メディシノバ(4875)の株価時系列情報
メディシノバ(4875)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 129 | 133 | 128 | 133 | 184,000 |
| 2005/12/29 | 131 | 132 | 128 | 129 | 254,000 |
| 2005/12/28 | 135 | 135 | 129 | 131 | 227,000 |
| 2005/12/27 | 123 | 137 | 123 | 131 | 680,000 |
| 2005/12/26 | 125 | 127 | 122 | 123 | 703,000 |
| 2005/12/22 | 131 | 131 | 126 | 129 | 473,000 |
| 2005/12/21 | 135 | 135 | 130 | 131 | 376,000 |
| 2005/12/20 | 139 | 140 | 132 | 134 | 434,000 |
| 2005/12/19 | 140 | 140 | 138 | 140 | 330,000 |
| 2005/12/16 | 139 | 144 | 139 | 143 | 253,000 |
| 2005/12/15 | 143 | 145 | 139 | 142 | 251,000 |
| 2005/12/14 | 143 | 147 | 139 | 142 | 296,000 |
| 2005/12/13 | 150 | 154 | 143 | 143 | 580,000 |
| 2005/12/12 | 152 | 158 | 150 | 152 | 469,000 |
| 2005/12/09 | 153 | 158 | 148 | 157 | 362,000 |
| 2005/12/08 | 163 | 163 | 146 | 152 | 689,000 |
| 2005/12/07 | 170 | 180 | 157 | 163 | 1,190,000 |
| 2005/12/06 | 188 | 200 | 150 | 150 | 3,632,000 |
| 2005/12/05 | 151 | 172 | 147 | 169 | 2,381,000 |
| 2005/12/02 | 123 | 142 | 123 | 131 | 1,949,000 |
| 2005/12/01 | 122 | 122 | 119 | 120 | 397,000 |
| 2005/11/30 | 126 | 127 | 122 | 122 | 247,000 |
| 2005/11/29 | 129 | 129 | 126 | 127 | 188,000 |
| 2005/11/28 | 124 | 128 | 121 | 124 | 367,000 |
| 2005/11/25 | 134 | 134 | 123 | 123 | 619,000 |
| 2005/11/24 | 135 | 137 | 134 | 134 | 111,000 |
| 2005/11/22 | 138 | 138 | 135 | 135 | 269,000 |
| 2005/11/21 | 136 | 142 | 136 | 139 | 210,000 |
| 2005/11/18 | 148 | 148 | 134 | 137 | 568,000 |
| 2005/11/17 | 151 | 151 | 142 | 143 | 538,000 |
| 2005/11/16 | 153 | 156 | 151 | 151 | 158,000 |
| 2005/11/15 | 155 | 156 | 154 | 155 | 203,000 |
| 2005/11/14 | 156 | 157 | 155 | 156 | 167,000 |
| 2005/11/11 | 162 | 162 | 157 | 158 | 189,000 |
| 2005/11/10 | 161 | 165 | 161 | 162 | 90,000 |
| 2005/11/09 | 161 | 163 | 161 | 163 | 63,000 |
| 2005/11/08 | 164 | 164 | 161 | 162 | 230,000 |
| 2005/11/07 | 164 | 165 | 162 | 162 | 121,000 |
| 2005/11/04 | 164 | 168 | 163 | 165 | 211,000 |
| 2005/11/02 | 168 | 170 | 165 | 168 | 99,000 |
| 2005/11/01 | 172 | 172 | 169 | 170 | 128,000 |
| 2005/10/31 | 166 | 172 | 161 | 170 | 245,000 |
| 2005/10/28 | 168 | 169 | 167 | 167 | 62,000 |
| 2005/10/27 | 169 | 170 | 168 | 169 | 50,000 |
| 2005/10/26 | 172 | 172 | 168 | 168 | 49,000 |
| 2005/10/25 | 174 | 174 | 171 | 172 | 13,000 |
| 2005/10/24 | 174 | 174 | 170 | 171 | 61,000 |
| 2005/10/21 | 173 | 174 | 172 | 174 | 48,000 |
| 2005/10/20 | 174 | 176 | 173 | 173 | 37,000 |
| 2005/10/19 | 174 | 175 | 173 | 173 | 67,000 |
| 2005/10/18 | 176 | 177 | 174 | 177 | 44,000 |
| 2005/10/17 | 176 | 177 | 173 | 177 | 66,000 |
| 2005/10/14 | 181 | 181 | 174 | 174 | 108,000 |
| 2005/10/13 | 176 | 181 | 176 | 180 | 65,000 |
