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 |
|---|---|---|---|---|---|
| 2018/12/28 | 865 | 897 | 850 | 897 | 162,900 |
| 2018/12/27 | 863 | 884 | 841 | 873 | 221,000 |
| 2018/12/26 | 840 | 849 | 795 | 819 | 225,000 |
| 2018/12/25 | 850 | 858 | 794 | 812 | 576,600 |
| 2018/12/21 | 839 | 948 | 791 | 878 | 396,500 |
| 2018/12/20 | 975 | 975 | 849 | 875 | 664,500 |
| 2018/12/19 | 1,019 | 1,019 | 990 | 999 | 90,200 |
| 2018/12/18 | 1,034 | 1,041 | 999 | 1,012 | 127,100 |
| 2018/12/17 | 999 | 1,033 | 997 | 1,023 | 73,700 |
| 2018/12/14 | 1,045 | 1,055 | 1,005 | 1,025 | 94,900 |
| 2018/12/13 | 1,060 | 1,070 | 1,028 | 1,061 | 170,400 |
| 2018/12/12 | 1,010 | 1,044 | 1,007 | 1,038 | 91,600 |
| 2018/12/11 | 988 | 1,007 | 974 | 984 | 147,700 |
| 2018/12/10 | 1,020 | 1,034 | 963 | 980 | 236,400 |
| 2018/12/07 | 1,078 | 1,078 | 1,024 | 1,031 | 104,400 |
| 2018/12/06 | 1,088 | 1,100 | 1,033 | 1,055 | 166,700 |
| 2018/12/05 | 1,092 | 1,117 | 1,080 | 1,099 | 120,200 |
| 2018/12/04 | 1,103 | 1,124 | 1,088 | 1,091 | 154,200 |
| 2018/12/03 | 1,120 | 1,125 | 1,091 | 1,104 | 150,600 |
| 2018/11/30 | 1,133 | 1,150 | 1,100 | 1,120 | 117,500 |
| 2018/11/29 | 1,149 | 1,156 | 1,132 | 1,145 | 115,600 |
| 2018/11/28 | 1,140 | 1,147 | 1,123 | 1,129 | 92,300 |
| 2018/11/27 | 1,133 | 1,157 | 1,119 | 1,149 | 149,600 |
| 2018/11/26 | 1,098 | 1,109 | 1,077 | 1,104 | 83,200 |
| 2018/11/22 | 1,064 | 1,095 | 1,046 | 1,079 | 114,300 |
| 2018/11/21 | 1,055 | 1,079 | 1,046 | 1,057 | 162,100 |
| 2018/11/20 | 1,100 | 1,110 | 1,089 | 1,091 | 90,400 |
| 2018/11/19 | 1,075 | 1,137 | 1,072 | 1,117 | 167,000 |
| 2018/11/16 | 1,136 | 1,149 | 1,100 | 1,114 | 87,900 |
| 2018/11/15 | 1,085 | 1,145 | 1,082 | 1,137 | 139,900 |
| 2018/11/14 | 1,158 | 1,180 | 1,131 | 1,137 | 156,400 |
| 2018/11/13 | 1,051 | 1,175 | 1,051 | 1,129 | 274,500 |
| 2018/11/12 | 1,153 | 1,169 | 1,097 | 1,101 | 344,100 |
| 2018/11/09 | 1,210 | 1,233 | 1,180 | 1,197 | 359,500 |
| 2018/11/08 | 1,350 | 1,355 | 1,235 | 1,247 | 601,700 |
| 2018/11/07 | 1,315 | 1,377 | 1,309 | 1,333 | 371,500 |
| 2018/11/06 | 1,210 | 1,300 | 1,210 | 1,299 | 247,600 |
| 2018/11/05 | 1,198 | 1,235 | 1,196 | 1,206 | 115,100 |
| 2018/11/02 | 1,205 | 1,221 | 1,180 | 1,197 | 188,400 |
| 2018/11/01 | 1,100 | 1,224 | 1,073 | 1,185 | 167,500 |
