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 |
|---|---|---|---|---|---|
| 2005/12/30 | 35,450 | 36,000 | 35,450 | 35,650 | 1,297 |
| 2005/12/29 | 38,000 | 38,000 | 36,300 | 36,650 | 5,128 |
| 2005/12/28 | 33,550 | 36,150 | 33,550 | 36,150 | 7,385 |
| 2005/12/27 | 33,000 | 33,450 | 32,050 | 32,150 | 5,802 |
| 2005/12/26 | 35,200 | 35,200 | 33,450 | 33,550 | 6,180 |
| 2005/12/22 | 35,450 | 36,800 | 35,000 | 35,250 | 4,018 |
| 2005/12/21 | 37,700 | 37,800 | 35,600 | 35,600 | 4,399 |
| 2005/12/20 | 38,250 | 38,450 | 37,000 | 37,650 | 5,340 |
| 2005/12/19 | 35,000 | 38,450 | 33,500 | 37,650 | 8,363 |
| 2005/12/16 | 36,100 | 37,500 | 35,500 | 35,500 | 3,042 |
| 2005/12/15 | 38,400 | 38,400 | 35,800 | 36,000 | 5,503 |
| 2005/12/14 | 34,800 | 38,800 | 34,500 | 38,000 | 12,034 |
| 2005/12/13 | 33,000 | 34,850 | 32,300 | 34,850 | 4,716 |
| 2005/12/12 | 34,800 | 34,900 | 32,500 | 33,300 | 8,046 |
| 2005/12/09 | 33,400 | 35,500 | 31,800 | 34,400 | 30,250 |
| 2005/12/08 | 29,600 | 31,500 | 29,510 | 31,500 | 10,978 |
| 2005/12/07 | 28,210 | 29,320 | 28,030 | 28,500 | 3,748 |
| 2005/12/06 | 29,000 | 29,100 | 28,280 | 28,310 | 4,438 |
| 2005/12/05 | 29,900 | 30,000 | 29,500 | 29,510 | 2,512 |
| 2005/12/02 | 31,500 | 32,000 | 30,100 | 30,150 | 3,184 |
| 2005/12/01 | 30,000 | 31,400 | 29,700 | 31,350 | 4,327 |
| 2005/11/30 | 31,150 | 31,150 | 30,000 | 30,000 | 4,059 |
| 2005/11/29 | 31,700 | 31,950 | 31,150 | 31,200 | 2,820 |
| 2005/11/28 | 32,300 | 32,500 | 31,200 | 32,500 | 3,183 |
| 2005/11/25 | 33,300 | 33,600 | 33,000 | 33,000 | 1,842 |
| 2005/11/24 | 34,400 | 34,600 | 33,650 | 33,650 | 1,843 |
| 2005/11/22 | 34,700 | 34,700 | 34,250 | 34,650 | 957 |
| 2005/11/21 | 34,600 | 35,000 | 34,150 | 34,750 | 1,758 |
| 2005/11/18 | 34,500 | 34,800 | 34,150 | 34,500 | 1,263 |
| 2005/11/17 | 34,350 | 34,500 | 33,800 | 34,450 | 1,907 |
| 2005/11/16 | 34,000 | 34,450 | 33,950 | 34,450 | 1,563 |
| 2005/11/15 | 34,800 | 34,800 | 34,400 | 34,600 | 1,201 |
| 2005/11/14 | 35,500 | 35,800 | 35,000 | 35,100 | 1,281 |
| 2005/11/11 | 35,600 | 35,900 | 35,500 | 35,850 | 806 |
| 2005/11/10 | 36,500 | 36,600 | 35,500 | 36,000 | 715 |
| 2005/11/09 | 35,800 | 36,300 | 34,600 | 36,150 | 1,983 |
| 2005/11/08 | 36,050 | 36,250 | 36,000 | 36,000 | 788 |
| 2005/11/07 | 36,350 | 36,500 | 36,000 | 36,150 | 1,100 |
| 2005/11/04 | 36,600 | 36,800 | 36,400 | 36,450 | 853 |
