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 |
|---|---|---|---|---|---|
| 2009/12/30 | 16,250 | 16,520 | 15,850 | 16,260 | 1,601 |
| 2009/12/29 | 16,780 | 16,850 | 16,130 | 16,390 | 2,104 |
| 2009/12/28 | 16,700 | 17,080 | 16,600 | 16,850 | 1,509 |
| 2009/12/25 | 17,500 | 17,640 | 16,900 | 16,990 | 3,502 |
| 2009/12/24 | 16,760 | 16,980 | 16,710 | 16,800 | 1,724 |
| 2009/12/22 | 16,630 | 16,800 | 16,320 | 16,560 | 2,488 |
| 2009/12/21 | 16,800 | 17,010 | 16,560 | 16,690 | 1,726 |
| 2009/12/18 | 16,950 | 17,150 | 16,700 | 16,950 | 2,043 |
| 2009/12/17 | 17,300 | 17,590 | 16,990 | 17,200 | 2,224 |
| 2009/12/16 | 17,400 | 17,850 | 17,180 | 17,340 | 2,052 |
| 2009/12/15 | 17,410 | 17,590 | 17,230 | 17,350 | 2,137 |
| 2009/12/14 | 17,160 | 17,500 | 16,800 | 17,360 | 3,092 |
| 2009/12/11 | 17,000 | 17,300 | 16,760 | 16,960 | 2,183 |
| 2009/12/10 | 16,900 | 17,200 | 16,650 | 17,000 | 2,124 |
| 2009/12/09 | 17,350 | 17,390 | 16,500 | 16,900 | 3,213 |
| 2009/12/08 | 17,550 | 17,800 | 17,060 | 17,300 | 3,739 |
| 2009/12/07 | 17,100 | 17,850 | 17,100 | 17,500 | 4,970 |
| 2009/12/04 | 16,500 | 17,050 | 16,400 | 17,020 | 4,078 |
| 2009/12/03 | 15,910 | 16,950 | 15,500 | 16,700 | 7,051 |
| 2009/12/02 | 15,500 | 16,080 | 15,450 | 15,800 | 2,664 |
| 2009/12/01 | 15,500 | 15,660 | 15,100 | 15,370 | 2,833 |
| 2009/11/30 | 14,600 | 15,500 | 14,500 | 15,050 | 2,611 |
| 2009/11/27 | 15,400 | 15,600 | 14,420 | 14,460 | 4,521 |
| 2009/11/26 | 15,910 | 16,400 | 15,650 | 16,000 | 2,641 |
| 2009/11/25 | 15,710 | 16,490 | 15,160 | 16,490 | 3,740 |
| 2009/11/24 | 17,080 | 17,300 | 16,050 | 16,130 | 5,400 |
| 2009/11/20 | 14,510 | 15,900 | 14,510 | 15,680 | 5,529 |
| 2009/11/19 | 14,000 | 14,560 | 12,500 | 14,330 | 6,208 |
| 2009/11/18 | 14,470 | 14,880 | 13,600 | 14,020 | 3,949 |
| 2009/11/17 | 15,200 | 15,900 | 14,200 | 14,570 | 3,984 |
| 2009/11/16 | 14,400 | 15,600 | 14,100 | 15,400 | 4,414 |
| 2009/11/13 | 15,140 | 15,180 | 14,100 | 14,200 | 4,561 |
| 2009/11/12 | 15,400 | 15,710 | 14,530 | 14,790 | 3,725 |
| 2009/11/11 | 16,000 | 16,330 | 15,200 | 15,410 | 5,250 |
| 2009/11/10 | 16,950 | 17,300 | 16,400 | 16,500 | 2,613 |
| 2009/11/09 | 16,490 | 17,300 | 15,850 | 17,150 | 4,351 |
| 2009/11/06 | 17,400 | 17,500 | 16,590 | 16,590 | 8,579 |
| 2009/11/05 | 19,000 | 19,490 | 18,460 | 18,530 | 4,068 |
| 2009/11/04 | 19,200 | 19,500 | 18,700 | 19,000 | 6,267 |
| 2009/11/02 | 17,610 | 18,680 | 17,600 | 18,570 | 4,218 |
| 2009/10/30 | 17,800 | 18,450 | 17,700 | 18,010 | 2,870 |
| 2009/10/29 | 17,500 | 18,000 | 17,060 | 17,630 | 4,513 |
| 2009/10/28 | 18,600 | 18,980 | 17,610 | 18,300 | 7,613 |
| 2009/10/27 | 19,100 | 19,730 | 18,600 | 19,000 | 15,509 |
| 2009/10/26 | 18,060 | 19,800 | 17,660 | 18,100 | 19,142 |
| 2009/10/23 | 17,860 | 17,860 | 17,260 | 17,860 | 18,580 |
| 2009/10/22 | 15,910 | 16,060 | 15,740 | 15,860 | 1,430 |
| 2009/10/21 | 16,140 | 16,200 | 15,800 | 15,910 | 1,360 |
| 2009/10/20 | 16,420 | 16,510 | 15,620 | 15,740 | 2,343 |
| 2009/10/19 | 15,260 | 16,400 | 15,070 | 16,220 | 2,728 |