| 2018/10/31 | 1,079 | 1,115 | 1,061 | 1,100 | 200,600 |
| 2018/10/30 | 990 | 1,068 | 983 | 1,036 | 230,400 |
| 2018/10/29 | 1,050 | 1,070 | 1,005 | 1,025 | 142,600 |
| 2018/10/26 | 1,050 | 1,068 | 991 | 1,041 | 249,500 |
| 2018/10/25 | 1,049 | 1,085 | 1,009 | 1,018 | 504,600 |
| 2018/10/24 | 1,145 | 1,173 | 1,102 | 1,169 | 225,900 |
| 2018/10/23 | 1,185 | 1,205 | 1,139 | 1,140 | 205,800 |
| 2018/10/22 | 1,181 | 1,206 | 1,155 | 1,194 | 238,500 |
| 2018/10/19 | 1,218 | 1,223 | 1,182 | 1,212 | 253,300 |
| 2018/10/18 | 1,284 | 1,284 | 1,248 | 1,250 | 106,300 |
| 2018/10/17 | 1,309 | 1,309 | 1,278 | 1,278 | 114,900 |
| 2018/10/16 | 1,290 | 1,295 | 1,265 | 1,279 | 78,200 |
| 2018/10/15 | 1,273 | 1,300 | 1,240 | 1,282 | 153,100 |
| 2018/10/12 | 1,184 | 1,286 | 1,183 | 1,270 | 192,900 |
| 2018/10/11 | 1,196 | 1,245 | 1,150 | 1,212 | 517,200 |
| 2018/10/10 | 1,355 | 1,392 | 1,296 | 1,307 | 338,100 |
| 2018/10/09 | 1,373 | 1,404 | 1,354 | 1,377 | 239,300 |
| 2018/10/05 | 1,382 | 1,471 | 1,368 | 1,428 | 400,400 |
| 2018/10/04 | 1,400 | 1,418 | 1,388 | 1,394 | 123,400 |
| 2018/10/03 | 1,410 | 1,420 | 1,368 | 1,402 | 240,900 |
| 2018/10/02 | 1,470 | 1,478 | 1,418 | 1,442 | 323,300 |
| 2018/10/01 | 1,437 | 1,477 | 1,426 | 1,477 | 562,100 |
| 2018/09/28 | 1,380 | 1,420 | 1,379 | 1,402 | 293,900 |
| 2018/09/27 | 1,388 | 1,398 | 1,362 | 1,365 | 240,500 |
| 2018/09/26 | 1,382 | 1,450 | 1,360 | 1,394 | 698,600 |
| 2018/09/25 | 1,300 | 1,311 | 1,287 | 1,309 | 151,800 |
| 2018/09/21 | 1,349 | 1,358 | 1,302 | 1,323 | 210,700 |
| 2018/09/20 | 1,256 | 1,388 | 1,251 | 1,320 | 493,500 |
| 2018/09/19 | 1,248 | 1,250 | 1,224 | 1,233 | 116,900 |
| 2018/09/18 | 1,275 | 1,279 | 1,250 | 1,260 | 90,400 |
| 2018/09/14 | 1,280 | 1,304 | 1,268 | 1,276 | 86,000 |
| 2018/09/13 | 1,230 | 1,291 | 1,225 | 1,288 | 97,800 |
| 2018/09/12 | 1,266 | 1,277 | 1,213 | 1,244 | 177,900 |
| 2018/09/11 | 1,305 | 1,310 | 1,280 | 1,280 | 140,100 |
| 2018/09/10 | 1,300 | 1,328 | 1,268 | 1,313 | 144,900 |
| 2018/09/07 | 1,230 | 1,290 | 1,216 | 1,285 | 181,200 |
| 2018/09/06 | 1,266 | 1,280 | 1,196 | 1,257 | 439,200 |
| 2018/09/05 | 1,395 | 1,404 | 1,288 | 1,313 | 478,100 |
| 2018/09/04 | 1,382 | 1,420 | 1,374 | 1,405 | 294,500 |