| 2005/10/12 | 177 | 179 | 174 | 174 | 145,000 |
| 2005/10/11 | 181 | 182 | 177 | 179 | 114,000 |
| 2005/10/07 | 187 | 189 | 176 | 182 | 198,000 |
| 2005/10/06 | 191 | 194 | 188 | 188 | 74,000 |
| 2005/10/05 | 192 | 193 | 190 | 191 | 47,000 |
| 2005/10/04 | 195 | 195 | 190 | 192 | 100,000 |
| 2005/10/03 | 195 | 196 | 192 | 192 | 97,000 |
| 2005/09/30 | 195 | 195 | 193 | 195 | 86,000 |
| 2005/09/29 | 196 | 196 | 193 | 194 | 110,000 |
| 2005/09/28 | 194 | 199 | 193 | 199 | 100,000 |
| 2005/09/27 | 199 | 199 | 194 | 194 | 51,000 |
| 2005/09/26 | 195 | 198 | 194 | 197 | 72,000 |
| 2005/09/22 | 198 | 199 | 195 | 195 | 39,000 |
| 2005/09/21 | 195 | 200 | 194 | 197 | 55,000 |
| 2005/09/20 | 196 | 199 | 194 | 194 | 103,000 |
| 2005/09/16 | 197 | 198 | 194 | 195 | 32,000 |
| 2005/09/15 | 196 | 198 | 193 | 195 | 50,000 |
| 2005/09/14 | 196 | 197 | 195 | 195 | 49,000 |
| 2005/09/13 | 196 | 202 | 196 | 197 | 24,000 |
| 2005/09/12 | 197 | 202 | 196 | 196 | 58,000 |
| 2005/09/09 | 203 | 206 | 202 | 202 | 26,000 |
| 2005/09/08 | 205 | 206 | 202 | 203 | 41,000 |
| 2005/09/07 | 212 | 212 | 205 | 205 | 110,000 |
| 2005/09/06 | 208 | 215 | 205 | 212 | 133,000 |
| 2005/09/05 | 209 | 209 | 203 | 205 | 83,000 |
| 2005/09/02 | 198 | 206 | 195 | 201 | 69,000 |
| 2005/09/01 | 197 | 200 | 196 | 198 | 49,000 |
| 2005/08/31 | 196 | 198 | 196 | 197 | 18,000 |
| 2005/08/30 | 198 | 198 | 196 | 198 | 34,000 |
| 2005/08/29 | 192 | 200 | 192 | 200 | 63,000 |
| 2005/08/26 | 198 | 199 | 193 | 193 | 36,000 |
| 2005/08/25 | 204 | 205 | 189 | 200 | 138,000 |
| 2005/08/24 | 204 | 207 | 200 | 204 | 21,000 |
| 2005/08/23 | 206 | 208 | 198 | 208 | 38,000 |
| 2005/08/22 | 218 | 219 | 209 | 210 | 125,000 |
| 2005/08/19 | 191 | 212 | 187 | 202 | 183,000 |
| 2005/08/18 | 190 | 191 | 186 | 190 | 58,000 |
| 2005/08/17 | 192 | 192 | 187 | 190 | 31,000 |
| 2005/08/16 | 182 | 190 | 182 | 190 | 92,000 |
| 2005/08/15 | 192 | 192 | 186 | 186 | 37,000 |
| 2005/08/12 | 191 | 191 | 188 | 190 | 30,000 |
| 2005/08/11 | 194 | 196 | 190 | 190 | 40,000 |
| 2005/08/10 | 185 | 196 | 185 | 194 | 57,000 |
| 2005/08/09 | 179 | 189 | 179 | 189 | 64,000 |
| 2005/08/08 | 181 | 185 | 176 | 185 | 60,000 |
| 2005/08/05 | 184 | 188 | 181 | 184 | 98,000 |
| 2005/08/04 | 190 | 192 | 183 | 185 | 114,000 |
| 2005/08/03 | 204 | 204 | 190 | 198 | 127,000 |
| 2005/08/02 | 226 | 233 | 213 | 213 | 146,000 |
| 2005/08/01 | 243 | 245 | 226 | 233 | 385,000 |
| 2005/07/29 | 200 | 241 | 199 | 234 | 826,000 |
| 2005/07/28 | 191 | 198 | 190 | 198 | 139,000 |
| 2005/07/27 | 197 | 197 | 188 | 188 | 290,000 |
| 2005/07/26 | 167 | 190 | 161 | 190 | 356,000 |
| 2005/07/25 | 175 | 176 | 170 | 171 | 232,000 |
| 2005/07/22 | 180 | 180 | 175 | 176 | 102,000 |
