メディネット(2370)の株価時系列情報
メディネット(2370)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 41,900 | 44,600 | 41,400 | 44,150 | 3,012 |
| 2004/12/29 | 40,600 | 41,600 | 39,100 | 40,700 | 3,120 |
| 2004/12/28 | 36,700 | 40,600 | 36,700 | 40,600 | 4,598 |
| 2004/12/27 | 37,150 | 37,900 | 36,200 | 36,600 | 5,918 |
| 2004/12/24 | 40,000 | 40,100 | 38,050 | 38,350 | 4,859 |
| 2004/12/22 | 40,700 | 40,700 | 40,000 | 40,100 | 3,283 |
| 2004/12/21 | 41,350 | 41,450 | 41,050 | 41,050 | 3,669 |
| 2004/12/20 | 41,550 | 42,400 | 41,300 | 41,450 | 2,756 |
| 2004/12/17 | 41,400 | 41,750 | 41,000 | 41,550 | 2,567 |
| 2004/12/16 | 41,500 | 41,800 | 41,000 | 41,200 | 1,549 |
| 2004/12/15 | 44,950 | 45,000 | 41,500 | 41,950 | 3,434 |
| 2004/12/14 | 41,250 | 44,050 | 40,850 | 44,050 | 5,533 |
| 2004/12/13 | 41,500 | 41,800 | 39,900 | 40,050 | 3,843 |
| 2004/12/10 | 44,400 | 44,500 | 41,050 | 42,200 | 3,532 |
| 2004/12/09 | 45,300 | 46,000 | 44,400 | 44,850 | 2,058 |
| 2004/12/08 | 46,800 | 46,800 | 45,100 | 45,200 | 1,871 |
| 2004/12/07 | 48,800 | 49,000 | 47,050 | 47,100 | 1,657 |
| 2004/12/06 | 49,900 | 50,000 | 48,000 | 49,000 | 1,253 |
| 2004/12/03 | 47,050 | 51,900 | 47,050 | 50,600 | 3,717 |
| 2004/12/02 | 49,950 | 50,000 | 48,000 | 48,100 | 3,093 |
| 2004/12/01 | 50,500 | 50,700 | 50,000 | 50,400 | 1,641 |
| 2004/11/30 | 52,000 | 52,000 | 50,800 | 51,500 | 1,227 |
| 2004/11/29 | 52,200 | 53,400 | 52,000 | 52,500 | 784 |
| 2004/11/26 | 52,200 | 54,800 | 52,100 | 52,500 | 1,016 |
| 2004/11/25 | 52,500 | 53,000 | 52,000 | 52,100 | 1,075 |
| 2004/11/24 | 53,500 | 53,600 | 52,900 | 53,300 | 769 |
| 2004/11/22 | 55,000 | 55,000 | 52,100 | 53,800 | 804 |
| 2004/11/19 | 55,900 | 57,000 | 55,400 | 55,700 | 681 |
| 2004/11/18 | 58,000 | 58,300 | 56,000 | 56,400 | 978 |
| 2004/11/17 | 57,000 | 58,700 | 55,800 | 58,400 | 890 |
| 2004/11/16 | 60,700 | 61,600 | 57,100 | 57,300 | 2,353 |
| 2004/11/15 | 55,000 | 59,200 | 54,600 | 59,200 | 2,613 |
| 2004/11/12 | 54,300 | 55,000 | 53,900 | 54,200 | 1,277 |
| 2004/11/11 | 55,000 | 57,000 | 54,200 | 55,200 | 2,284 |
| 2004/11/10 | 55,800 | 57,000 | 55,300 | 56,900 | 611 |
| 2004/11/09 | 57,600 | 57,600 | 55,400 | 56,300 | 563 |
| 2004/11/08 | 60,100 | 60,800 | 58,000 | 58,800 | 899 |
| 2004/11/05 | 58,200 | 59,600 | 58,200 | 59,400 | 1,413 |
| 2004/11/04 | 56,900 | 57,500 | 55,700 | 57,200 | 1,114 |
| 2004/11/02 | 54,700 | 54,700 | 50,700 | 53,900 | 4,122 |
| 2004/11/01 | 59,000 | 59,000 | 55,300 | 55,700 | 2,190 |
| 2004/10/29 | 63,300 | 63,300 | 60,100 | 60,300 | 1,555 |