| 2018/09/03 | 1,398 | 1,406 | 1,351 | 1,395 | 459,800 |
| 2018/08/31 | 1,291 | 1,330 | 1,291 | 1,330 | 284,200 |
| 2018/08/30 | 1,329 | 1,350 | 1,311 | 1,326 | 478,900 |
| 2018/08/29 | 1,248 | 1,290 | 1,235 | 1,282 | 381,000 |
| 2018/08/28 | 1,250 | 1,262 | 1,227 | 1,235 | 290,500 |
| 2018/08/27 | 1,225 | 1,250 | 1,208 | 1,233 | 416,600 |
| 2018/08/24 | 1,120 | 1,220 | 1,120 | 1,199 | 448,800 |
| 2018/08/23 | 1,005 | 1,290 | 1,001 | 1,110 | 1,412,400 |
| 2018/08/22 | 1,008 | 1,019 | 992 | 1,010 | 83,500 |
| 2018/08/21 | 1,011 | 1,016 | 990 | 994 | 75,900 |
| 2018/08/20 | 990 | 1,013 | 977 | 1,012 | 75,300 |
| 2018/08/17 | 980 | 1,000 | 978 | 990 | 161,300 |
| 2018/08/16 | 1,031 | 1,031 | 987 | 1,002 | 153,100 |
| 2018/08/15 | 1,065 | 1,073 | 1,037 | 1,040 | 106,500 |
| 2018/08/14 | 1,040 | 1,074 | 1,038 | 1,063 | 77,500 |
| 2018/08/13 | 1,055 | 1,060 | 1,035 | 1,038 | 146,200 |
| 2018/08/10 | 1,087 | 1,097 | 1,069 | 1,085 | 115,400 |
| 2018/08/09 | 1,042 | 1,083 | 1,042 | 1,080 | 199,900 |
| 2018/08/08 | 1,047 | 1,051 | 1,021 | 1,036 | 97,900 |
| 2018/08/07 | 1,023 | 1,090 | 1,014 | 1,040 | 167,100 |
| 2018/08/06 | 1,031 | 1,038 | 997 | 1,005 | 134,600 |
| 2018/08/03 | 1,059 | 1,069 | 1,038 | 1,055 | 55,600 |
| 2018/08/02 | 1,060 | 1,065 | 1,036 | 1,055 | 89,500 |
| 2018/08/01 | 1,021 | 1,062 | 1,021 | 1,046 | 60,100 |
| 2018/07/31 | 1,067 | 1,067 | 1,021 | 1,040 | 88,400 |
| 2018/07/30 | 1,093 | 1,094 | 1,060 | 1,067 | 81,300 |
| 2018/07/27 | 1,104 | 1,120 | 1,063 | 1,065 | 173,600 |
| 2018/07/26 | 1,066 | 1,096 | 1,055 | 1,083 | 221,900 |
| 2018/07/25 | 1,020 | 1,075 | 1,006 | 1,036 | 207,900 |
| 2018/07/24 | 933 | 1,097 | 921 | 1,015 | 534,300 |
| 2018/07/23 | 951 | 959 | 928 | 947 | 126,200 |
| 2018/07/20 | 990 | 993 | 973 | 985 | 85,600 |
| 2018/07/19 | 998 | 1,006 | 979 | 988 | 86,100 |
| 2018/07/18 | 1,000 | 1,012 | 989 | 996 | 102,200 |
| 2018/07/17 | 1,001 | 1,017 | 982 | 993 | 105,200 |
| 2018/07/13 | 983 | 1,038 | 973 | 1,000 | 271,000 |
| 2018/07/12 | 956 | 969 | 930 | 953 | 337,200 |
| 2018/07/11 | 994 | 1,040 | 978 | 1,001 | 474,200 |
| 2018/07/10 | 952 | 1,072 | 951 | 1,072 | 678,400 |
| 2018/07/09 | 925 | 930 | 879 | 922 | 280,700 |
| 2018/07/06 | 805 | 880 | 784 | 880 | 575,200 |
| 2018/07/05 | 773 | 784 | 710 | 730 | 525,200 |