| 2005/07/21 | 184 | 184 | 180 | 181 | 229,000 |
| 2005/07/20 | 186 | 187 | 184 | 186 | 69,000 |
| 2005/07/19 | 190 | 190 | 186 | 188 | 64,000 |
| 2005/07/15 | 191 | 191 | 189 | 190 | 71,000 |
| 2005/07/14 | 193 | 194 | 189 | 190 | 127,000 |
| 2005/07/13 | 189 | 191 | 186 | 191 | 141,000 |
| 2005/07/12 | 190 | 195 | 188 | 191 | 174,000 |
| 2005/07/11 | 191 | 195 | 189 | 195 | 258,000 |
| 2005/07/08 | 193 | 195 | 187 | 191 | 142,000 |
| 2005/07/07 | 200 | 202 | 195 | 197 | 169,000 |
| 2005/07/06 | 198 | 198 | 183 | 197 | 595,000 |
| 2005/07/05 | 202 | 206 | 198 | 202 | 283,000 |
| 2005/07/04 | 218 | 219 | 210 | 211 | 117,000 |
| 2005/07/01 | 228 | 228 | 218 | 220 | 123,000 |
| 2005/06/30 | 230 | 230 | 220 | 228 | 148,000 |
| 2005/06/29 | 232 | 233 | 228 | 230 | 63,000 |
| 2005/06/28 | 233 | 233 | 229 | 232 | 48,000 |
| 2005/06/27 | 231 | 233 | 230 | 231 | 35,000 |
| 2005/06/24 | 230 | 234 | 229 | 231 | 49,000 |
| 2005/06/23 | 233 | 233 | 230 | 232 | 103,000 |
| 2005/06/22 | 232 | 239 | 230 | 236 | 92,000 |
| 2005/06/21 | 232 | 234 | 230 | 232 | 62,000 |
| 2005/06/20 | 231 | 234 | 231 | 232 | 39,000 |
| 2005/06/17 | 236 | 238 | 231 | 238 | 136,000 |
| 2005/06/16 | 231 | 244 | 231 | 244 | 49,000 |
| 2005/06/15 | 229 | 245 | 229 | 245 | 61,000 |
| 2005/06/14 | 230 | 234 | 228 | 232 | 89,000 |
| 2005/06/13 | 240 | 240 | 236 | 236 | 77,000 |
| 2005/06/10 | 241 | 245 | 241 | 242 | 71,000 |
| 2005/06/09 | 250 | 250 | 245 | 246 | 48,000 |
| 2005/06/08 | 260 | 260 | 246 | 246 | 53,000 |
| 2005/06/07 | 250 | 255 | 248 | 248 | 41,000 |
| 2005/06/06 | 253 | 253 | 243 | 250 | 36,000 |
| 2005/06/03 | 261 | 268 | 251 | 254 | 55,000 |
| 2005/06/02 | 255 | 270 | 251 | 260 | 61,000 |
| 2005/06/01 | 243 | 272 | 243 | 255 | 100,000 |
| 2005/05/31 | 232 | 245 | 232 | 241 | 78,000 |
| 2005/05/30 | 240 | 248 | 235 | 240 | 87,000 |
| 2005/05/27 | 240 | 245 | 231 | 244 | 128,000 |
| 2005/05/26 | 245 | 249 | 236 | 245 | 221,000 |
| 2005/05/25 | 260 | 270 | 245 | 253 | 173,000 |
| 2005/05/24 | 272 | 272 | 257 | 262 | 167,000 |
| 2005/05/23 | 285 | 285 | 273 | 278 | 150,000 |
| 2005/05/20 | 281 | 292 | 279 | 285 | 113,000 |
| 2005/05/19 | 285 | 294 | 285 | 294 | 102,000 |
| 2005/05/18 | 290 | 297 | 284 | 286 | 59,000 |
| 2005/05/17 | 292 | 300 | 281 | 300 | 199,000 |
| 2005/05/16 | 304 | 304 | 295 | 295 | 149,000 |
| 2005/05/13 | 300 | 305 | 296 | 305 | 133,000 |
| 2005/05/12 | 306 | 306 | 299 | 301 | 128,000 |
| 2005/05/11 | 308 | 312 | 305 | 307 | 146,000 |
| 2005/05/10 | 316 | 316 | 311 | 312 | 109,000 |
| 2005/05/09 | 309 | 316 | 309 | 315 | 122,000 |
| 2005/05/06 | 320 | 320 | 310 | 315 | 172,000 |
| 2005/05/02 | 332 | 332 | 315 | 316 | 158,000 |
| 2005/04/28 | 321 | 333 | 316 | 332 | 151,000 |
