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 |
|---|---|---|---|---|---|
| 2008/12/30 | 9,080 | 9,450 | 8,950 | 9,280 | 414 |
| 2008/12/29 | 8,500 | 8,980 | 8,320 | 8,880 | 304 |
| 2008/12/26 | 8,500 | 8,750 | 8,100 | 8,500 | 1,123 |
| 2008/12/25 | 8,980 | 8,990 | 8,320 | 8,530 | 1,852 |
| 2008/12/24 | 9,010 | 9,320 | 8,520 | 9,200 | 1,256 |
| 2008/12/22 | 9,400 | 9,590 | 8,940 | 9,400 | 733 |
| 2008/12/19 | 9,740 | 9,980 | 9,020 | 9,400 | 1,446 |
| 2008/12/18 | 10,580 | 10,650 | 9,730 | 9,940 | 2,269 |
| 2008/12/17 | 10,600 | 12,000 | 9,700 | 10,320 | 3,482 |
| 2008/12/16 | 9,040 | 10,000 | 8,900 | 10,000 | 2,884 |
| 2008/12/15 | 8,530 | 9,180 | 8,450 | 9,180 | 1,405 |
| 2008/12/12 | 8,540 | 8,670 | 8,300 | 8,530 | 595 |
| 2008/12/11 | 8,510 | 8,810 | 8,430 | 8,740 | 505 |
| 2008/12/10 | 8,300 | 8,890 | 8,300 | 8,410 | 897 |
| 2008/12/09 | 8,980 | 8,990 | 8,300 | 8,700 | 740 |
| 2008/12/08 | 8,600 | 9,000 | 8,410 | 8,880 | 1,878 |
| 2008/12/05 | 8,300 | 8,300 | 7,600 | 8,000 | 798 |
| 2008/12/04 | 8,830 | 8,830 | 8,350 | 8,550 | 651 |
| 2008/12/03 | 9,180 | 9,180 | 8,700 | 8,730 | 689 |
| 2008/12/02 | 9,190 | 9,190 | 9,000 | 9,140 | 379 |
| 2008/12/01 | 9,490 | 9,700 | 9,210 | 9,390 | 897 |
| 2008/11/28 | 8,860 | 9,400 | 8,690 | 9,400 | 639 |
| 2008/11/27 | 8,860 | 8,950 | 8,670 | 8,890 | 171 |
| 2008/11/26 | 8,750 | 8,900 | 8,550 | 8,800 | 469 |
| 2008/11/25 | 9,200 | 9,410 | 8,700 | 8,900 | 554 |
| 2008/11/21 | 8,500 | 9,000 | 8,250 | 9,000 | 1,147 |
| 2008/11/20 | 9,000 | 9,070 | 8,500 | 8,570 | 757 |
| 2008/11/19 | 9,300 | 9,380 | 8,870 | 9,200 | 1,323 |
| 2008/11/18 | 8,820 | 9,000 | 8,000 | 8,500 | 1,032 |
| 2008/11/17 | 9,060 | 9,200 | 8,520 | 8,620 | 895 |
| 2008/11/14 | 9,000 | 9,100 | 8,500 | 8,990 | 966 |
| 2008/11/13 | 8,860 | 9,300 | 8,800 | 9,000 | 701 |
| 2008/11/12 | 8,800 | 9,320 | 8,680 | 9,200 | 701 |
| 2008/11/11 | 9,000 | 9,100 | 8,720 | 8,940 | 597 |
| 2008/11/10 | 9,500 | 9,750 | 8,700 | 9,050 | 877 |
| 2008/11/07 | 8,670 | 9,500 | 8,670 | 9,200 | 1,427 |
| 2008/11/06 | 9,720 | 9,800 | 9,300 | 9,550 | 1,131 |
| 2008/11/05 | 9,710 | 10,100 | 9,510 | 9,820 | 1,692 |
| 2008/11/04 | 10,000 | 10,190 | 9,800 | 9,800 | 1,697 |
| 2008/10/31 | 10,200 | 10,220 | 9,800 | 9,800 | 1,317 |
| 2008/10/30 | 10,160 | 10,300 | 9,920 | 10,030 | 2,741 |