| 2018/07/04 | 800 | 810 | 765 | 796 | 294,400 |
| 2018/07/03 | 845 | 860 | 789 | 829 | 231,900 |
| 2018/07/02 | 866 | 866 | 828 | 837 | 151,900 |
| 2018/06/29 | 862 | 872 | 830 | 872 | 156,900 |
| 2018/06/28 | 894 | 897 | 811 | 862 | 312,800 |
| 2018/06/27 | 922 | 923 | 894 | 900 | 105,900 |
| 2018/06/26 | 912 | 924 | 899 | 924 | 99,400 |
| 2018/06/25 | 929 | 939 | 903 | 924 | 121,600 |
| 2018/06/22 | 928 | 932 | 915 | 921 | 53,600 |
| 2018/06/21 | 936 | 941 | 925 | 935 | 73,400 |
| 2018/06/20 | 907 | 937 | 870 | 928 | 226,300 |
| 2018/06/19 | 927 | 930 | 880 | 900 | 170,100 |
| 2018/06/18 | 925 | 938 | 906 | 920 | 107,200 |
| 2018/06/15 | 921 | 928 | 900 | 922 | 140,400 |
| 2018/06/14 | 941 | 959 | 892 | 921 | 385,200 |
| 2018/06/13 | 1,000 | 1,000 | 966 | 969 | 255,700 |
| 2018/06/12 | 1,005 | 1,019 | 1,003 | 1,009 | 69,000 |
| 2018/06/11 | 1,018 | 1,025 | 1,009 | 1,010 | 63,400 |
| 2018/06/08 | 1,030 | 1,037 | 1,015 | 1,018 | 67,200 |
| 2018/06/07 | 1,008 | 1,042 | 1,001 | 1,042 | 138,900 |
| 2018/06/06 | 999 | 1,000 | 986 | 998 | 92,500 |
| 2018/06/05 | 1,025 | 1,027 | 983 | 992 | 142,100 |
| 2018/06/04 | 1,000 | 1,020 | 995 | 1,020 | 132,400 |
| 2018/06/01 | 996 | 1,004 | 980 | 992 | 75,200 |
| 2018/05/31 | 990 | 1,012 | 985 | 1,005 | 147,500 |
| 2018/05/30 | 981 | 997 | 981 | 982 | 128,300 |
| 2018/05/29 | 1,005 | 1,015 | 985 | 1,005 | 182,800 |
| 2018/05/28 | 1,030 | 1,046 | 1,000 | 1,013 | 129,100 |
| 2018/05/25 | 1,000 | 1,035 | 1,000 | 1,033 | 170,900 |
| 2018/05/24 | 1,016 | 1,036 | 981 | 1,010 | 535,600 |
| 2018/05/23 | 1,083 | 1,084 | 1,036 | 1,042 | 269,500 |
| 2018/05/22 | 1,091 | 1,104 | 1,083 | 1,085 | 87,500 |
| 2018/05/21 | 1,076 | 1,088 | 1,067 | 1,081 | 161,000 |
| 2018/05/18 | 1,097 | 1,109 | 1,068 | 1,090 | 322,400 |
| 2018/05/17 | 1,130 | 1,144 | 1,082 | 1,127 | 231,600 |
| 2018/05/16 | 1,197 | 1,215 | 1,111 | 1,151 | 253,900 |
| 2018/05/15 | 1,140 | 1,184 | 1,122 | 1,179 | 191,800 |
| 2018/05/14 | 1,080 | 1,126 | 1,075 | 1,121 | 111,500 |
| 2018/05/11 | 1,070 | 1,124 | 1,062 | 1,103 | 204,400 |
| 2018/05/10 | 1,129 | 1,144 | 1,061 | 1,089 | 455,000 |
| 2018/05/09 | 1,186 | 1,187 | 1,116 | 1,136 | 482,900 |
| 2018/05/08 | 1,200 | 1,206 | 1,187 | 1,192 | 102,800 |
| 2018/05/07 | 1,199 | 1,200 | 1,181 | 1,190 | 142,700 |
| 2018/05/02 | 1,190 | 1,210 | 1,190 | 1,205 | 92,900 |
| 2018/05/01 | 1,206 | 1,210 | 1,180 | 1,198 | 291,900 |
| 2018/04/27 | 1,220 | 1,249 | 1,196 | 1,248 | 249,100 |
| 2018/04/26 | 1,281 | 1,281 | 1,219 | 1,220 | 230,100 |
| 2018/04/25 | 1,165 | 1,242 | 1,151 | 1,213 | 337,300 |
| 2018/04/24 | 1,219 | 1,226 | 1,180 | 1,190 | 675,900 |
| 2018/04/23 | 1,247 | 1,281 | 1,240 | 1,257 | 183,000 |
| 2018/04/20 | 1,210 | 1,302 | 1,206 | 1,299 | 255,200 |
| 2018/04/19 | 1,280 | 1,280 | 1,233 | 1,239 | 217,400 |
| 2018/04/18 | 1,308 | 1,318 | 1,282 | 1,283 | 172,000 |
| 2018/04/17 | 1,250 | 1,295 | 1,201 | 1,285 | 798,100 |
| 2018/04/16 | 1,375 | 1,375 | 1,300 | 1,308 | 446,300 |
| 2018/04/13 | 1,385 | 1,391 | 1,361 | 1,390 | 305,100 |
| 2018/04/12 | 1,331 | 1,371 | 1,331 | 1,360 | 246,600 |
| 2018/04/11 | 1,370 | 1,395 | 1,334 | 1,353 | 439,700 |
| 2018/04/10 | 1,350 | 1,369 | 1,316 | 1,318 | 250,800 |
| 2018/04/09 | 1,330 | 1,350 | 1,285 | 1,332 | 540,300 |
| 2018/04/06 | 1,375 | 1,379 | 1,348 | 1,361 | 499,500 |
| 2018/04/05 | 1,388 | 1,405 | 1,370 | 1,388 | 443,700 |
| 2018/04/04 | 1,399 | 1,414 | 1,364 | 1,375 | 703,500 |
| 2018/04/03 | 1,330 | 1,414 | 1,302 | 1,369 | 1,097,200 |
| 2018/04/02 | 1,400 | 1,477 | 1,352 | 1,352 | 2,021,200 |
| 2018/03/30 | 1,130 | 1,278 | 1,116 | 1,240 | 1,468,400 |
| 2018/03/29 | 1,298 | 1,397 | 1,280 | 1,350 | 443,300 |
| 2018/03/28 | 1,235 | 1,282 | 1,230 | 1,268 | 312,900 |
| 2018/03/27 | 1,320 | 1,335 | 1,281 | 1,292 | 258,300 |
| 2018/03/26 | 1,218 | 1,296 | 1,126 | 1,290 | 547,700 |
| 2018/03/23 | 1,223 | 1,275 | 1,221 | 1,245 | 475,900 |
| 2018/03/22 | 1,301 | 1,330 | 1,277 | 1,285 | 490,700 |
| 2018/03/20 | 1,298 | 1,372 | 1,296 | 1,333 | 360,100 |
| 2018/03/19 | 1,441 | 1,447 | 1,271 | 1,373 | 654,300 |
| 2018/03/16 | 1,482 | 1,485 | 1,445 | 1,463 | 238,500 |
| 2018/03/15 | 1,458 | 1,488 | 1,423 | 1,470 | 488,000 |
| 2018/03/14 | 1,470 | 1,496 | 1,441 | 1,490 | 679,700 |
| 2018/03/13 | 1,380 | 1,448 | 1,368 | 1,446 | 696,100 |
| 2018/03/12 | 1,347 | 1,381 | 1,330 | 1,355 | 462,700 |
| 2018/03/09 | 1,340 | 1,372 | 1,311 | 1,317 | 636,800 |
| 2018/03/08 | 1,315 | 1,384 | 1,301 | 1,364 | 763,300 |
| 2018/03/07 | 1,230 | 1,320 | 1,217 | 1,304 | 1,111,000 |