| 2005/04/27 | 323 | 338 | 321 | 330 | 108,000 |
| 2005/04/26 | 328 | 333 | 325 | 333 | 89,000 |
| 2005/04/25 | 349 | 349 | 339 | 344 | 67,000 |
| 2005/04/22 | 329 | 349 | 316 | 349 | 225,000 |
| 2005/04/21 | 317 | 329 | 312 | 329 | 66,000 |
| 2005/04/20 | 322 | 323 | 316 | 319 | 98,000 |
| 2005/04/19 | 315 | 332 | 314 | 332 | 86,000 |
| 2005/04/18 | 325 | 330 | 314 | 320 | 117,000 |
| 2005/04/15 | 320 | 325 | 311 | 325 | 130,000 |
| 2005/04/14 | 330 | 330 | 320 | 321 | 140,000 |
| 2005/04/13 | 339 | 342 | 327 | 335 | 158,000 |
| 2005/04/12 | 337 | 343 | 332 | 343 | 142,000 |
| 2005/04/11 | 352 | 352 | 339 | 339 | 143,000 |
| 2005/04/08 | 353 | 361 | 350 | 354 | 123,000 |
| 2005/04/07 | 370 | 370 | 356 | 360 | 687,000 |
| 2005/04/06 | 350 | 371 | 349 | 368 | 1,198,000 |
| 2005/04/05 | 333 | 359 | 331 | 351 | 488,000 |
| 2005/04/04 | 360 | 362 | 335 | 336 | 315,000 |
| 2005/04/01 | 354 | 372 | 346 | 366 | 1,569,000 |
| 2005/03/31 | 315 | 356 | 313 | 354 | 775,000 |
| 2005/03/30 | 295 | 314 | 288 | 314 | 259,000 |
| 2005/03/29 | 300 | 300 | 286 | 295 | 191,000 |
| 2005/03/28 | 281 | 302 | 281 | 301 | 246,000 |
| 2005/03/25 | 300 | 302 | 291 | 301 | 494,000 |
| 2005/03/24 | 318 | 318 | 303 | 309 | 410,000 |
| 2005/03/23 | 325 | 330 | 312 | 328 | 536,000 |
| 2005/03/22 | 342 | 350 | 332 | 350 | 309,000 |
| 2005/03/18 | 333 | 343 | 328 | 342 | 420,000 |
| 2005/03/17 | 334 | 340 | 326 | 333 | 274,000 |
| 2005/03/16 | 329 | 337 | 328 | 334 | 274,000 |
| 2005/03/15 | 332 | 339 | 330 | 332 | 202,000 |
| 2005/03/14 | 335 | 336 | 331 | 333 | 213,000 |
| 2005/03/11 | 341 | 342 | 336 | 339 | 188,000 |
| 2005/03/10 | 359 | 359 | 343 | 343 | 154,000 |
| 2005/03/09 | 350 | 350 | 342 | 349 | 140,000 |
| 2005/03/08 | 351 | 352 | 344 | 348 | 122,000 |
| 2005/03/07 | 373 | 373 | 356 | 357 | 178,000 |
| 2005/03/04 | 369 | 375 | 369 | 375 | 443,000 |
| 2005/03/03 | 375 | 375 | 369 | 369 | 256,000 |
| 2005/03/02 | 365 | 378 | 365 | 375 | 769,000 |
| 2005/03/01 | 362 | 367 | 362 | 365 | 415,000 |
| 2005/02/28 | 362 | 365 | 362 | 362 | 313,000 |
| 2005/02/25 | 371 | 371 | 365 | 367 | 459,000 |
| 2005/02/24 | 359 | 375 | 356 | 370 | 914,000 |
| 2005/02/23 | 351 | 360 | 351 | 356 | 461,000 |
| 2005/02/22 | 330 | 364 | 328 | 355 | 1,348,000 |
| 2005/02/21 | 342 | 342 | 330 | 332 | 745,000 |
| 2005/02/18 | 346 | 346 | 338 | 342 | 776,000 |
| 2005/02/17 | 366 | 369 | 348 | 348 | 640,000 |
| 2005/02/16 | 353 | 375 | 345 | 368 | 1,174,000 |
| 2005/02/15 | 360 | 360 | 338 | 355 | 1,740,000 |
| 2005/02/14 | 375 | 375 | 360 | 363 | 1,600,000 |
| 2005/02/10 | 390 | 392 | 375 | 383 | 1,630,000 |
| 2005/02/09 | 382 | 396 | 367 | 393 | 4,502,000 |
| 2005/02/08 | 405 | 440 | 365 | 367 | 16,012,000 |