| 2004/10/28 | 63,000 | 63,400 | 62,800 | 63,300 | 972 |
| 2004/10/27 | 64,700 | 65,500 | 62,600 | 62,700 | 1,437 |
| 2004/10/26 | 65,600 | 66,600 | 65,000 | 65,200 | 1,070 |
| 2004/10/25 | 67,000 | 67,600 | 65,000 | 66,600 | 638 |
| 2004/10/22 | 70,000 | 70,300 | 69,000 | 69,100 | 831 |
| 2004/10/21 | 71,200 | 71,700 | 70,000 | 70,300 | 614 |
| 2004/10/20 | 73,100 | 73,100 | 70,500 | 71,100 | 513 |
| 2004/10/19 | 70,200 | 70,700 | 70,200 | 70,600 | 436 |
| 2004/10/18 | 70,600 | 71,500 | 70,200 | 70,200 | 360 |
| 2004/10/15 | 70,000 | 72,000 | 70,000 | 71,000 | 575 |
| 2004/10/14 | 72,100 | 72,100 | 70,100 | 70,800 | 502 |
| 2004/10/13 | 74,300 | 74,500 | 73,000 | 73,500 | 336 |
| 2004/10/12 | 75,500 | 75,800 | 73,200 | 74,200 | 429 |
| 2004/10/08 | 74,000 | 76,500 | 73,200 | 75,500 | 852 |
| 2004/10/07 | 73,900 | 74,200 | 72,600 | 74,000 | 425 |
| 2004/10/06 | 74,000 | 74,500 | 72,000 | 73,000 | 509 |
| 2004/10/05 | 76,000 | 76,000 | 73,100 | 73,500 | 591 |
| 2004/10/04 | 76,200 | 78,100 | 76,000 | 76,600 | 765 |
| 2004/10/01 | 77,000 | 79,400 | 75,500 | 76,500 | 1,460 |
| 2004/09/30 | 71,000 | 74,200 | 70,600 | 74,200 | 1,166 |
| 2004/09/29 | 69,500 | 71,500 | 68,500 | 69,200 | 794 |
| 2004/09/28 | 73,500 | 73,800 | 69,000 | 70,100 | 938 |
| 2004/09/27 | 74,300 | 77,000 | 73,500 | 73,600 | 987 |
| 2004/09/24 | 68,500 | 72,700 | 68,300 | 72,300 | 1,102 |
| 2004/09/22 | 68,200 | 70,500 | 68,000 | 70,000 | 2,888 |
| 2004/09/21 | 76,100 | 76,600 | 73,000 | 73,100 | 1,833 |
| 2004/09/17 | 79,000 | 79,500 | 77,000 | 77,700 | 1,447 |
| 2004/09/16 | 80,400 | 80,900 | 78,800 | 79,500 | 1,831 |
| 2004/09/15 | 85,200 | 85,200 | 82,100 | 82,400 | 1,407 |
| 2004/09/14 | 90,000 | 91,000 | 85,200 | 85,300 | 1,924 |
| 2004/09/13 | 85,000 | 91,900 | 84,400 | 89,000 | 5,830 |
| 2004/09/10 | 84,500 | 84,500 | 82,100 | 82,400 | 681 |
| 2004/09/09 | 83,500 | 84,500 | 83,200 | 84,200 | 536 |
| 2004/09/08 | 83,900 | 83,900 | 83,000 | 83,300 | 637 |
| 2004/09/07 | 86,000 | 86,900 | 83,200 | 83,300 | 1,035 |
| 2004/09/06 | 86,800 | 87,000 | 85,500 | 85,500 | 1,485 |
| 2004/09/03 | 83,100 | 85,800 | 83,100 | 84,800 | 1,618 |
| 2004/09/02 | 82,700 | 83,400 | 82,000 | 82,600 | 1,002 |
| 2004/09/01 | 80,400 | 81,900 | 80,300 | 81,700 | 1,000 |
| 2004/08/31 | 81,000 | 81,900 | 80,000 | 80,400 | 1,114 |
| 2004/08/30 | 84,500 | 84,500 | 82,000 | 82,600 | 811 |
| 2004/08/27 | 85,400 | 85,400 | 83,500 | 84,500 | 627 |
| 2004/08/26 | 86,500 | 86,800 | 85,000 | 85,000 | 999 |