| 2018/03/06 | 1,185 | 1,219 | 1,169 | 1,216 | 413,700 |
| 2018/03/05 | 1,200 | 1,220 | 1,131 | 1,144 | 581,800 |
| 2018/03/02 | 1,140 | 1,190 | 1,137 | 1,180 | 397,500 |
| 2018/03/01 | 1,130 | 1,190 | 1,126 | 1,158 | 285,500 |
| 2018/02/28 | 1,125 | 1,166 | 1,125 | 1,145 | 235,800 |
| 2018/02/27 | 1,175 | 1,190 | 1,143 | 1,167 | 233,700 |
| 2018/02/26 | 1,190 | 1,206 | 1,156 | 1,164 | 339,800 |
| 2018/02/23 | 1,130 | 1,167 | 1,107 | 1,150 | 342,100 |
| 2018/02/22 | 1,120 | 1,155 | 1,115 | 1,139 | 486,700 |
| 2018/02/21 | 1,188 | 1,230 | 1,167 | 1,171 | 716,800 |
| 2018/02/20 | 1,196 | 1,260 | 1,174 | 1,216 | 911,800 |
| 2018/02/19 | 1,152 | 1,181 | 1,116 | 1,172 | 634,200 |
| 2018/02/16 | 1,210 | 1,247 | 1,175 | 1,194 | 835,000 |
| 2018/02/15 | 1,079 | 1,174 | 1,065 | 1,166 | 781,000 |
| 2018/02/14 | 1,050 | 1,078 | 1,010 | 1,050 | 641,200 |
| 2018/02/13 | 1,070 | 1,088 | 1,010 | 1,020 | 894,200 |
| 2018/02/09 | 1,000 | 1,065 | 990 | 1,010 | 2,678,400 |
| 2018/02/08 | 1,103 | 1,294 | 1,100 | 1,179 | 1,601,500 |
| 2018/02/07 | 1,315 | 1,440 | 1,223 | 1,223 | 2,038,000 |
| 2018/02/06 | 1,133 | 1,230 | 1,000 | 1,197 | 1,773,600 |
| 2018/02/05 | 1,045 | 1,260 | 1,035 | 1,229 | 1,621,400 |
| 2018/02/02 | 1,100 | 1,290 | 1,095 | 1,135 | 1,821,300 |
| 2018/02/01 | 1,000 | 1,048 | 998 | 1,040 | 787,700 |
| 2018/01/31 | 902 | 994 | 901 | 975 | 802,800 |
| 2018/01/30 | 930 | 931 | 900 | 915 | 381,000 |
| 2018/01/29 | 936 | 950 | 914 | 914 | 768,400 |
| 2018/01/26 | 855 | 900 | 840 | 893 | 707,900 |
| 2018/01/25 | 827 | 849 | 821 | 847 | 261,800 |
| 2018/01/24 | 830 | 849 | 828 | 839 | 171,500 |
| 2018/01/23 | 850 | 854 | 811 | 830 | 312,300 |
| 2018/01/22 | 803 | 844 | 802 | 844 | 239,900 |
| 2018/01/19 | 796 | 820 | 782 | 805 | 187,000 |
| 2018/01/18 | 833 | 850 | 800 | 811 | 304,400 |
| 2018/01/17 | 854 | 855 | 830 | 831 | 219,400 |
| 2018/01/16 | 869 | 870 | 843 | 854 | 206,900 |
| 2018/01/15 | 850 | 869 | 848 | 860 | 272,200 |
| 2018/01/12 | 839 | 848 | 832 | 843 | 218,000 |
| 2018/01/11 | 836 | 840 | 827 | 831 | 290,100 |
| 2018/01/10 | 819 | 835 | 812 | 834 | 312,300 |
| 2018/01/09 | 799 | 820 | 798 | 816 | 512,200 |
| 2018/01/05 | 738 | 797 | 733 | 790 | 386,300 |
| 2018/01/04 | 738 | 741 | 727 | 737 | 158,400 |