| 2008/10/29 | 10,000 | 10,450 | 9,750 | 9,850 | 1,553 |
| 2008/10/28 | 9,970 | 10,200 | 9,100 | 9,710 | 2,669 |
| 2008/10/27 | 10,100 | 10,900 | 9,500 | 9,900 | 4,090 |
| 2008/10/24 | 10,700 | 10,900 | 9,500 | 9,900 | 3,212 |
| 2008/10/23 | 9,790 | 11,640 | 9,790 | 10,900 | 5,726 |
| 2008/10/22 | 9,090 | 10,290 | 9,050 | 10,290 | 5,641 |
| 2008/10/21 | 7,830 | 9,300 | 7,540 | 9,290 | 2,718 |
| 2008/10/20 | 8,460 | 8,960 | 8,460 | 8,460 | 3,387 |
| 2008/10/17 | 8,760 | 9,460 | 8,600 | 9,460 | 3,965 |
| 2008/10/16 | 7,760 | 8,460 | 7,520 | 8,460 | 4,624 |
| 2008/10/15 | 6,760 | 7,460 | 6,500 | 7,460 | 2,447 |
| 2008/10/14 | 6,460 | 6,460 | 6,400 | 6,460 | 970 |
| 2008/10/10 | 5,460 | 5,800 | 5,460 | 5,460 | 2,989 |
| 2008/10/09 | 6,460 | 6,750 | 6,460 | 6,460 | 3,264 |
| 2008/10/08 | 8,560 | 8,560 | 7,460 | 7,460 | 3,411 |
| 2008/10/07 | 8,460 | 8,460 | 8,400 | 8,460 | 4,986 |
| 2008/10/06 | 6,760 | 7,460 | 6,500 | 7,460 | 6,488 |
| 2008/10/03 | 6,460 | 6,460 | 6,460 | 6,460 | 2,752 |
| 2008/10/02 | 5,460 | 5,460 | 5,460 | 5,460 | 207 |
| 2008/10/01 | 4,750 | 4,960 | 4,750 | 4,960 | 3,269 |
| 2008/09/30 | 4,370 | 4,610 | 4,240 | 4,460 | 1,608 |
| 2008/09/29 | 5,410 | 5,500 | 4,620 | 4,620 | 787 |
| 2008/09/26 | 5,520 | 5,520 | 5,210 | 5,310 | 610 |
| 2008/09/25 | 5,400 | 5,720 | 5,230 | 5,470 | 996 |
| 2008/09/24 | 5,200 | 5,370 | 5,000 | 5,150 | 1,811 |
| 2008/09/22 | 5,700 | 5,970 | 5,380 | 5,600 | 1,395 |
| 2008/09/19 | 4,650 | 5,050 | 4,490 | 5,050 | 1,976 |
| 2008/09/18 | 5,080 | 5,150 | 4,460 | 4,550 | 2,298 |
| 2008/09/17 | 5,650 | 5,690 | 5,100 | 5,250 | 667 |
| 2008/09/16 | 5,050 | 5,810 | 4,860 | 5,450 | 2,180 |
| 2008/09/12 | 5,950 | 6,000 | 5,640 | 5,850 | 750 |
| 2008/09/11 | 5,990 | 6,030 | 5,800 | 5,850 | 732 |
| 2008/09/10 | 6,240 | 6,240 | 5,810 | 6,080 | 840 |
| 2008/09/09 | 6,540 | 6,590 | 6,050 | 6,250 | 602 |
| 2008/09/08 | 6,240 | 6,840 | 6,240 | 6,540 | 465 |
| 2008/09/05 | 6,200 | 6,400 | 6,190 | 6,240 | 486 |
| 2008/09/04 | 6,760 | 6,780 | 6,400 | 6,450 | 982 |
| 2008/09/03 | 7,030 | 7,060 | 6,520 | 6,970 | 829 |
| 2008/09/02 | 7,000 | 7,220 | 7,000 | 7,170 | 501 |
| 2008/09/01 | 7,010 | 7,300 | 7,000 | 7,090 | 380 |
| 2008/08/29 | 7,120 | 7,350 | 7,000 | 7,090 | 544 |
| 2008/08/28 | 7,300 | 7,480 | 7,000 | 7,070 | 851 |
| 2008/08/27 | 7,110 | 8,200 | 7,110 | 7,200 | 2,004 |
| 2008/08/26 | 7,100 | 7,490 | 7,030 | 7,200 | 325 |
| 2008/08/25 | 7,000 | 7,250 | 7,000 | 7,240 | 379 |
| 2008/08/22 | 7,320 | 7,450 | 7,000 | 7,020 | 786 |
| 2008/08/21 | 7,400 | 7,490 | 7,280 | 7,320 | 566 |
| 2008/08/20 | 7,100 | 7,380 | 6,800 | 7,300 | 1,040 |
| 2008/08/19 | 7,860 | 7,870 | 7,210 | 7,210 | 988 |
| 2008/08/18 | 7,610 | 7,950 | 7,400 | 7,850 | 747 |
| 2008/08/15 | 8,820 | 8,820 | 7,910 | 7,910 | 1,046 |
| 2008/08/14 | 8,450 | 8,870 | 8,420 | 8,850 | 374 |
| 2008/08/13 | 8,800 | 8,800 | 8,430 | 8,700 | 343 |
| 2008/08/12 | 8,320 | 8,820 | 8,320 | 8,600 | 224 |
| 2008/08/11 | 8,520 | 8,800 | 8,410 | 8,420 | 727 |
| 2008/08/08 | 8,530 | 8,740 | 8,520 | 8,600 | 1,192 |
| 2008/08/07 | 9,710 | 9,710 | 9,100 | 9,110 | 684 |
| 2008/08/06 | 9,840 | 9,840 | 9,500 | 9,700 | 487 |
| 2008/08/05 | 9,920 | 9,980 | 9,800 | 9,980 | 417 |
| 2008/08/04 | 10,000 | 10,030 | 9,900 | 9,980 | 239 |
| 2008/08/01 | 9,970 | 10,030 | 9,960 | 10,020 | 130 |
| 2008/07/31 | 10,000 | 10,030 | 9,950 | 10,000 | 312 |
| 2008/07/30 | 10,010 | 10,100 | 9,980 | 10,010 | 115 |
| 2008/07/29 | 9,980 | 10,150 | 9,920 | 10,080 | 196 |
| 2008/07/28 | 9,980 | 10,160 | 9,980 | 10,050 | 143 |
| 2008/07/25 | 10,120 | 10,250 | 10,050 | 10,050 | 163 |
| 2008/07/24 | 10,390 | 10,430 | 9,920 | 10,430 | 827 |
| 2008/07/23 | 10,000 | 10,290 | 9,940 | 10,290 | 372 |
| 2008/07/22 | 10,100 | 10,100 | 9,910 | 10,000 | 504 |
| 2008/07/18 | 10,440 | 10,440 | 10,100 | 10,100 | 81 |
| 2008/07/17 | 9,900 | 10,500 | 9,900 | 10,460 | 553 |
| 2008/07/16 | 9,940 | 9,990 | 9,700 | 9,810 | 700 |
| 2008/07/15 | 10,140 | 10,140 | 9,920 | 10,140 | 419 |
| 2008/07/14 | 10,300 | 10,300 | 10,090 | 10,180 | 246 |
| 2008/07/11 | 10,200 | 10,390 | 10,070 | 10,200 | 627 |
| 2008/07/10 | 10,100 | 10,270 | 10,060 | 10,100 | 509 |
| 2008/07/09 | 10,280 | 10,380 | 10,090 | 10,100 | 316 |
| 2008/07/08 | 10,500 | 10,510 | 10,220 | 10,250 | 203 |
| 2008/07/07 | 10,200 | 10,650 | 10,100 | 10,550 | 513 |
| 2008/07/04 | 10,510 | 10,650 | 10,260 | 10,400 | 418 |
| 2008/07/03 | 10,470 | 10,620 | 10,400 | 10,620 | 343 |
| 2008/07/02 | 10,500 | 10,800 | 10,420 | 10,790 | 424 |
| 2008/07/01 | 10,280 | 10,740 | 10,210 | 10,640 | 430 |
| 2008/06/30 | 10,500 | 10,800 | 10,200 | 10,480 | 729 |
| 2008/06/27 | 11,300 | 11,300 | 10,500 | 10,700 | 1,230 |
| 2008/06/26 | 11,430 | 11,850 | 11,410 | 11,420 | 232 |
| 2008/06/25 | 11,600 | 11,850 | 11,390 | 11,400 | 346 |
| 2008/06/24 | 11,490 | 11,640 | 11,400 | 11,640 | 142 |
| 2008/06/23 | 11,390 | 11,680 | 11,310 | 11,680 | 287 |
| 2008/06/20 | 11,560 | 11,800 | 11,400 | 11,790 | 289 |
| 2008/06/19 | 11,800 | 11,940 | 11,600 | 11,600 | 232 |
| 2008/06/18 | 11,900 | 12,040 | 11,770 | 11,910 | 394 |
| 2008/06/17 | 11,400 | 11,900 | 11,400 | 11,900 | 356 |
| 2008/06/16 | 11,680 | 11,800 | 11,380 | 11,380 | 181 |
| 2008/06/13 | 11,620 | 11,640 | 11,320 | 11,500 | 175 |
| 2008/06/12 | 11,430 | 11,680 | 11,210 | 11,300 | 349 |
| 2008/06/11 | 11,290 | 11,990 | 11,280 | 11,970 | 316 |
| 2008/06/10 | 12,000 | 12,150 | 11,210 | 11,250 | 548 |
| 2008/06/09 | 11,820 | 12,190 | 11,740 | 12,190 | 196 |
| 2008/06/06 | 12,330 | 12,330 | 12,100 | 12,150 | 379 |
| 2008/06/05 | 12,400 | 12,400 | 12,150 | 12,320 | 233 |
| 2008/06/04 | 12,130 | 12,490 | 12,130 | 12,400 | 401 |
| 2008/06/03 | 12,130 | 12,440 | 12,020 | 12,370 | 342 |
| 2008/06/02 | 12,000 | 12,490 | 11,820 | 12,400 | 846 |
| 2008/05/30 | 11,980 | 11,990 | 11,620 | 11,940 | 211 |
| 2008/05/29 | 11,650 | 11,890 | 11,620 | 11,630 | 147 |
| 2008/05/28 | 11,880 | 12,000 | 11,600 | 11,800 | 344 |
| 2008/05/27 | 12,100 | 12,200 | 11,870 | 11,870 | 559 |
| 2008/05/26 | 12,100 | 12,290 | 12,010 | 12,200 | 419 |
| 2008/05/23 | 11,750 | 12,000 | 11,720 | 11,870 | 611 |
| 2008/05/22 | 11,690 | 11,690 | 11,510 | 11,690 | 182 |
| 2008/05/21 | 11,600 | 11,700 | 11,500 | 11,690 | 399 |
| 2008/05/20 | 11,700 | 11,700 | 11,310 | 11,570 | 242 |
| 2008/05/19 | 11,530 | 11,700 | 11,270 | 11,700 | 187 |
| 2008/05/16 | 11,800 | 11,800 | 11,210 | 11,670 | 189 |
| 2008/05/15 | 11,180 | 11,980 | 11,010 | 11,710 | 999 |
| 2008/05/14 | 11,320 | 11,450 | 10,980 | 11,250 | 309 |
| 2008/05/13 | 11,060 | 11,440 | 10,880 | 11,290 | 301 |
| 2008/05/12 | 11,000 | 11,000 | 10,790 | 10,990 | 278 |
| 2008/05/09 | 11,510 | 11,660 | 11,000 | 11,170 | 755 |
| 2008/05/08 | 10,300 | 11,670 | 10,300 | 11,650 | 1,458 |
| 2008/05/07 | 10,210 | 10,360 | 10,210 | 10,360 | 293 |
| 2008/05/02 | 10,330 | 10,360 | 10,120 | 10,250 | 462 |
| 2008/05/01 | 10,200 | 10,380 | 10,110 | 10,240 | 458 |
