メドレックス(4586)の株価時系列情報
メドレックス(4586)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 851 | 875 | 849 | 872 | 46,400 |
| 2014/12/29 | 835 | 900 | 831 | 866 | 88,500 |
| 2014/12/26 | 785 | 858 | 785 | 849 | 95,200 |
| 2014/12/25 | 792 | 806 | 785 | 785 | 132,700 |
| 2014/12/24 | 844 | 852 | 807 | 809 | 116,700 |
| 2014/12/22 | 864 | 864 | 843 | 843 | 50,300 |
| 2014/12/19 | 867 | 875 | 866 | 866 | 46,900 |
| 2014/12/18 | 855 | 878 | 855 | 867 | 74,900 |
| 2014/12/17 | 856 | 880 | 835 | 863 | 81,900 |
| 2014/12/16 | 933 | 937 | 883 | 883 | 95,000 |
| 2014/12/15 | 935 | 969 | 930 | 935 | 54,300 |
| 2014/12/12 | 955 | 964 | 950 | 950 | 28,200 |
| 2014/12/11 | 973 | 973 | 951 | 951 | 18,200 |
| 2014/12/10 | 950 | 978 | 941 | 950 | 46,100 |
| 2014/12/09 | 982 | 982 | 945 | 950 | 47,100 |
| 2014/12/08 | 985 | 1,009 | 981 | 989 | 35,000 |
| 2014/12/05 | 982 | 990 | 975 | 980 | 37,000 |
| 2014/12/04 | 995 | 1,002 | 991 | 999 | 47,200 |
| 2014/12/03 | 1,008 | 1,009 | 995 | 995 | 25,600 |
| 2014/12/02 | 1,006 | 1,017 | 1,000 | 1,005 | 31,500 |
| 2014/12/01 | 1,005 | 1,012 | 985 | 1,006 | 48,700 |
| 2014/11/28 | 1,030 | 1,030 | 992 | 993 | 41,000 |
| 2014/11/27 | 1,005 | 1,024 | 1,002 | 1,010 | 42,200 |
| 2014/11/26 | 1,014 | 1,035 | 1,001 | 1,013 | 39,300 |
| 2014/11/25 | 1,009 | 1,035 | 996 | 1,013 | 57,500 |
| 2014/11/21 | 990 | 1,013 | 984 | 1,012 | 32,000 |
| 2014/11/20 | 980 | 1,027 | 978 | 1,009 | 52,800 |
| 2014/11/19 | 979 | 980 | 965 | 972 | 50,800 |
| 2014/11/18 | 948 | 977 | 947 | 962 | 74,700 |
| 2014/11/17 | 956 | 976 | 926 | 941 | 270,200 |
| 2014/11/14 | 1,085 | 1,085 | 1,037 | 1,066 | 31,100 |
| 2014/11/13 | 1,080 | 1,082 | 1,060 | 1,069 | 23,800 |
| 2014/11/12 | 1,117 | 1,133 | 1,080 | 1,092 | 33,100 |
| 2014/11/11 | 1,139 | 1,139 | 1,088 | 1,117 | 40,900 |
| 2014/11/10 | 1,064 | 1,142 | 1,060 | 1,120 | 67,800 |
| 2014/11/07 | 1,066 | 1,076 | 1,055 | 1,071 | 21,900 |
| 2014/11/06 | 1,074 | 1,089 | 1,042 | 1,052 | 48,800 |
| 2014/11/05 | 1,030 | 1,078 | 1,022 | 1,069 | 40,600 |
| 2014/11/04 | 1,030 | 1,091 | 1,030 | 1,032 | 73,200 |
| 2014/10/31 | 1,012 | 1,039 | 985 | 1,023 | 98,900 |
| 2014/10/30 | 1,015 | 1,040 | 1,015 | 1,015 | 22,700 |
| 2014/10/29 | 1,015 | 1,036 | 1,012 | 1,027 | 35,400 |
| 2014/10/28 | 1,033 | 1,033 | 1,011 | 1,015 | 34,100 |
