0 | 0 | 32,950 | 0 |
| 2011/06/13 | 32,950 | 32,950 | 32,950 | 32,950 | 1 |
| 2011/06/10 | 0 | 0 | 0 | 32,250 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 32,250 | 0 |
| 2011/06/08 | 32,250 | 32,250 | 32,250 | 32,250 | 1 |
| 2011/06/07 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/06 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/03 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/06/01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/05/31 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2011/05/30 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/05/27 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/05/26 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/05/25 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/05/24 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2011/05/23 | 0 | 0 | 0 | 33,450 | 0 |
| 2011/05/20 | 0 | 0 | 0 | 33,450 | 0 |
| 2011/05/19 | 0 | 0 | 0 | 33,450 | 0 |
| 2011/05/18 | 33,450 | 33,450 | 33,450 | 33,450 | 2 |
| 2011/05/17 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/16 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/13 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/12 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/11 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/10 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2011/05/09 | 0 | 0 | 0 | 38,100 | 0 |
| 2011/05/06 | 38,100 | 38,100 | 38,100 | 38,100 | 4 |
| 2011/05/02 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/04/28 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/04/27 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/26 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/25 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2011/04/22 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2011/04/21 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2011/04/20 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/19 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/18 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/15 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/14 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/13 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/12 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/11 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/08 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/07 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/06 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/05 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/04 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/01 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2011/03/31 | 40,000 | 40,000 | 40,000 | 40,000 | 12 |
| 2011/03/30 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/03/29 | 40,000 | 40,000 | 40,000 | 40,000 | 7 |
| 2011/03/28 | 40,000 | 40,000 | 40,000 | 40,000 | 13 |
| 2011/03/25 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/03/24 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/03/23 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2011/03/22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2011/03/18 | 0 | 0 | 0 | 38,200 | 0 |
| 2011/03/17 | 0 | 0 | 0 | 38,200 | 0 |
| 2011/03/16 | 0 | 0 | 0 | 38,200 | 0 |
| 2011/03/15 | 0 | 0 | 0 | 38,200 | 0 |
| 2011/03/14 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
| 2011/03/11 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2011/03/10 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/03/09 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/03/08 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/03/07 | 44,600 | 44,600 | 44,000 | 44,000 | 17 |
| 2011/03/04 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/03/03 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/03/02 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/03/01 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/02/28 | 49,500 | 49,500 | 49,500 | 49,500 | 4 |
| 2011/02/25 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/02/24 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/02/23 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/02/22 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/02/21 | 49,500 | 49,500 | 49,500 | 49,500 | 3 |
| 2011/02/18 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/17 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/16 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/15 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/14 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/10 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/09 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/08 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/07 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/04 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/03 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/02/01 | 0 | 0 | 0 | 49,900 | 0 |
| 2011/01/31 | 49,900 | 49,900 | 49,900 | 49,900 | 4 |
| 2011/01/28 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/27 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/26 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/25 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/01/21 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2011/01/20 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/18 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/17 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/14 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/13 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/12 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/01/07 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/06 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/05 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/04 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |