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 |
|---|---|---|---|---|---|
| 2006/12/29 | 10,000 | 10,070 | 10,000 | 10,040 | 184 |
| 2006/12/28 | 10,000 | 10,080 | 9,980 | 10,070 | 532 |
| 2006/12/27 | 9,960 | 10,100 | 9,960 | 10,070 | 713 |
| 2006/12/26 | 9,900 | 10,050 | 9,900 | 10,020 | 1,109 |
| 2006/12/25 | 10,010 | 10,140 | 9,950 | 10,020 | 1,990 |
| 2006/12/22 | 10,500 | 10,610 | 10,200 | 10,210 | 929 |
| 2006/12/21 | 10,800 | 10,990 | 10,570 | 10,740 | 857 |
| 2006/12/20 | 10,500 | 11,000 | 10,400 | 11,000 | 1,368 |
| 2006/12/19 | 10,800 | 12,000 | 10,700 | 10,700 | 2,219 |
| 2006/12/18 | 10,390 | 11,500 | 10,200 | 11,500 | 2,945 |
| 2006/12/15 | 10,020 | 10,400 | 9,900 | 10,390 | 2,600 |
| 2006/12/14 | 10,150 | 10,150 | 9,910 | 10,020 | 1,544 |
| 2006/12/13 | 10,450 | 10,450 | 10,110 | 10,160 | 493 |
| 2006/12/12 | 10,100 | 10,480 | 10,050 | 10,450 | 1,718 |
| 2006/12/11 | 10,510 | 10,600 | 10,100 | 10,210 | 1,401 |
| 2006/12/08 | 10,390 | 10,700 | 10,300 | 10,430 | 671 |
| 2006/12/07 | 10,510 | 10,570 | 10,300 | 10,450 | 1,043 |
| 2006/12/06 | 10,540 | 10,740 | 10,230 | 10,650 | 1,064 |
| 2006/12/05 | 10,950 | 11,050 | 10,640 | 10,700 | 787 |
| 2006/12/04 | 10,600 | 10,950 | 10,520 | 10,950 | 1,658 |
| 2006/12/01 | 12,430 | 12,450 | 10,870 | 11,090 | 5,170 |
| 2006/11/30 | 10,500 | 12,230 | 10,340 | 12,230 | 7,831 |
| 2006/11/29 | 10,220 | 10,600 | 10,200 | 10,230 | 1,247 |
| 2006/11/28 | 10,240 | 10,450 | 10,100 | 10,350 | 730 |
| 2006/11/27 | 10,500 | 10,500 | 10,230 | 10,350 | 311 |
| 2006/11/24 | 10,090 | 10,600 | 10,080 | 10,500 | 1,395 |
| 2006/11/22 | 9,800 | 10,400 | 9,800 | 10,060 | 1,451 |
| 2006/11/21 | 10,460 | 10,800 | 9,750 | 9,910 | 2,223 |
| 2006/11/20 | 11,200 | 11,200 | 9,530 | 9,900 | 1,649 |
| 2006/11/17 | 11,250 | 11,250 | 11,000 | 11,000 | 656 |
| 2006/11/16 | 11,450 | 11,500 | 11,080 | 11,450 | 570 |
| 2006/11/15 | 11,490 | 11,700 | 11,250 | 11,250 | 833 |
| 2006/11/14 | 11,300 | 11,990 | 11,290 | 11,290 | 1,132 |
| 2006/11/13 | 11,590 | 11,630 | 11,110 | 11,290 | 674 |
| 2006/11/10 | 11,830 | 12,000 | 11,570 | 11,820 | 1,334 |
| 2006/11/09 | 12,530 | 12,730 | 12,000 | 12,210 | 1,248 |
| 2006/11/08 | 13,130 | 13,200 | 12,510 | 13,000 | 1,066 |
| 2006/11/07 | 13,850 | 13,970 | 13,570 | 13,930 | 123 |
| 2006/11/06 | 14,000 | 14,000 | 13,140 | 13,920 | 351 |
| 2006/11/02 | 13,780 | 14,100 | 13,700 | 13,800 | 296 |
| 2006/11/01 | 14,000 | 14,200 | 13,730 | 13,850 | 356 |
| 2006/10/31 | 13,980 | 14,030 | 13,800 | 14,020 | 264 |
| 2006/10/30 | 14,080 | 14,400 | 14,000 | 14,000 | 492 |
| 2006/10/27 | 14,080 | 14,500 | 14,040 | 14,060 | 405 |
| 2006/10/26 | 14,100 | 14,350 | 14,000 | 14,030 | 350 |
| 2006/10/25 | 14,120 | 14,350 | 14,060 | 14,090 | 365 |
| 2006/10/24 | 14,600 | 14,600 | 14,250 | 14,600 | 257 |
| 2006/10/23 | 14,300 | 15,000 | 14,010 | 14,700 | 468 |
| 2006/10/20 | 14,800 | 15,390 | 14,250 | 14,550 | 723 |
| 2006/10/19 | 15,280 | 15,500 | 14,880 | 15,050 | 964 |
| 2006/10/18 | 14,290 | 14,980 | 14,000 | 14,880 | 900 |
| 2006/10/17 | 13,900 | 14,500 | 13,900 | 14,110 | 849 |
| 2006/10/16 | 14,000 | 14,900 | 13,800 | 13,990 | 931 |
| 2006/10/13 | 12,990 | 14,300 | 12,980 | 14,300 | 596 |
| 2006/10/12 | 12,700 | 13,160 | 12,650 | 12,680 | 721 |
| 2006/10/11 | 13,020 | 13,430 | 12,850 | 12,910 | 912 |
| 2006/10/10 | 14,200 | 14,480 | 12,850 | 13,100 | 1,012 |
| 2006/10/06 | 15,080 | 15,080 | 14,450 | 14,510 | 786 |
| 2006/10/05 | 14,500 | 15,300 | 14,500 | 14,880 | 1,006 |
| 2006/10/04 | 14,800 | 14,900 | 14,500 | 14,500 | 493 |
| 2006/10/03 | 14,700 | 14,900 | 14,650 | 14,710 | 336 |
| 2006/10/02 | 15,050 | 15,090 | 14,650 | 14,650 | 439 |
| 2006/09/29 | 14,900 | 15,750 | 14,500 | 14,540 | 1,708 |
| 2006/09/28 | 14,280 | 14,630 | 14,200 | 14,400 | 571 |
| 2006/09/27 | 14,200 | 14,600 | 14,200 | 14,320 | 272 |
| 2006/09/26 | 14,660 | 14,800 | 14,100 | 14,200 | 166 |
| 2006/09/25 | 14,150 | 14,690 | 14,120 | 14,500 | 506 |
| 2006/09/22 | 14,100 | 15,500 | 14,100 | 14,200 | 1,078 |
| 2006/09/21 | 15,000 | 15,010 | 14,100 | 14,600 | 967 |
| 2006/09/20 | 15,700 | 15,700 | 14,500 | 15,000 | 781 |
| 2006/09/19 | 14,800 | 16,000 | 14,600 | 15,900 | 1,195 |
| 2006/09/15 | 14,910 | 14,990 | 14,600 | 14,810 | 247 |
| 2006/09/14 | 14,910 | 15,110 | 14,510 | 15,100 | 738 |
| 2006/09/13 | 15,620 | 15,900 | 15,100 | 15,340 | 758 |
| 2006/09/12 | 16,030 | 16,300 | 15,500 | 15,600 | 591 |
| 2006/09/11 | 16,300 | 16,720 | 16,020 | 16,200 | 494 |
| 2006/09/08 | 16,710 | 16,710 | 16,300 | 16,400 | 420 |
| 2006/09/07 | 17,010 | 17,180 | 16,650 | 16,710 | 380 |
| 2006/09/06 | 17,150 | 17,280 | 16,980 | 17,080 | 543 |
| 2006/09/05 | 16,900 | 17,350 | 16,800 | 16,980 | 1,024 |
| 2006/09/04 | 16,790 | 16,820 | 16,000 | 16,820 | 764 |
| 2006/09/01 | 16,520 | 17,520 | 16,230 | 16,630 | 608 |
| 2006/08/31 | 17,040 | 17,040 | 16,010 | 16,520 | 615 |
| 2006/08/30 | 17,750 | 18,500 | 17,210 | 17,240 | 680 |
| 2006/08/29 | 16,210 | 17,200 | 15,800 | 17,200 | 1,232 |
| 2006/08/28 | 17,220 | 17,420 | 16,400 | 16,610 | 776 |
| 2006/08/25 | 18,850 | 18,900 | 17,820 | 17,820 | 571 |
| 2006/08/24 | 17,910 | 18,800 | 17,800 | 18,800 | 1,339 |
| 2006/08/23 | 18,750 | 19,000 | 18,220 | 18,510 | 979 |
| 2006/08/22 | 19,960 | 19,960 | 18,740 | 19,120 | 1,698 |
| 2006/08/21 | 19,990 | 20,020 | 18,240 | 19,030 | 4,426 |
| 2006/08/18 | 21,290 | 21,290 | 20,120 | 20,590 | 13,535 |
| 2006/08/17 | 18,290 | 19,290 | 18,160 | 19,290 | 6,595 |
| 2006/08/16 | 16,500 | 17,870 | 16,500 | 17,290 | 1,665 |
| 2006/08/15 | 15,900 | 16,490 | 15,810 | 16,020 | 827 |
| 2006/08/14 | 15,000 | 15,590 | 14,900 | 15,500 | 458 |
| 2006/08/11 | 14,700 | 16,330 | 14,560 | 15,300 | 1,225 |
| 2006/08/10 | 14,130 | 14,550 | 14,110 | 14,540 | 258 |
| 2006/08/09 | 14,450 | 14,600 | 14,300 | 14,330 | 297 |
| 2006/08/08 | 14,230 | 14,810 | 14,200 | 14,420 | 500 |
| 2006/08/07 | 14,780 | 15,000 | 14,210 | 14,500 | 516 |
| 2006/08/04 | 15,130 | 15,570 | 14,800 | 14,840 | 838 |
| 2006/08/03 | 15,000 | 16,500 | 14,990 | 15,300 | 3,555 |
| 2006/08/02 | 14,210 | 14,730 | 14,000 | 14,700 | 940 |
| 2006/08/01 | 14,300 | 14,760 | 14,100 | 14,470 | 329 |
| 2006/07/31 | 14,400 | 14,880 | 14,070 | 14,600 | 916 |
| 2006/07/28 | 14,200 | 14,400 | 13,520 | 14,400 | 1,393 |
| 2006/07/27 | 14,570 | 14,570 | 13,900 | 14,000 | 601 |
| 2006/07/26 | 15,000 | 15,750 | 14,200 | 14,370 | 1,119 |
| 2006/07/25 | 15,450 | 15,950 | 15,150 | 15,180 | 476 |
| 2006/07/24 | 16,160 | 16,160 | 15,050 | 15,050 | 516 |
| 2006/07/21 | 16,000 | 16,290 | 15,510 | 15,930 | 823 |
| 2006/07/20 | 16,300 | 17,250 | 16,000 | 16,680 | 1,734 |
| 2006/07/19 | 17,500 | 17,700 | 16,000 | 16,300 | 988 |
| 2006/07/18 | 17,750 | 18,100 | 17,200 | 17,800 | 768 |
| 2006/07/14 | 17,800 | 18,450 | 17,800 | 18,190 | 155 |
| 2006/07/13 | 18,020 | 18,400 | 18,000 | 18,200 | 166 |
| 2006/07/12 | 18,250 | 18,500 | 17,900 | 18,500 | 627 |
| 2006/07/11 | 19,050 | 19,250 | 18,150 | 18,650 | 417 |
| 2006/07/10 | 19,360 | 19,600 | 19,000 | 19,400 | 306 |
| 2006/07/07 | 20,020 | 20,210 | 19,500 | 19,970 | 597 |
| 2006/07/06 | 20,030 | 20,880 | 20,000 | 20,300 | 330 |
| 2006/07/05 | 21,280 | 21,280 | 20,310 | 20,310 | 570 |