| 2008/04/30 | 10,150 | 10,340 | 10,100 | 10,330 | 545 |
| 2008/04/28 | 10,340 | 10,340 | 10,100 | 10,280 | 471 |
| 2008/04/25 | 10,120 | 10,390 | 10,120 | 10,350 | 329 |
| 2008/04/24 | 10,240 | 10,350 | 10,120 | 10,170 | 414 |
| 2008/04/23 | 10,190 | 10,250 | 10,100 | 10,240 | 512 |
| 2008/04/22 | 10,200 | 10,270 | 10,090 | 10,230 | 210 |
| 2008/04/21 | 10,290 | 10,300 | 10,100 | 10,230 | 290 |
| 2008/04/18 | 10,130 | 10,330 | 10,130 | 10,300 | 88 |
| 2008/04/17 | 10,100 | 10,390 | 10,100 | 10,100 | 430 |
| 2008/04/16 | 10,300 | 10,300 | 10,100 | 10,200 | 211 |
| 2008/04/15 | 10,020 | 10,400 | 10,020 | 10,390 | 347 |
| 2008/04/14 | 10,140 | 10,420 | 10,040 | 10,420 | 209 |
| 2008/04/11 | 10,000 | 10,470 | 10,000 | 10,420 | 250 |
| 2008/04/10 | 9,820 | 10,350 | 9,820 | 10,200 | 233 |
| 2008/04/09 | 10,120 | 10,240 | 9,700 | 10,220 | 310 |
| 2008/04/08 | 10,250 | 10,380 | 10,100 | 10,250 | 498 |
| 2008/04/07 | 10,310 | 10,400 | 10,300 | 10,350 | 160 |
| 2008/04/04 | 10,500 | 10,500 | 10,330 | 10,460 | 138 |
| 2008/04/03 | 10,310 | 10,490 | 10,300 | 10,460 | 55 |
| 2008/04/02 | 10,230 | 10,400 | 10,230 | 10,260 | 322 |
| 2008/04/01 | 10,190 | 10,330 | 10,120 | 10,220 | 149 |
| 2008/03/31 | 10,100 | 10,400 | 10,090 | 10,390 | 268 |
| 2008/03/28 | 10,370 | 10,500 | 10,090 | 10,500 | 297 |
| 2008/03/27 | 10,440 | 10,440 | 10,000 | 10,360 | 274 |
| 2008/03/26 | 10,100 | 10,470 | 9,990 | 10,280 | 261 |
| 2008/03/25 | 10,000 | 10,190 | 9,970 | 10,070 | 301 |
| 2008/03/24 | 9,920 | 10,200 | 9,920 | 9,990 | 442 |
| 2008/03/21 | 10,190 | 10,300 | 9,900 | 10,200 | 329 |
| 2008/03/19 | 10,000 | 10,170 | 9,900 | 10,000 | 402 |
| 2008/03/18 | 10,000 | 10,050 | 9,860 | 9,890 | 183 |
| 2008/03/17 | 10,200 | 10,200 | 9,550 | 10,170 | 631 |
| 2008/03/14 | 10,600 | 10,700 | 10,110 | 10,600 | 429 |
| 2008/03/13 | 11,000 | 11,050 | 10,600 | 10,990 | 208 |
| 2008/03/12 | 10,900 | 11,350 | 10,850 | 10,990 | 400 |
| 2008/03/11 | 10,850 | 11,150 | 10,530 | 11,100 | 631 |
| 2008/03/10 | 11,020 | 11,220 | 10,950 | 11,000 | 343 |
| 2008/03/07 | 11,010 | 11,300 | 11,000 | 11,240 | 677 |
| 2008/03/06 | 11,170 | 11,350 | 11,060 | 11,290 | 591 |
| 2008/03/05 | 11,250 | 11,450 | 11,180 | 11,200 | 413 |
| 2008/03/04 | 11,200 | 11,570 | 11,160 | 11,250 | 346 |