| 2004/08/25 | 88,600 | 89,000 | 84,000 | 85,000 | 1,585 |
| 2004/08/24 | 81,000 | 89,000 | 80,700 | 87,600 | 4,283 |
| 2004/08/23 | 77,700 | 81,000 | 77,700 | 79,900 | 1,088 |
| 2004/08/20 | 76,500 | 77,500 | 75,500 | 77,500 | 727 |
| 2004/08/19 | 76,100 | 78,200 | 75,100 | 76,000 | 890 |
| 2004/08/18 | 79,000 | 79,000 | 75,000 | 75,100 | 1,129 |
| 2004/08/17 | 80,500 | 80,600 | 78,500 | 78,500 | 893 |
| 2004/08/16 | 81,400 | 82,000 | 78,100 | 80,600 | 1,244 |
| 2004/08/13 | 80,400 | 82,900 | 78,000 | 80,400 | 1,716 |
| 2004/08/12 | 81,400 | 83,300 | 80,000 | 80,500 | 5,187 |
| 2004/08/11 | 85,400 | 89,000 | 85,400 | 85,400 | 6,291 |
| 2004/08/10 | 91,200 | 98,600 | 90,800 | 95,400 | 3,831 |
| 2004/08/09 | 88,000 | 92,000 | 87,800 | 89,200 | 1,940 |
| 2004/08/06 | 80,900 | 93,500 | 80,500 | 88,000 | 4,095 |
| 2004/08/05 | 80,500 | 86,300 | 78,800 | 85,900 | 3,782 |
| 2004/08/04 | 68,100 | 78,000 | 63,500 | 78,000 | 5,786 |
| 2004/08/03 | 81,500 | 81,500 | 72,200 | 72,600 | 4,286 |
| 2004/08/02 | 86,000 | 86,100 | 82,000 | 82,200 | 1,657 |
| 2004/07/30 | 88,900 | 89,000 | 86,100 | 86,600 | 1,326 |
| 2004/07/29 | 91,000 | 91,000 | 87,000 | 89,400 | 1,794 |
| 2004/07/28 | 88,300 | 92,800 | 88,100 | 92,800 | 3,399 |
| 2004/07/27 | 90,800 | 92,000 | 83,900 | 84,300 | 5,081 |
| 2004/07/26 | 94,800 | 95,800 | 92,000 | 93,800 | 3,811 |
| 2004/07/23 | 102,000 | 103,000 | 98,000 | 99,800 | 4,164 |
| 2004/07/22 | 103,000 | 104,000 | 101,000 | 102,000 | 2,841 |
| 2004/07/21 | 104,000 | 107,000 | 101,000 | 105,000 | 4,801 |
| 2004/07/20 | 109,000 | 109,000 | 105,000 | 106,000 | 2,443 |
| 2004/07/16 | 113,000 | 113,000 | 107,000 | 111,000 | 3,280 |
| 2004/07/15 | 116,000 | 117,000 | 113,000 | 113,000 | 1,689 |
| 2004/07/14 | 119,000 | 119,000 | 115,000 | 117,000 | 1,833 |
| 2004/07/13 | 121,000 | 122,000 | 118,000 | 119,000 | 2,128 |
| 2004/07/12 | 118,000 | 121,000 | 118,000 | 120,000 | 2,715 |
| 2004/07/09 | 116,000 | 118,000 | 115,000 | 116,000 | 1,378 |
| 2004/07/08 | 119,000 | 119,000 | 117,000 | 117,000 | 1,185 |
| 2004/07/07 | 119,000 | 119,000 | 114,000 | 118,000 | 2,549 |
| 2004/07/06 | 124,000 | 125,000 | 119,000 | 120,000 | 3,861 |
| 2004/07/05 | 126,000 | 127,000 | 123,000 | 125,000 | 2,785 |
| 2004/07/02 | 126,000 | 127,000 | 125,000 | 125,000 | 2,484 |
| 2004/07/01 | 128,000 | 129,000 | 126,000 | 127,000 | 2,117 |
| 2004/06/30 | 128,000 | 129,000 | 127,000 | 128,000 | 1,524 |
| 2004/06/29 | 131,000 | 133,000 | 128,000 | 128,000 | 2,390 |