| 2014/10/27 | 1,060 | 1,079 | 1,031 | 1,033 | 31,400 |
| 2014/10/24 | 1,090 | 1,108 | 1,052 | 1,052 | 41,500 |
| 2014/10/23 | 1,032 | 1,108 | 1,031 | 1,079 | 68,900 |
| 2014/10/22 | 1,050 | 1,060 | 1,026 | 1,033 | 33,000 |
| 2014/10/21 | 1,068 | 1,078 | 1,022 | 1,037 | 43,600 |
| 2014/10/20 | 1,035 | 1,070 | 1,015 | 1,068 | 56,800 |
| 2014/10/17 | 1,010 | 1,040 | 1,010 | 1,010 | 80,600 |
| 2014/10/16 | 1,012 | 1,050 | 1,008 | 1,009 | 123,200 |
| 2014/10/15 | 1,066 | 1,125 | 1,050 | 1,073 | 102,000 |
| 2014/10/14 | 1,123 | 1,130 | 1,091 | 1,096 | 72,600 |
| 2014/10/10 | 1,161 | 1,178 | 1,104 | 1,166 | 128,700 |
| 2014/10/09 | 1,240 | 1,249 | 1,198 | 1,204 | 96,300 |
| 2014/10/08 | 1,231 | 1,260 | 1,226 | 1,246 | 34,800 |
| 2014/10/07 | 1,275 | 1,279 | 1,252 | 1,264 | 39,500 |
| 2014/10/06 | 1,278 | 1,308 | 1,270 | 1,292 | 26,300 |
| 2014/10/03 | 1,221 | 1,288 | 1,221 | 1,279 | 65,600 |
| 2014/10/02 | 1,256 | 1,280 | 1,210 | 1,235 | 96,300 |
| 2014/10/01 | 1,346 | 1,355 | 1,300 | 1,310 | 77,600 |
| 2014/09/30 | 1,364 | 1,370 | 1,347 | 1,352 | 35,900 |
| 2014/09/29 | 1,417 | 1,417 | 1,361 | 1,377 | 30,400 |
| 2014/09/26 | 1,380 | 1,398 | 1,376 | 1,387 | 21,000 |
| 2014/09/25 | 1,388 | 1,410 | 1,367 | 1,379 | 59,600 |
| 2014/09/24 | 1,375 | 1,378 | 1,354 | 1,362 | 32,200 |
| 2014/09/22 | 1,380 | 1,383 | 1,364 | 1,370 | 56,000 |
| 2014/09/19 | 1,391 | 1,413 | 1,390 | 1,391 | 41,400 |
| 2014/09/18 | 1,398 | 1,408 | 1,385 | 1,387 | 28,600 |
| 2014/09/17 | 1,421 | 1,427 | 1,385 | 1,398 | 40,100 |
| 2014/09/16 | 1,436 | 1,470 | 1,410 | 1,413 | 64,900 |
| 2014/09/12 | 1,412 | 1,488 | 1,405 | 1,453 | 212,900 |
| 2014/09/11 | 1,384 | 1,403 | 1,377 | 1,400 | 25,200 |
| 2014/09/10 | 1,387 | 1,387 | 1,375 | 1,377 | 21,200 |
| 2014/09/09 | 1,398 | 1,407 | 1,377 | 1,386 | 28,300 |
| 2014/09/08 | 1,386 | 1,405 | 1,375 | 1,384 | 39,800 |
| 2014/09/05 | 1,412 | 1,418 | 1,380 | 1,396 | 63,200 |
| 2014/09/04 | 1,425 | 1,453 | 1,410 | 1,412 | 43,300 |
| 2014/09/03 | 1,424 | 1,449 | 1,418 | 1,425 | 44,500 |
| 2014/09/02 | 1,443 | 1,443 | 1,416 | 1,419 | 22,500 |
| 2014/09/01 | 1,409 | 1,440 | 1,409 | 1,432 | 24,200 |
| 2014/08/29 | 1,396 | 1,430 | 1,395 | 1,420 | 24,300 |
| 2014/08/28 | 1,429 | 1,439 | 1,390 | 1,404 | 44,700 |
| 2014/08/27 | 1,448 | 1,486 | 1,419 | 1,436 | 82,700 |
| 2014/08/26 | 1,419 | 1,539 | 1,416 | 1,478 | 149,700 |
| 2014/08/25 | 1,401 | 1,430 | 1,387 | 1,405 | 41,400 |
| 2014/08/22 | 1,387 | 1,430 | 1,365 | 1,410 | 57,100 |
| 2014/08/21 | 1,398 | 1,427 | 1,380 | 1,387 | 39,700 |
| 2014/08/20 | 1,398 | 1,417 | 1,393 | 1,394 | 27,500 |
| 2014/08/19 | 1,438 | 1,438 | 1,394 | 1,407 | 31,900 |
| 2014/08/18 | 1,419 | 1,445 | 1,396 | 1,415 | 57,000 |
| 2014/08/15 | 1,384 | 1,428 | 1,362 | 1,422 | 69,900 |
| 2014/08/14 | 1,353 | 1,430 | 1,350 | 1,354 | 58,700 |
| 2014/08/13 | 1,335 | 1,362 | 1,323 | 1,357 | 43,600 |
| 2014/08/12 | 1,361 | 1,397 | 1,343 | 1,350 | 28,100 |
| 2014/08/11 | 1,361 | 1,390 | 1,352 | 1,367 | 42,500 |
| 2014/08/08 | 1,370 | 1,390 | 1,330 | 1,340 | 85,000 |
| 2014/08/07 | 1,389 | 1,415 | 1,380 | 1,399 | 36,900 |
| 2014/08/06 | 1,412 | 1,425 | 1,398 | 1,419 | 64,700 |
| 2014/08/05 | 1,445 | 1,510 | 1,433 | 1,437 | 92,200 |
| 2014/08/04 | 1,409 | 1,469 | 1,396 | 1,449 | 41,000 |
| 2014/08/01 | 1,441 | 1,448 | 1,426 | 1,432 | 64,700 |
| 2014/07/31 | 1,510 | 1,582 | 1,478 | 1,479 | 159,700 |
| 2014/07/30 | 1,528 | 1,535 | 1,452 | 1,478 | 175,900 |
| 2014/07/29 | 1,409 | 1,480 | 1,409 | 1,438 | 45,800 |
| 2014/07/28 | 1,441 | 1,441 | 1,408 | 1,409 | 38,800 |
| 2014/07/25 | 1,455 | 1,465 | 1,420 | 1,447 | 39,500 |
| 2014/07/24 | 1,441 | 1,522 | 1,440 | 1,468 | 87,200 |
| 2014/07/23 | 1,387 | 1,487 | 1,377 | 1,468 | 81,600 |
| 2014/07/22 | 1,399 | 1,408 | 1,359 | 1,401 | 53,500 |
| 2014/07/18 | 1,358 | 1,400 | 1,355 | 1,382 | 103,200 |
| 2014/07/17 | 1,455 | 1,460 | 1,415 | 1,418 | 49,700 |
| 2014/07/16 | 1,499 | 1,499 | 1,465 | 1,467 | 35,900 |
| 2014/07/15 | 1,465 | 1,500 | 1,465 | 1,499 | 53,200 |
| 2014/07/14 | 1,482 | 1,500 | 1,451 | 1,465 | 49,600 |
| 2014/07/11 | 1,441 | 1,492 | 1,427 | 1,480 | 74,600 |
| 2014/07/10 | 1,538 | 1,555 | 1,457 | 1,463 | 90,300 |
| 2014/07/09 | 1,579 | 1,581 | 1,530 | 1,538 | 75,900 |
| 2014/07/08 | 1,592 | 1,641 | 1,586 | 1,598 | 64,600 |
| 2014/07/07 | 1,617 | 1,670 | 1,593 | 1,606 | 139,600 |
| 2014/07/04 | 1,562 | 1,674 | 1,540 | 1,623 | 200,900 |
| 2014/07/03 | 1,588 | 1,600 | 1,540 | 1,547 | 98,700 |
| 2014/07/02 | 1,598 | 1,605 | 1,580 | 1,584 | 69,000 |
| 2014/07/01 | 1,625 | 1,625 | 1,565 | 1,582 | 114,400 |
| 2014/06/30 | 1,590 | 1,638 | 1,572 | 1,605 | 120,400 |
| 2014/06/27 | 1,647 | 1,647 | 1,552 | 1,590 | 307,700 |
| 2014/06/26 | 1,706 | 1,740 | 1,660 | 1,687 | 200,100 |
| 2014/06/25 | 1,810 | 1,834 | 1,746 | 1,746 | 343,200 |
| 2014/06/24 | 1,720 | 1,777 | 1,680 | 1,758 | 193,100 |
| 2014/06/23 | 1,789 | 1,830 | 1,713 | 1,742 | 337,400 |
| 2014/06/20 | 1,830 | 1,845 | 1,706 | 1,722 | 408,700 |
| 2014/06/19 | 1,817 | 1,856 | 1,768 | 1,796 | 513,000 |
| 2014/06/18 | 1,899 | 1,944 | 1,801 | 1,857 | 1,098,300 |
| 2014/06/17 | 2,492 | 2,518 | 1,820 | 1,900 | 2,768,400 |
| 2014/06/16 | 2,272 | 2,375 | 2,235 | 2,320 | 245,300 |
| 2014/06/13 | 2,107 | 2,230 | 2,107 | 2,222 | 146,900 |
| 2014/06/12 | 2,022 | 2,135 | 2,019 | 2,135 | 119,900 |
| 2014/06/11 | 1,980 | 2,095 | 1,975 | 2,069 | 78,900 |
| 2014/06/10 | 2,019 | 2,050 | 1,902 | 2,012 | 125,300 |
| 2014/06/09 | 1,986 | 2,110 | 1,960 | 2,069 | 209,100 |
| 2014/06/06 | 1,822 | 1,999 | 1,810 | 1,969 | 142,200 |
| 2014/06/05 | 1,833 | 1,845 | 1,790 | 1,822 | 70,900 |
| 2014/06/04 | 1,870 | 1,870 | 1,784 | 1,823 | 86,000 |
| 2014/06/03 | 1,841 | 1,911 | 1,801 | 1,849 | 115,300 |
| 2014/06/02 | 1,706 | 2,059 | 1,701 | 1,839 | 443,500 |
| 2014/05/30 | 1,620 | 1,680 | 1,610 | 1,680 | 118,400 |
| 2014/05/29 | 1,552 | 1,625 | 1,538 | 1,600 | 61,000 |
| 2014/05/28 | 1,590 | 1,590 | 1,553 | 1,557 | 27,600 |
| 2014/05/27 | 1,615 | 1,630 | 1,547 | 1,547 | 105,600 |
| 2014/05/26 | 1,496 | 1,600 | 1,481 | 1,595 | 153,000 |
| 2014/05/23 | 1,382 | 1,441 | 1,375 | 1,424 | 52,100 |
| 2014/05/22 | 1,340 | 1,372 | 1,329 | 1,351 | 30,800 |
| 2014/05/21 | 1,283 | 1,339 | 1,282 | 1,310 | 35,500 |
| 2014/05/20 | 1,295 | 1,334 | 1,291 | 1,302 | 51,000 |
| 2014/05/19 | 1,425 | 1,425 | 1,302 | 1,307 | 82,400 |
| 2014/05/16 | 1,440 | 1,440 | 1,360 | 1,395 | 110,400 |
| 2014/05/15 | 1,459 | 1,500 | 1,408 | 1,463 | 60,400 |
| 2014/05/14 | 1,417 | 1,481 | 1,386 | 1,459 | 28,500 |
| 2014/05/13 | 1,445 | 1,471 | 1,406 | 1,414 | 27,600 |
| 2014/05/12 | 1,500 | 1,517 | 1,413 | 1,415 | 69,400 |
| 2014/05/09 | 1,431 | 1,517 | 1,412 | 1,480 | 77,800 |
| 2014/05/08 | 1,484 | 1,517 | 1,441 | 1,445 | 82,100 |
| 2014/05/07 | 1,423 | 1,439 | 1,410 | 1,424 | 29,400 |
| 2014/05/02 | 1,410 | 1,458 | 1,403 | 1,443 | 42,000 |
| 2014/05/01 | 1,353 | 1,428 | 1,346 | 1,428 | 34,700 |
| 2014/04/30 | 1,400 | 1,400 | 1,316 | 1,350 | 53,200 |
| 2014/04/28 | 1,430 | 1,494 | 1,380 | 1,383 | 71,100 |
| 2014/04/25 | 1,470 | 1,522 | 1,414 | 1,431 | 111,100 |
| 2014/04/24 | 1,390 | 1,473 | 1,371 | 1,473 | 59,900 |
| 2014/04/23 | 1,351 | 1,390 | 1,351 | 1,378 | 24,100 |
| 2014/04/22 | 1,402 | 1,422 | 1,330 | 1,349 | 52,900 |
| 2014/04/21 | 1,436 | 1,460 | 1,405 | 1,405 | 33,200 |
| 2014/04/18 | 1,450 | 1,455 | 1,415 | 1,439 | 37,200 |
| 2014/04/17 | 1,485 | 1,488 | 1,400 | 1,431 | 66,100 |
| 2014/04/16 | 1,353 | 1,470 | 1,353 | 1,465 | 116,100 |
| 2014/04/15 | 1,325 | 1,384 | 1,311 | 1,383 | 118,500 |
| 2014/04/14 | 1,224 | 1,320 | 1,224 | 1,305 | 66,900 |
| 2014/04/11 | 1,280 | 1,280 | 1,200 | 1,254 | 128,200 |
| 2014/04/10 | 1,313 | 1,335 | 1,300 | 1,300 | 62,200 |
| 2014/04/09 | 1,300 | 1,323 | 1,300 | 1,305 | 39,900 |
| 2014/04/08 | 1,306 | 1,339 | 1,300 | 1,310 | 55,400 |
| 2014/04/07 | 1,390 | 1,390 | 1,325 | 1,328 | 82,200 |
| 2014/04/04 | 1,385 | 1,390 | 1,358 | 1,367 | 21,600 |
| 2014/04/03 | 1,390 | 1,406 | 1,351 | 1,356 | 49,700 |
| 2014/04/02 | 1,322 | 1,405 | 1,321 | 1,400 | 84,800 |
| 2014/04/01 | 1,321 | 1,335 | 1,305 | 1,305 | 66,200 |
| 2014/03/31 | 1,394 | 1,399 | 1,312 | 1,335 | 72,200 |
| 2014/03/28 | 1,246 | 1,350 | 1,246 | 1,345 | 98,000 |
| 2014/03/27 | 1,227 | 1,305 | 1,213 | 1,265 | 154,300 |
| 2014/03/26 | 1,302 | 1,317 | 1,250 | 1,257 | 109,600 |
| 2014/03/25 | 1,355 | 1,364 | 1,276 | 1,282 | 181,300 |
| 2014/03/24 | 1,340 | 1,410 | 1,340 | 1,385 | 57,700 |
| 2014/03/20 | 1,471 | 1,471 | 1,350 | 1,362 | 156,400 |
| 2014/03/19 | 1,406 | 1,471 | 1,386 | 1,419 | 107,600 |
| 2014/03/18 | 1,356 | 1,410 | 1,353 | 1,406 | 84,300 |
| 2014/03/17 | 1,326 | 1,408 | 1,326 | 1,337 | 81,100 |
| 2014/03/14 | 1,352 | 1,386 | 1,320 | 1,356 | 134,800 |
| 2014/03/13 | 1,478 | 1,502 | 1,411 | 1,416 | 107,400 |
| 2014/03/12 | 1,490 | 1,555 | 1,465 | 1,518 | 80,300 |
| 2014/03/11 | 1,525 | 1,525 | 1,475 | 1,491 | 104,300 |
| 2014/03/10 | 1,599 | 1,698 | 1,525 | 1,535 | 558,500 |
| 2014/03/07 | 1,430 | 1,480 | 1,427 | 1,443 | 96,200 |
| 2014/03/06 | 1,402 | 1,430 | 1,387 | 1,412 | 47,600 |
| 2014/03/05 | 1,422 | 1,446 | 1,400 | 1,421 | 61,400 |