| 2006/07/04 | 22,000 | 22,430 | 21,000 | 21,290 | 1,127 |
| 2006/07/03 | 21,000 | 22,400 | 20,800 | 22,000 | 2,092 |
| 2006/06/30 | 19,810 | 21,800 | 19,810 | 20,400 | 1,476 |
| 2006/06/29 | 20,000 | 20,000 | 19,520 | 20,000 | 198 |
| 2006/06/28 | 19,750 | 20,250 | 19,500 | 19,800 | 270 |
| 2006/06/27 | 20,000 | 20,300 | 19,760 | 19,760 | 411 |
| 2006/06/26 | 20,030 | 20,300 | 19,960 | 20,000 | 256 |
| 2006/06/23 | 20,210 | 20,400 | 19,940 | 20,400 | 366 |
| 2006/06/22 | 19,500 | 20,200 | 19,500 | 20,200 | 220 |
| 2006/06/21 | 19,810 | 20,400 | 19,200 | 19,500 | 442 |
| 2006/06/20 | 20,300 | 20,400 | 20,000 | 20,030 | 337 |
| 2006/06/19 | 20,000 | 21,000 | 19,900 | 20,200 | 557 |
| 2006/06/16 | 20,300 | 20,800 | 20,000 | 20,000 | 771 |
| 2006/06/15 | 19,980 | 20,500 | 18,700 | 19,850 | 405 |
| 2006/06/14 | 18,800 | 19,980 | 18,500 | 19,410 | 530 |
| 2006/06/13 | 19,490 | 19,500 | 18,410 | 19,450 | 530 |
| 2006/06/12 | 18,200 | 19,300 | 18,000 | 19,300 | 511 |
| 2006/06/09 | 17,250 | 18,300 | 17,200 | 18,000 | 1,053 |
| 2006/06/08 | 17,650 | 18,200 | 17,000 | 17,200 | 1,211 |
| 2006/06/07 | 18,500 | 18,990 | 18,500 | 18,650 | 628 |
| 2006/06/06 | 19,000 | 19,400 | 18,730 | 18,860 | 616 |
| 2006/06/05 | 19,200 | 19,600 | 18,620 | 19,500 | 574 |
| 2006/06/02 | 19,000 | 19,400 | 17,000 | 19,400 | 2,550 |
| 2006/06/01 | 20,040 | 20,750 | 19,000 | 19,000 | 842 |
| 2006/05/31 | 20,000 | 21,400 | 20,000 | 20,150 | 765 |
| 2006/05/30 | 21,500 | 21,500 | 20,040 | 20,500 | 481 |
| 2006/05/29 | 22,000 | 22,100 | 21,400 | 21,500 | 706 |
| 2006/05/26 | 22,510 | 22,840 | 21,810 | 22,500 | 419 |
| 2006/05/25 | 22,590 | 22,870 | 22,510 | 22,510 | 239 |
| 2006/05/24 | 23,390 | 23,390 | 22,500 | 22,530 | 488 |
| 2006/05/23 | 23,800 | 23,990 | 22,760 | 22,900 | 482 |
| 2006/05/22 | 23,200 | 23,500 | 22,750 | 22,800 | 445 |
| 2006/05/19 | 21,260 | 22,490 | 21,260 | 22,000 | 738 |
| 2006/05/18 | 21,400 | 22,500 | 21,100 | 21,560 | 864 |
| 2006/05/17 | 23,100 | 23,550 | 22,100 | 22,300 | 1,048 |
| 2006/05/16 | 23,400 | 23,700 | 22,600 | 22,800 | 824 |
| 2006/05/15 | 24,010 | 24,650 | 24,000 | 24,600 | 394 |
| 2006/05/12 | 23,150 | 24,000 | 23,120 | 23,800 | 1,012 |
| 2006/05/11 | 25,400 | 25,450 | 22,600 | 23,020 | 1,169 |
| 2006/05/10 | 25,500 | 25,980 | 25,410 | 25,450 | 233 |
| 2006/05/09 | 25,320 | 25,630 | 25,300 | 25,520 | 402 |
| 2006/05/08 | 26,350 | 26,350 | 25,500 | 25,510 | 479 |