| 2008/03/03 | 11,750 | 11,850 | 11,500 | 11,600 | 355 |
| 2008/02/29 | 11,920 | 11,950 | 11,680 | 11,850 | 140 |
| 2008/02/28 | 11,970 | 12,000 | 11,700 | 11,740 | 602 |
| 2008/02/27 | 11,950 | 12,000 | 11,720 | 11,920 | 454 |
| 2008/02/26 | 11,910 | 12,000 | 11,830 | 11,830 | 215 |
| 2008/02/25 | 11,900 | 12,000 | 11,750 | 12,000 | 279 |
| 2008/02/22 | 11,820 | 11,970 | 11,670 | 11,970 | 220 |
| 2008/02/21 | 11,900 | 12,000 | 11,700 | 11,980 | 237 |
| 2008/02/20 | 12,100 | 12,100 | 11,880 | 11,930 | 440 |
| 2008/02/19 | 11,900 | 12,100 | 11,880 | 12,100 | 590 |
| 2008/02/18 | 11,670 | 11,890 | 11,430 | 11,870 | 843 |
| 2008/02/15 | 11,280 | 12,240 | 10,720 | 11,630 | 1,206 |
| 2008/02/14 | 11,300 | 11,500 | 11,110 | 11,470 | 402 |
| 2008/02/13 | 11,220 | 11,500 | 10,610 | 11,500 | 1,000 |
| 2008/02/12 | 11,800 | 11,900 | 11,100 | 11,260 | 766 |
| 2008/02/08 | 11,790 | 12,010 | 11,600 | 11,800 | 479 |
| 2008/02/07 | 11,950 | 12,290 | 11,500 | 11,990 | 1,083 |
| 2008/02/06 | 11,600 | 12,000 | 11,600 | 11,950 | 592 |
| 2008/02/05 | 12,300 | 12,450 | 12,020 | 12,200 | 703 |
| 2008/02/04 | 12,000 | 12,200 | 11,800 | 12,080 | 716 |
| 2008/02/01 | 11,360 | 11,750 | 11,000 | 11,750 | 1,007 |
| 2008/01/31 | 11,550 | 11,550 | 11,310 | 11,400 | 430 |
| 2008/01/30 | 11,830 | 11,830 | 11,550 | 11,650 | 249 |
| 2008/01/29 | 11,700 | 11,800 | 11,400 | 11,630 | 420 |
| 2008/01/28 | 11,620 | 11,980 | 11,310 | 11,310 | 368 |
| 2008/01/25 | 11,490 | 11,960 | 11,490 | 11,960 | 531 |
| 2008/01/24 | 11,410 | 11,720 | 11,200 | 11,640 | 371 |
| 2008/01/23 | 11,300 | 11,610 | 10,900 | 11,110 | 732 |
| 2008/01/22 | 11,210 | 11,600 | 10,860 | 10,900 | 1,202 |
| 2008/01/21 | 11,700 | 12,200 | 11,220 | 11,610 | 512 |
| 2008/01/18 | 11,000 | 12,000 | 10,800 | 12,000 | 775 |
| 2008/01/17 | 11,100 | 11,400 | 10,800 | 11,200 | 1,030 |
| 2008/01/16 | 11,000 | 11,500 | 10,010 | 10,800 | 1,778 |
| 2008/01/15 | 13,140 | 13,140 | 11,540 | 11,800 | 2,337 |
| 2008/01/11 | 14,200 | 14,500 | 13,020 | 13,540 | 3,584 |
| 2008/01/10 | 12,500 | 13,650 | 12,300 | 13,200 | 4,107 |
| 2008/01/09 | 11,790 | 11,800 | 11,600 | 11,720 | 432 |
| 2008/01/08 | 12,400 | 12,450 | 11,800 | 11,970 | 984 |
| 2008/01/07 | 11,440 | 13,300 | 11,200 | 12,300 | 2,498 |
| 2008/01/04 | 11,320 | 11,550 | 11,200 | 11,450 | 328 |