| 2005/11/02 | 36,650 | 37,000 | 36,550 | 36,800 | 723 |
| 2005/11/01 | 36,500 | 37,000 | 36,500 | 36,650 | 364 |
| 2005/10/31 | 37,350 | 37,650 | 36,500 | 36,750 | 752 |
| 2005/10/28 | 37,200 | 37,750 | 36,800 | 37,750 | 565 |
| 2005/10/27 | 37,950 | 37,950 | 37,100 | 37,750 | 300 |
| 2005/10/26 | 38,850 | 38,850 | 37,600 | 37,900 | 276 |
| 2005/10/25 | 38,300 | 38,900 | 38,300 | 38,500 | 591 |
| 2005/10/24 | 38,450 | 38,500 | 37,600 | 38,000 | 407 |
| 2005/10/21 | 37,800 | 38,000 | 37,200 | 37,850 | 260 |
| 2005/10/20 | 37,800 | 38,500 | 37,800 | 37,800 | 318 |
| 2005/10/19 | 38,600 | 38,600 | 38,000 | 38,350 | 640 |
| 2005/10/18 | 39,900 | 39,950 | 38,800 | 39,000 | 813 |
| 2005/10/17 | 39,500 | 41,000 | 39,250 | 39,500 | 3,819 |
| 2005/10/14 | 37,600 | 38,300 | 37,100 | 38,300 | 1,716 |
| 2005/10/13 | 36,250 | 36,400 | 35,950 | 36,400 | 866 |
| 2005/10/12 | 36,300 | 36,500 | 36,050 | 36,250 | 592 |
| 2005/10/11 | 36,400 | 37,000 | 36,000 | 36,150 | 1,000 |
| 2005/10/07 | 36,000 | 36,950 | 35,800 | 36,800 | 722 |
| 2005/10/06 | 37,700 | 37,800 | 36,300 | 36,350 | 942 |
| 2005/10/05 | 38,650 | 38,900 | 36,900 | 37,600 | 2,192 |
| 2005/10/04 | 37,700 | 38,700 | 37,600 | 38,650 | 1,118 |
| 2005/10/03 | 36,150 | 37,950 | 36,150 | 37,300 | 764 |
| 2005/09/30 | 36,050 | 36,200 | 35,500 | 36,000 | 1,575 |
| 2005/09/29 | 36,900 | 36,900 | 36,300 | 36,350 | 883 |
| 2005/09/28 | 36,900 | 37,050 | 36,300 | 37,000 | 1,391 |
| 2005/09/27 | 38,200 | 38,500 | 37,000 | 37,300 | 1,552 |
| 2005/09/26 | 38,750 | 38,900 | 38,200 | 38,700 | 803 |
| 2005/09/22 | 39,400 | 39,400 | 38,550 | 38,900 | 733 |
| 2005/09/21 | 38,900 | 39,600 | 38,500 | 39,400 | 1,001 |
| 2005/09/20 | 39,850 | 39,850 | 39,100 | 39,200 | 1,154 |
| 2005/09/16 | 38,950 | 39,300 | 38,500 | 39,200 | 923 |
| 2005/09/15 | 38,900 | 39,100 | 38,800 | 38,950 | 576 |
| 2005/09/14 | 38,600 | 38,900 | 38,550 | 38,900 | 578 |
| 2005/09/13 | 38,700 | 38,850 | 38,350 | 38,700 | 486 |
| 2005/09/12 | 38,300 | 39,000 | 38,200 | 38,850 | 1,078 |
| 2005/09/09 | 38,400 | 38,550 | 38,250 | 38,250 | 573 |
| 2005/09/08 | 38,500 | 38,600 | 38,300 | 38,450 | 424 |
| 2005/09/07 | 38,300 | 38,500 | 38,100 | 38,500 | 683 |
| 2005/09/06 | 38,200 | 38,450 | 38,100 | 38,450 | 669 |
| 2005/09/05 | 38,600 | 38,650 | 38,300 | 38,450 | 1,129 |
| 2005/09/02 | 38,900 | 39,400 | 38,300 | 38,750 | 1,308 |