| 2006/05/02 | 25,960 | 25,960 | 25,700 | 25,770 | 399 |
| 2006/05/01 | 26,100 | 26,100 | 25,900 | 26,040 | 308 |
| 2006/04/28 | 26,010 | 26,500 | 26,010 | 26,050 | 406 |
| 2006/04/27 | 26,250 | 26,370 | 26,000 | 26,240 | 593 |
| 2006/04/26 | 26,500 | 26,900 | 26,010 | 26,200 | 769 |
| 2006/04/25 | 26,150 | 26,490 | 25,910 | 26,250 | 1,269 |
| 2006/04/24 | 27,000 | 27,000 | 26,000 | 26,450 | 887 |
| 2006/04/21 | 28,000 | 28,200 | 26,000 | 27,000 | 976 |
| 2006/04/20 | 28,850 | 28,950 | 27,000 | 28,000 | 725 |
| 2006/04/19 | 29,700 | 29,700 | 28,900 | 29,000 | 220 |
| 2006/04/18 | 28,310 | 29,450 | 28,310 | 29,100 | 321 |
| 2006/04/17 | 29,640 | 29,940 | 28,500 | 28,610 | 777 |
| 2006/04/14 | 30,250 | 30,350 | 29,630 | 29,940 | 733 |
| 2006/04/13 | 30,150 | 30,700 | 30,100 | 30,500 | 304 |
| 2006/04/12 | 30,950 | 30,950 | 30,250 | 30,300 | 311 |
| 2006/04/11 | 30,800 | 30,950 | 30,100 | 30,750 | 631 |
| 2006/04/10 | 30,500 | 30,750 | 30,000 | 30,400 | 416 |
| 2006/04/07 | 30,350 | 30,700 | 29,700 | 30,500 | 699 |
| 2006/04/06 | 29,980 | 30,600 | 29,900 | 30,350 | 692 |
| 2006/04/05 | 30,950 | 30,950 | 29,000 | 29,990 | 1,174 |
| 2006/04/04 | 31,900 | 31,900 | 30,300 | 30,950 | 1,829 |
| 2006/04/03 | 32,600 | 34,000 | 31,100 | 32,000 | 8,836 |
| 2006/03/31 | 27,850 | 30,200 | 27,700 | 30,200 | 3,459 |
| 2006/03/30 | 27,400 | 27,820 | 27,000 | 27,200 | 1,073 |
| 2006/03/29 | 25,600 | 27,200 | 25,600 | 27,000 | 685 |
| 2006/03/28 | 26,000 | 26,000 | 25,200 | 25,530 | 227 |
| 2006/03/27 | 25,500 | 26,000 | 25,000 | 26,000 | 462 |
| 2006/03/24 | 25,200 | 25,900 | 25,200 | 25,300 | 562 |
| 2006/03/23 | 25,700 | 26,600 | 25,480 | 25,900 | 568 |
| 2006/03/22 | 26,000 | 26,100 | 25,710 | 25,710 | 247 |
| 2006/03/20 | 25,700 | 26,300 | 25,700 | 26,100 | 339 |
| 2006/03/17 | 26,260 | 26,850 | 25,640 | 25,700 | 300 |
| 2006/03/16 | 27,000 | 27,100 | 25,800 | 26,670 | 685 |
| 2006/03/15 | 27,000 | 27,500 | 26,800 | 27,100 | 436 |
| 2006/03/14 | 27,200 | 27,280 | 26,800 | 26,990 | 305 |
| 2006/03/13 | 26,600 | 27,300 | 26,500 | 27,300 | 669 |
| 2006/03/10 | 25,540 | 26,800 | 25,540 | 26,700 | 425 |
| 2006/03/09 | 25,610 | 26,200 | 25,200 | 26,140 | 426 |
| 2006/03/08 | 26,110 | 26,500 | 25,900 | 25,910 | 571 |
| 2006/03/07 | 26,700 | 26,890 | 26,400 | 26,450 | 344 |
| 2006/03/06 | 27,200 | 27,230 | 26,700 | 26,760 | 284 |
| 2006/03/03 | 26,700 | 27,380 | 26,110 | 26,650 | 524 |