| 2014/03/04 | 1,372 | 1,433 | 1,367 | 1,387 | 63,200 |
| 2014/03/03 | 1,368 | 1,438 | 1,332 | 1,400 | 127,000 |
| 2014/02/28 | 1,381 | 1,417 | 1,371 | 1,388 | 60,800 |
| 2014/02/27 | 1,420 | 1,420 | 1,380 | 1,380 | 111,100 |
| 2014/02/26 | 1,440 | 1,464 | 1,410 | 1,433 | 77,600 |
| 2014/02/25 | 1,460 | 1,535 | 1,460 | 1,479 | 71,900 |
| 2014/02/24 | 1,463 | 1,490 | 1,420 | 1,446 | 66,700 |
| 2014/02/21 | 1,402 | 1,470 | 1,382 | 1,468 | 65,600 |
| 2014/02/20 | 1,464 | 1,491 | 1,387 | 1,395 | 99,200 |
| 2014/02/19 | 1,418 | 1,520 | 1,410 | 1,471 | 78,600 |
| 2014/02/18 | 1,420 | 1,445 | 1,355 | 1,439 | 108,400 |
| 2014/02/17 | 1,401 | 1,455 | 1,377 | 1,419 | 202,700 |
| 2014/02/14 | 1,521 | 1,550 | 1,455 | 1,501 | 89,400 |
| 2014/02/13 | 1,590 | 1,590 | 1,511 | 1,520 | 79,100 |
| 2014/02/12 | 1,613 | 1,636 | 1,563 | 1,596 | 118,600 |
| 2014/02/10 | 1,575 | 1,612 | 1,523 | 1,577 | 112,300 |
| 2014/02/07 | 1,520 | 1,595 | 1,450 | 1,507 | 201,800 |
| 2014/02/06 | 1,365 | 1,550 | 1,364 | 1,520 | 308,400 |
| 2014/02/05 | 1,464 | 1,484 | 1,341 | 1,400 | 243,000 |
| 2014/02/04 | 1,340 | 1,544 | 1,301 | 1,400 | 434,200 |
| 2014/02/03 | 1,712 | 1,731 | 1,570 | 1,570 | 316,900 |
| 2014/01/31 | 1,815 | 1,850 | 1,760 | 1,792 | 184,000 |
| 2014/01/30 | 1,885 | 1,915 | 1,777 | 1,812 | 184,300 |
| 2014/01/29 | 1,792 | 1,860 | 1,783 | 1,845 | 137,400 |
| 2014/01/28 | 1,830 | 1,850 | 1,740 | 1,757 | 157,500 |
| 2014/01/27 | 1,860 | 1,900 | 1,818 | 1,840 | 182,700 |
| 2014/01/24 | 1,867 | 1,987 | 1,867 | 1,950 | 161,200 |
| 2014/01/23 | 2,020 | 2,050 | 1,905 | 1,920 | 251,700 |
| 2014/01/22 | 1,880 | 2,142 | 1,855 | 2,010 | 869,700 |
| 2014/01/21 | 1,907 | 1,924 | 1,866 | 1,880 | 102,900 |
| 2014/01/20 | 1,885 | 1,928 | 1,881 | 1,890 | 100,500 |
| 2014/01/17 | 1,910 | 1,947 | 1,862 | 1,905 | 139,200 |
| 2014/01/16 | 1,959 | 1,968 | 1,883 | 1,935 | 153,700 |
| 2014/01/15 | 1,863 | 1,937 | 1,856 | 1,904 | 164,800 |
| 2014/01/14 | 1,863 | 1,898 | 1,820 | 1,840 | 199,600 |
| 2014/01/10 | 1,924 | 1,975 | 1,922 | 1,943 | 152,000 |
| 2014/01/09 | 1,900 | 1,920 | 1,864 | 1,917 | 135,800 |
| 2014/01/08 | 1,850 | 1,921 | 1,850 | 1,917 | 152,000 |
| 2014/01/07 | 1,935 | 1,956 | 1,850 | 1,853 | 260,800 |
| 2014/01/06 | 1,867 | 1,936 | 1,850 | 1,895 | 371,400 |