| 2005/09/01 | 39,200 | 39,300 | 38,950 | 39,000 | 606 |
| 2005/08/31 | 39,500 | 39,500 | 39,000 | 39,050 | 422 |
| 2005/08/30 | 39,550 | 39,850 | 39,100 | 39,650 | 410 |
| 2005/08/29 | 39,750 | 39,750 | 39,350 | 39,550 | 471 |
| 2005/08/26 | 39,850 | 40,200 | 39,500 | 39,750 | 640 |
| 2005/08/25 | 39,800 | 39,900 | 39,250 | 39,850 | 403 |
| 2005/08/24 | 39,650 | 39,900 | 39,250 | 39,650 | 454 |
| 2005/08/23 | 40,000 | 40,300 | 39,500 | 39,650 | 884 |
| 2005/08/22 | 39,800 | 39,950 | 39,200 | 39,650 | 558 |
| 2005/08/19 | 40,150 | 40,300 | 39,050 | 39,700 | 758 |
| 2005/08/18 | 38,700 | 40,500 | 38,700 | 40,000 | 1,463 |
| 2005/08/17 | 38,900 | 39,350 | 38,750 | 38,850 | 403 |
| 2005/08/16 | 38,500 | 39,350 | 38,500 | 38,800 | 416 |
| 2005/08/15 | 39,300 | 39,850 | 39,000 | 39,000 | 564 |
| 2005/08/12 | 39,600 | 40,000 | 39,050 | 39,350 | 212 |
| 2005/08/11 | 39,700 | 40,350 | 39,200 | 40,000 | 545 |
| 2005/08/10 | 40,000 | 40,150 | 39,200 | 39,900 | 887 |
| 2005/08/09 | 39,000 | 39,950 | 39,000 | 39,600 | 663 |
| 2005/08/08 | 38,100 | 39,000 | 37,750 | 39,000 | 791 |
| 2005/08/05 | 38,600 | 39,100 | 38,500 | 38,500 | 583 |
| 2005/08/04 | 39,000 | 39,400 | 38,300 | 38,650 | 863 |
| 2005/08/03 | 39,700 | 39,800 | 39,200 | 39,200 | 593 |
| 2005/08/02 | 40,000 | 40,300 | 39,900 | 40,000 | 549 |
| 2005/08/01 | 40,300 | 40,850 | 40,000 | 40,000 | 686 |
| 2005/07/29 | 40,550 | 40,750 | 40,300 | 40,650 | 542 |
| 2005/07/28 | 40,600 | 41,050 | 40,500 | 40,950 | 862 |
| 2005/07/27 | 40,550 | 40,850 | 40,500 | 40,550 | 547 |
| 2005/07/26 | 40,800 | 40,950 | 40,500 | 40,500 | 744 |
| 2005/07/25 | 41,000 | 41,300 | 40,800 | 40,900 | 627 |
| 2005/07/22 | 41,250 | 41,600 | 41,000 | 41,300 | 492 |
| 2005/07/21 | 42,150 | 42,300 | 41,450 | 41,550 | 485 |
| 2005/07/20 | 42,450 | 42,450 | 42,000 | 42,350 | 634 |
| 2005/07/19 | 42,300 | 42,700 | 41,700 | 42,400 | 892 |
| 2005/07/15 | 41,550 | 42,350 | 41,400 | 42,200 | 493 |
| 2005/07/14 | 41,500 | 41,900 | 41,200 | 41,550 | 579 |
| 2005/07/13 | 42,000 | 42,000 | 41,100 | 41,100 | 886 |
| 2005/07/12 | 41,800 | 42,000 | 41,300 | 42,000 | 488 |
| 2005/07/11 | 42,800 | 42,800 | 41,650 | 41,700 | 442 |
| 2005/07/08 | 41,500 | 42,350 | 41,500 | 42,000 | 588 |
| 2005/07/07 | 41,500 | 42,500 | 41,500 | 42,000 | 452 |
| 2005/07/06 | 42,800 | 42,850 | 41,550 | 42,000 | 813 |
| 2005/07/05 | 42,600 | 42,950 | 41,700 | 42,500 | 1,059 |
| 2005/07/04 | 44,550 | 44,550 | 42,500 | 43,600 | 3,406 |
| 2005/07/01 | 40,700 | 41,600 | 40,550 | 40,550 | 703 |
| 2005/06/30 | 41,100 | 41,600 | 40,600 | 40,700 | 801 |
| 2005/06/29 | 41,550 | 42,350 | 41,050 | 41,950 | 1,079 |
| 2005/06/28 | 44,900 | 45,000 | 41,000 | 41,050 | 2,705 |
| 2005/06/27 | 43,450 | 46,650 | 42,800 | 44,500 | 7,213 |
| 2005/06/24 | 38,300 | 42,650 | 38,300 | 42,650 | 4,891 |
| 2005/06/23 | 38,200 | 38,650 | 38,150 | 38,650 | 738 |
| 2005/06/22 | 38,250 | 38,450 | 38,200 | 38,250 | 418 |
| 2005/06/21 | 38,250 | 38,500 | 38,150 | 38,200 | 432 |
| 2005/06/20 | 38,750 | 38,800 | 38,150 | 38,250 | 544 |
| 2005/06/17 | 38,500 | 38,800 | 38,500 | 38,750 | 470 |
| 2005/06/16 | 38,550 | 38,950 | 38,400 | 38,550 | 287 |
| 2005/06/15 | 38,500 | 38,800 | 38,400 | 38,550 | 365 |
| 2005/06/14 | 38,750 | 39,000 | 38,350 | 39,000 | 405 |
| 2005/06/13 | 38,550 | 39,300 | 38,300 | 39,250 | 794 |
| 2005/06/10 | 38,400 | 38,500 | 38,000 | 38,500 | 845 |
| 2005/06/09 | 39,150 | 39,300 | 38,400 | 38,450 | 533 |
| 2005/06/08 | 39,400 | 39,850 | 38,800 | 39,550 | 494 |
| 2005/06/07 | 39,600 | 39,950 | 39,400 | 39,400 | 467 |
| 2005/06/06 | 39,000 | 39,700 | 39,000 | 39,400 | 281 |
| 2005/06/03 | 38,550 | 39,300 | 38,550 | 39,150 | 467 |
| 2005/06/02 | 38,650 | 38,950 | 38,300 | 38,500 | 751 |
| 2005/06/01 | 38,800 | 39,000 | 38,500 | 39,000 | 773 |
| 2005/05/31 | 39,100 | 39,500 | 38,650 | 39,000 | 654 |
| 2005/05/30 | 39,200 | 39,900 | 39,000 | 39,300 | 397 |
| 2005/05/27 | 38,700 | 39,300 | 38,550 | 39,000 | 499 |
| 2005/05/26 | 39,600 | 39,950 | 39,000 | 39,000 | 574 |
| 2005/05/25 | 39,850 | 40,250 | 39,800 | 39,850 | 574 |
| 2005/05/24 | 40,200 | 40,200 | 39,850 | 40,000 | 375 |
| 2005/05/23 | 39,900 | 40,300 | 39,900 | 40,150 | 633 |
| 2005/05/20 | 40,150 | 40,450 | 40,000 | 40,350 | 446 |
| 2005/05/19 | 41,000 | 41,000 | 40,000 | 40,050 | 434 |
| 2005/05/18 | 39,550 | 39,900 | 39,100 | 39,900 | 712 |
| 2005/05/17 | 41,500 | 41,900 | 39,600 | 40,000 | 675 |
| 2005/05/16 | 41,500 | 43,500 | 41,500 | 41,500 | 516 |
| 2005/05/13 | 42,100 | 42,100 | 41,150 | 41,300 | 645 |
| 2005/05/12 | 43,000 | 43,000 | 42,050 | 42,100 | 675 |
| 2005/05/11 | 44,500 | 45,000 | 43,000 | 43,400 | 975 |
| 2005/05/10 | 44,100 | 44,800 | 43,900 | 44,100 | 1,239 |
| 2005/05/09 | 42,800 | 43,450 | 42,250 | 43,300 | 668 |
| 2005/05/06 | 41,850 | 42,450 | 41,800 | 42,050 | 825 |
| 2005/05/02 | 40,000 | 41,400 | 40,000 | 41,100 | 1,005 |
| 2005/04/28 | 39,800 | 40,100 | 39,600 | 40,000 | 1,293 |
| 2005/04/27 | 39,700 | 40,700 | 39,500 | 40,150 | 2,619 |
| 2005/04/26 | 42,500 | 42,800 | 42,150 | 42,500 | 357 |
| 2005/04/25 | 42,500 | 43,300 | 42,450 | 43,300 | 700 |
| 2005/04/22 | 43,950 | 44,000 | 43,350 | 43,450 | 507 |
| 2005/04/21 | 43,100 | 43,500 | 42,900 | 43,450 | 536 |
| 2005/04/20 | 43,200 | 44,100 | 43,200 | 44,000 | 562 |
| 2005/04/19 | 43,000 | 43,400 | 42,900 | 43,400 | 733 |
| 2005/04/18 | 43,250 | 43,450 | 42,850 | 43,250 | 889 |
| 2005/04/15 | 44,250 | 44,500 | 43,600 | 44,450 | 647 |
| 2005/04/14 | 44,200 | 44,400 | 43,850 | 44,400 | 537 |
| 2005/04/13 | 44,500 | 45,000 | 44,250 | 44,700 | 423 |
| 2005/04/12 | 45,450 | 46,000 | 44,800 | 44,850 | 669 |
| 2005/04/11 | 45,700 | 45,900 | 45,150 | 45,500 | 476 |
| 2005/04/08 | 46,100 | 46,600 | 46,000 | 46,200 | 463 |
| 2005/04/07 | 46,900 | 47,700 | 46,000 | 46,200 | 694 |
| 2005/04/06 | 48,400 | 48,500 | 46,750 | 47,050 | 1,514 |
| 2005/04/05 | 46,250 | 48,400 | 46,000 | 47,600 | 3,181 |
| 2005/04/04 | 44,200 | 46,300 | 44,000 | 46,300 | 1,139 |
| 2005/04/01 | 43,800 | 44,700 | 43,500 | 44,700 | 635 |
| 2005/03/31 | 44,900 | 44,900 | 43,300 | 44,250 | 911 |
| 2005/03/30 | 45,100 | 45,100 | 44,100 | 44,900 | 690 |
| 2005/03/29 | 46,000 | 46,000 | 45,000 | 45,150 | 993 |
| 2005/03/28 | 46,450 | 46,950 | 45,550 | 45,900 | 639 |
| 2005/03/25 | 45,250 | 45,850 | 45,050 | 45,250 | 738 |
| 2005/03/24 | 45,300 | 45,350 | 45,050 | 45,050 | 960 |
| 2005/03/23 | 46,300 | 46,350 | 45,300 | 45,550 | 1,089 |
| 2005/03/22 | 46,500 | 47,000 | 46,200 | 46,300 | 659 |
| 2005/03/18 | 46,850 | 47,350 | 46,000 | 46,500 | 1,168 |
| 2005/03/17 | 46,000 | 46,500 | 45,500 | 46,500 | 1,249 |
| 2005/03/16 | 47,800 | 47,800 | 46,300 | 46,650 | 2,916 |
| 2005/03/15 | 48,600 | 48,650 | 48,100 | 48,100 | 1,136 |
| 2005/03/14 | 49,100 | 49,250 | 48,450 | 48,900 | 1,317 |
| 2005/03/11 | 49,550 | 49,600 | 49,200 | 49,350 | 1,460 |
| 2005/03/10 | 49,850 | 49,900 | 49,300 | 49,700 | 554 |
| 2005/03/09 | 49,500 | 49,650 | 49,200 | 49,600 | 561 |
| 2005/03/08 | 49,500 | 50,200 | 49,200 | 49,500 | 1,092 |
| 2005/03/07 | 50,200 | 50,600 | 49,800 | 49,800 | 1,316 |
| 2005/03/04 | 51,300 | 51,300 | 50,400 | 50,800 | 1,114 |
| 2005/03/03 | 52,000 | 52,100 | 51,100 | 51,400 | 885 |
| 2005/03/02 | 52,000 | 52,400 | 51,400 | 52,000 | 2,160 |
| 2005/03/01 | 51,100 | 52,000 | 51,100 | 51,500 | 997 |
| 2005/02/28 | 50,500 | 52,100 | 50,500 | 51,100 | 1,030 |
| 2005/02/25 | 50,100 | 50,700 | 49,850 | 50,300 | 716 |
| 2005/02/24 | 49,650 | 50,900 | 49,650 | 49,800 | 931 |
| 2005/02/23 | 49,600 | 50,900 | 49,500 | 50,000 | 859 |
| 2005/02/22 | 51,800 | 51,800 | 50,300 | 50,600 | 1,090 |
| 2005/02/21 | 49,550 | 51,000 | 49,100 | 50,800 | 870 |
| 2005/02/18 | 50,100 | 51,000 | 49,500 | 50,400 | 862 |
| 2005/02/17 | 52,000 | 52,300 | 50,100 | 50,500 | 1,618 |
| 2005/02/16 | 48,800 | 52,900 | 48,300 | 52,000 | 3,234 |
| 2005/02/15 | 50,000 | 50,200 | 48,500 | 49,050 | 2,586 |
| 2005/02/14 | 51,900 | 53,000 | 50,500 | 50,700 | 4,524 |
| 2005/02/10 | 56,000 | 56,000 | 54,000 | 54,900 | 1,975 |
| 2005/02/09 | 57,500 | 58,000 | 56,200 | 56,500 | 2,106 |
| 2005/02/08 | 56,000 | 59,600 | 56,000 | 58,300 | 3,310 |
| 2005/02/07 | 58,100 | 58,700 | 56,200 | 56,400 | 2,945 |
| 2005/02/04 | 61,300 | 61,300 | 58,500 | 59,800 | 1,778 |
| 2005/02/03 | 59,600 | 61,200 | 59,300 | 60,400 | 2,785 |
| 2005/02/02 | 59,600 | 59,600 | 56,300 | 58,300 | 5,270 |
| 2005/02/01 | 67,600 | 67,600 | 60,600 | 60,600 | 8,290 |
| 2005/01/31 | 63,900 | 67,900 | 63,400 | 65,600 | 10,073 |
| 2005/01/28 | 61,000 | 65,800 | 60,200 | 62,900 | 8,139 |
| 2005/01/27 | 62,200 | 62,700 | 60,100 | 61,000 | 6,157 |
| 2005/01/26 | 64,200 | 64,700 | 60,600 | 63,100 | 18,891 |
| 2005/01/25 | 56,000 | 59,700 | 54,800 | 59,700 | 9,198 |
| 2005/01/24 | 52,500 | 54,700 | 52,500 | 54,700 | 3,562 |
| 2005/01/21 | 52,000 | 52,500 | 51,600 | 52,300 | 1,010 |
| 2005/01/20 | 52,400 | 53,500 | 52,100 | 52,500 | 1,354 |
| 2005/01/19 | 53,000 | 54,600 | 52,000 | 52,900 | 4,777 |
| 2005/01/18 | 53,000 | 53,000 | 51,400 | 51,500 | 2,531 |
| 2005/01/17 | 54,100 | 55,200 | 52,200 | 52,900 | 2,321 |
| 2005/01/14 | 51,700 | 55,200 | 51,100 | 53,900 | 3,422 |
| 2005/01/13 | 57,200 | 57,500 | 52,600 | 53,700 | 6,250 |
| 2005/01/12 | 57,500 | 59,000 | 55,800 | 57,400 | 6,224 |
| 2005/01/11 | 54,000 | 57,000 | 53,600 | 57,000 | 9,006 |
| 2005/01/07 | 51,400 | 52,000 | 50,800 | 52,000 | 1,973 |
| 2005/01/06 | 52,500 | 52,600 | 50,000 | 50,600 | 4,807 |
| 2005/01/05 | 49,500 | 52,000 | 49,500 | 52,000 | 8,632 |
| 2005/01/04 | 44,400 | 48,150 | 44,200 | 48,150 | 4,096 |