| 2006/03/02 | 28,260 | 28,900 | 26,600 | 26,600 | 827 |
| 2006/03/01 | 27,000 | 27,800 | 26,500 | 27,060 | 566 |
| 2006/02/28 | 27,610 | 27,990 | 26,000 | 27,300 | 690 |
| 2006/02/27 | 30,450 | 30,450 | 28,200 | 28,510 | 1,270 |
| 2006/02/24 | 26,700 | 28,000 | 26,510 | 27,910 | 1,122 |
| 2006/02/23 | 25,000 | 26,440 | 25,000 | 26,440 | 1,038 |
| 2006/02/22 | 25,220 | 26,100 | 25,100 | 25,160 | 1,247 |
| 2006/02/21 | 22,000 | 25,000 | 22,000 | 25,000 | 2,060 |
| 2006/02/20 | 23,800 | 23,800 | 22,000 | 22,000 | 3,139 |
| 2006/02/17 | 27,000 | 27,350 | 25,000 | 25,000 | 1,684 |
| 2006/02/16 | 28,600 | 28,600 | 27,100 | 27,100 | 832 |
| 2006/02/15 | 29,130 | 29,690 | 28,500 | 28,500 | 570 |
| 2006/02/14 | 28,500 | 28,950 | 25,990 | 28,950 | 2,056 |
| 2006/02/13 | 30,100 | 30,200 | 28,500 | 29,000 | 1,747 |
| 2006/02/10 | 30,700 | 30,850 | 30,100 | 30,700 | 721 |
| 2006/02/09 | 31,150 | 31,200 | 30,550 | 30,800 | 539 |
| 2006/02/08 | 31,000 | 31,450 | 30,600 | 30,800 | 1,007 |
| 2006/02/07 | 30,400 | 30,950 | 30,000 | 30,900 | 1,916 |
| 2006/02/06 | 30,500 | 31,500 | 30,100 | 30,550 | 1,697 |
| 2006/02/03 | 30,200 | 30,500 | 30,000 | 30,500 | 1,381 |
| 2006/02/02 | 30,900 | 30,900 | 30,000 | 30,650 | 1,055 |
| 2006/02/01 | 30,800 | 31,000 | 30,400 | 30,450 | 1,112 |
| 2006/01/31 | 31,250 | 31,300 | 30,750 | 30,900 | 902 |
| 2006/01/30 | 31,900 | 32,600 | 31,200 | 31,250 | 1,399 |
| 2006/01/27 | 31,900 | 32,000 | 31,250 | 31,900 | 779 |
| 2006/01/26 | 31,300 | 32,000 | 31,050 | 31,900 | 1,012 |
| 2006/01/25 | 32,400 | 33,200 | 31,500 | 31,700 | 1,352 |
| 2006/01/24 | 29,500 | 32,400 | 29,500 | 32,000 | 1,566 |
| 2006/01/23 | 30,500 | 31,300 | 29,000 | 29,500 | 3,543 |
| 2006/01/20 | 34,100 | 34,300 | 31,950 | 32,100 | 2,601 |
| 2006/01/19 | 30,200 | 34,500 | 30,100 | 33,500 | 3,645 |
| 2006/01/18 | 33,500 | 34,450 | 30,250 | 31,400 | 6,144 |
| 2006/01/17 | 35,850 | 37,650 | 34,250 | 34,250 | 7,451 |
| 2006/01/16 | 37,750 | 38,900 | 37,500 | 38,250 | 6,409 |
| 2006/01/13 | 36,450 | 37,400 | 36,450 | 36,950 | 2,780 |
| 2006/01/12 | 35,500 | 36,950 | 35,500 | 36,300 | 2,111 |
| 2006/01/11 | 35,900 | 36,200 | 35,000 | 35,350 | 1,996 |
| 2006/01/10 | 34,200 | 38,000 | 34,000 | 36,300 | 5,093 |
| 2006/01/06 | 34,600 | 35,300 | 34,100 | 34,600 | 1,695 |
| 2006/01/05 | 35,650 | 35,700 | 34,500 | 35,000 | 1,744 |
| 2006/01/04 | 35,950 | 35,950 | 35,000 | 35,650 | 523 |