| 2004/06/28 | 125,000 | 132,000 | 125,000 | 130,000 | 3,430 |
| 2004/06/25 | 126,000 | 127,000 | 125,000 | 125,000 | 1,367 |
| 2004/06/24 | 127,000 | 128,000 | 125,000 | 127,000 | 1,331 |
| 2004/06/23 | 128,000 | 129,000 | 126,000 | 127,000 | 1,292 |
| 2004/06/22 | 130,000 | 130,000 | 127,000 | 127,000 | 1,548 |
| 2004/06/21 | 129,000 | 132,000 | 128,000 | 129,000 | 2,174 |
| 2004/06/18 | 128,000 | 129,000 | 127,000 | 129,000 | 1,870 |
| 2004/06/17 | 129,000 | 130,000 | 127,000 | 128,000 | 2,238 |
| 2004/06/16 | 130,000 | 131,000 | 128,000 | 129,000 | 2,912 |
| 2004/06/15 | 133,000 | 134,000 | 128,000 | 130,000 | 2,085 |
| 2004/06/14 | 134,000 | 135,000 | 132,000 | 133,000 | 1,751 |
| 2004/06/11 | 132,000 | 133,000 | 130,000 | 132,000 | 2,040 |
| 2004/06/10 | 132,000 | 136,000 | 129,000 | 131,000 | 3,939 |
| 2004/06/09 | 127,000 | 134,000 | 126,000 | 133,000 | 3,777 |
| 2004/06/08 | 130,000 | 130,000 | 126,000 | 127,000 | 1,758 |
| 2004/06/07 | 128,000 | 128,000 | 126,000 | 128,000 | 1,595 |
| 2004/06/04 | 128,000 | 129,000 | 126,000 | 128,000 | 1,448 |
| 2004/06/03 | 130,000 | 131,000 | 127,000 | 128,000 | 1,426 |
| 2004/06/02 | 132,000 | 133,000 | 129,000 | 131,000 | 1,031 |
| 2004/06/01 | 127,000 | 132,000 | 126,000 | 132,000 | 2,124 |
| 2004/05/31 | 130,000 | 131,000 | 127,000 | 127,000 | 1,502 |
| 2004/05/28 | 131,000 | 132,000 | 129,000 | 129,000 | 1,244 |
| 2004/05/27 | 133,000 | 134,000 | 130,000 | 131,000 | 1,434 |
| 2004/05/26 | 136,000 | 138,000 | 133,000 | 133,000 | 1,299 |
| 2004/05/25 | 136,000 | 138,000 | 134,000 | 135,000 | 1,052 |
| 2004/05/24 | 140,000 | 143,000 | 135,000 | 136,000 | 2,096 |
| 2004/05/21 | 136,000 | 138,000 | 135,000 | 138,000 | 1,121 |
| 2004/05/20 | 137,000 | 139,000 | 135,000 | 136,000 | 1,428 |
| 2004/05/19 | 133,000 | 140,000 | 133,000 | 136,000 | 2,187 |
| 2004/05/18 | 121,000 | 133,000 | 121,000 | 130,000 | 4,192 |
| 2004/05/17 | 139,000 | 140,000 | 121,000 | 125,000 | 4,060 |
| 2004/05/14 | 144,000 | 147,000 | 138,000 | 141,000 | 2,522 |
| 2004/05/13 | 150,000 | 151,000 | 145,000 | 145,000 | 1,693 |
| 2004/05/12 | 146,000 | 154,000 | 145,000 | 149,000 | 4,632 |
| 2004/05/11 | 138,000 | 151,000 | 137,000 | 140,000 | 4,425 |
| 2004/05/10 | 167,000 | 168,000 | 140,000 | 146,000 | 10,525 |
| 2004/05/07 | 160,000 | 168,000 | 158,000 | 167,000 | 14,000 |
| 2004/05/06 | 158,000 | 167,000 | 155,000 | 160,000 | 20,167 |
| 2004/04/30 | 150,000 | 153,000 | 148,000 | 153,000 | 4,642 |
| 2004/04/28 | 149,000 | 155,000 | 148,000 | 153,000 | 10,891 |
| 2004/04/27 | 150,000 | 166,000 | 148,000 | 161,000 | 21,308 |
| 2004/04/26 | 150,000 | 150,000 | 147,000 | 149,000 | 2,070 |
| 2004/04/23 | 149,000 | 151,000 | 145,000 | 150,000 | 3,595 |
| 2004/04/22 | 150,000 | 151,000 | 148,000 | 149,000 | 2,614 |
| 2004/04/21 | 152,000 | 153,000 | 150,000 | 150,000 | 2,233 |
| 2004/04/20 | 152,000 | 154,000 | 151,000 | 152,000 | 2,815 |
| 2004/04/19 | 156,000 | 157,000 | 151,000 | 152,000 | 3,484 |
| 2004/04/16 | 150,000 | 156,000 | 149,000 | 152,000 | 5,049 |
| 2004/04/15 | 153,000 | 154,000 | 148,000 | 149,000 | 4,578 |
| 2004/04/14 | 155,000 | 155,000 | 152,000 | 152,000 | 4,123 |
| 2004/04/13 | 161,000 | 162,000 | 157,000 | 157,000 | 6,720 |
| 2004/04/12 | 158,000 | 162,000 | 156,000 | 158,000 | 8,432 |
| 2004/04/09 | 160,000 | 162,000 | 152,000 | 156,000 | 9,030 |
| 2004/04/08 | 167,000 | 168,000 | 164,000 | 168,000 | 4,518 |
| 2004/04/07 | 173,000 | 173,000 | 168,000 | 169,000 | 4,443 |
| 2004/04/06 | 175,000 | 176,000 | 167,000 | 173,000 | 12,707 |
| 2004/04/05 | 166,000 | 167,000 | 163,000 | 164,000 | 5,460 |
| 2004/04/02 | 167,000 | 167,000 | 162,000 | 164,000 | 6,169 |
| 2004/04/01 | 166,000 | 167,000 | 159,000 | 163,000 | 8,517 |
| 2004/03/31 | 158,000 | 163,000 | 157,000 | 163,000 | 7,314 |
| 2004/03/30 | 156,000 | 158,000 | 154,000 | 155,000 | 2,954 |
| 2004/03/29 | 148,000 | 156,000 | 148,000 | 153,000 | 4,230 |
| 2004/03/26 | 146,000 | 149,000 | 144,000 | 148,000 | 1,789 |
| 2004/03/25 | 150,000 | 151,000 | 144,000 | 147,000 | 2,802 |
| 2004/03/24 | 151,000 | 154,000 | 148,000 | 150,000 | 2,319 |
| 2004/03/23 | 147,000 | 155,000 | 146,000 | 151,000 | 2,727 |
| 2004/03/22 | 153,000 | 153,000 | 148,000 | 148,000 | 2,476 |
| 2004/03/19 | 147,000 | 155,000 | 146,000 | 153,000 | 4,656 |
| 2004/03/18 | 154,000 | 155,000 | 146,000 | 147,000 | 7,014 |
| 2004/03/17 | 154,000 | 165,000 | 152,000 | 155,000 | 15,257 |
| 2004/03/16 | 177,000 | 179,000 | 172,000 | 175,000 | 19,812 |
| 2004/03/15 | 166,000 | 178,000 | 162,000 | 177,000 | 26,002 |
| 2004/03/12 | 155,000 | 164,000 | 154,000 | 162,000 | 23,111 |
| 2004/03/11 | 141,000 | 161,000 | 139,000 | 153,000 | 23,106 |
| 2004/03/10 | 143,000 | 144,000 | 139,000 | 141,000 | 6,449 |
| 2004/03/09 | 135,000 | 147,000 | 135,000 | 145,000 | 13,965 |
| 2004/03/08 | 132,000 | 134,000 | 130,000 | 131,000 | 1,382 |
| 2004/03/05 | 132,000 | 133,000 | 130,000 | 131,000 | 1,630 |
| 2004/03/04 | 134,000 | 137,000 | 131,000 | 133,000 | 3,344 |
| 2004/03/03 | 133,000 | 135,000 | 132,000 | 134,000 | 2,074 |
| 2004/03/02 | 136,000 | 137,000 | 133,000 | 135,000 | 942 |
| 2004/03/01 | 136,000 | 140,000 | 135,000 | 136,000 | 3,031 |
| 2004/02/27 | 136,000 | 137,000 | 132,000 | 135,000 | 1,505 |
| 2004/02/26 | 130,000 | 135,000 | 128,000 | 134,000 | 1,931 |
| 2004/02/25 | 132,000 | 133,000 | 128,000 | 130,000 | 1,872 |
| 2004/02/24 | 140,000 | 141,000 | 132,000 | 133,000 | 2,646 |
| 2004/02/23 | 142,000 | 145,000 | 139,000 | 140,000 | 4,662 |
| 2004/02/20 | 126,000 | 138,000 | 123,000 | 138,000 | 5,492 |
| 2004/02/19 | 132,000 | 133,000 | 127,000 | 128,000 | 3,749 |
| 2004/02/18 | 135,000 | 138,000 | 133,000 | 134,000 | 2,352 |
| 2004/02/17 | 139,000 | 141,000 | 133,000 | 136,000 | 3,952 |
| 2004/02/16 | 142,000 | 143,000 | 139,000 | 139,000 | 1,480 |
| 2004/02/13 | 143,000 | 144,000 | 138,000 | 141,000 | 3,631 |
| 2004/02/12 | 146,000 | 147,000 | 142,000 | 143,000 | 2,575 |
| 2004/02/10 | 147,000 | 149,000 | 145,000 | 147,000 | 1,850 |
| 2004/02/09 | 154,000 | 156,000 | 146,000 | 148,000 | 3,544 |
| 2004/02/06 | 148,000 | 152,000 | 143,000 | 150,000 | 3,782 |
| 2004/02/05 | 146,000 | 148,000 | 140,000 | 146,000 | 5,249 |
| 2004/02/04 | 160,000 | 160,000 | 150,000 | 151,000 | 3,392 |
| 2004/02/03 | 162,000 | 165,000 | 156,000 | 160,000 | 7,196 |
| 2004/02/02 | 155,000 | 162,000 | 153,000 | 160,000 | 11,464 |
| 2004/01/30 | 138,000 | 151,000 | 138,000 | 150,000 | 6,274 |
| 2004/01/29 | 144,000 | 144,000 | 137,000 | 139,000 | 5,463 |
| 2004/01/28 | 154,000 | 154,000 | 144,000 | 148,000 | 6,959 |
| 2004/01/27 | 157,000 | 161,000 | 153,000 | 155,000 | 5,609 |
| 2004/01/26 | 163,000 | 163,000 | 155,000 | 156,000 | 5,022 |
| 2004/01/23 | 162,000 | 167,000 | 155,000 | 165,000 | 9,120 |
| 2004/01/22 | 171,000 | 176,000 | 162,000 | 163,000 | 20,733 |
| 2004/01/21 | 178,000 | 197,000 | 178,000 | 180,000 | 5,517 |
| 2004/01/20 | 177,000 | 178,000 | 174,000 | 176,000 | 914 |
| 2004/01/19 | 177,000 | 179,000 | 175,000 | 177,000 | 570 |
| 2004/01/16 | 175,000 | 179,000 | 175,000 | 177,000 | 589 |
| 2004/01/15 | 180,000 | 184,000 | 172,000 | 175,000 | 1,032 |
| 2004/01/14 | 183,000 | 188,000 | 178,000 | 180,000 | 648 |
| 2004/01/13 | 188,000 | 188,000 | 181,000 | 183,000 | 368 |
| 2004/01/09 | 191,000 | 192,000 | 186,000 | 186,000 | 655 |
| 2004/01/08 | 193,000 | 195,000 | 191,000 | 193,000 | 874 |
| 2004/01/07 | 185,000 | 196,000 | 180,000 | 191,000 | 1,769 |
| 2004/01/06 | 192,000 | 195,000 | 184,000 | 185,000 | 529 |
| 2004/01/05 | 197,000 | 198,000 | 190,000 | 192,000 | 314 |