| 2009/10/16 | 15,430 | 15,590 | 14,710 | 15,500 | 2,595 |
| 2009/10/15 | 16,200 | 16,400 | 15,450 | 15,500 | 3,071 |
| 2009/10/14 | 16,680 | 17,340 | 16,070 | 16,170 | 10,893 |
| 2009/10/13 | 15,020 | 15,420 | 15,000 | 15,340 | 1,506 |
| 2009/10/09 | 14,960 | 15,270 | 14,690 | 15,200 | 1,879 |
| 2009/10/08 | 14,990 | 15,250 | 14,610 | 15,020 | 1,542 |
| 2009/10/07 | 14,000 | 14,980 | 14,000 | 14,830 | 2,229 |
| 2009/10/06 | 13,600 | 13,950 | 13,540 | 13,950 | 1,728 |
| 2009/10/05 | 13,910 | 14,400 | 13,600 | 13,920 | 2,132 |
| 2009/10/02 | 13,960 | 14,500 | 13,690 | 14,110 | 3,020 |
| 2009/10/01 | 14,400 | 14,700 | 14,260 | 14,260 | 1,342 |
| 2009/09/30 | 15,020 | 15,170 | 14,250 | 14,800 | 2,597 |
| 2009/09/29 | 14,500 | 15,500 | 14,010 | 15,360 | 3,739 |
| 2009/09/28 | 14,500 | 14,700 | 13,850 | 13,950 | 4,198 |
| 2009/09/25 | 14,900 | 15,300 | 14,860 | 14,950 | 2,421 |
| 2009/09/24 | 15,700 | 16,400 | 15,110 | 15,300 | 2,845 |
| 2009/09/18 | 16,100 | 16,200 | 14,360 | 15,900 | 9,878 |
| 2009/09/17 | 17,560 | 17,560 | 16,300 | 16,360 | 5,763 |
| 2009/09/16 | 17,550 | 18,240 | 17,500 | 17,520 | 3,364 |
| 2009/09/15 | 18,880 | 18,880 | 17,510 | 17,950 | 6,387 |
| 2009/09/14 | 18,600 | 19,460 | 18,010 | 18,480 | 16,515 |
| 2009/09/11 | 16,880 | 18,770 | 16,500 | 18,000 | 13,887 |
| 2009/09/10 | 16,700 | 16,990 | 16,520 | 16,880 | 1,283 |
| 2009/09/09 | 16,770 | 17,000 | 16,500 | 16,760 | 1,217 |
| 2009/09/08 | 17,200 | 17,290 | 16,630 | 16,970 | 2,113 |
| 2009/09/07 | 16,300 | 17,880 | 16,300 | 17,200 | 7,628 |
| 2009/09/04 | 16,310 | 16,750 | 15,920 | 16,090 | 1,614 |
| 2009/09/03 | 16,550 | 16,550 | 16,100 | 16,300 | 1,191 |
| 2009/09/02 | 16,050 | 16,320 | 15,800 | 16,050 | 1,630 |
| 2009/09/01 | 15,950 | 16,390 | 15,610 | 16,380 | 2,902 |
| 2009/08/31 | 16,990 | 17,200 | 15,890 | 16,390 | 2,869 |
| 2009/08/28 | 17,310 | 17,490 | 17,030 | 17,050 | 1,361 |
| 2009/08/27 | 17,400 | 17,550 | 17,100 | 17,390 | 1,665 |
| 2009/08/26 | 17,850 | 17,850 | 17,270 | 17,280 | 1,697 |
| 2009/08/25 | 17,050 | 18,640 | 17,050 | 17,590 | 4,863 |
| 2009/08/24 | 17,110 | 17,120 | 16,900 | 17,050 | 1,835 |
| 2009/08/21 | 17,360 | 17,390 | 16,860 | 17,120 | 1,463 |
| 2009/08/20 | 16,500 | 17,350 | 16,500 | 17,350 | 2,626 |
| 2009/08/19 | 17,600 | 17,700 | 16,810 | 16,820 | 3,151 |
| 2009/08/18 | 17,620 | 17,790 | 17,200 | 17,400 | 1,912 |
| 2009/08/17 | 18,000 | 18,420 | 17,530 | 17,600 | 3,377 |
| 2009/08/14 | 18,120 | 18,320 | 17,900 | 18,070 | 3,011 |
| 2009/08/13 | 18,740 | 18,880 | 18,010 | 18,400 | 2,357 |
| 2009/08/12 | 18,600 | 19,200 | 18,380 | 18,380 | 5,587 |
| 2009/08/11 | 18,150 | 18,800 | 18,100 | 18,450 | 5,779 |
| 2009/08/10 | 17,800 | 18,400 | 17,020 | 17,750 | 6,122 |
| 2009/08/07 | 16,730 | 17,800 | 15,500 | 17,200 | 9,445 |
| 2009/08/06 | 17,500 | 18,190 | 17,330 | 17,330 | 3,785 |
| 2009/08/05 | 18,700 | 18,700 | 17,200 | 17,360 | 7,559 |
| 2009/08/04 | 19,160 | 19,300 | 18,600 | 18,710 | 3,189 |
| 2009/08/03 | 19,450 | 19,700 | 18,910 | 18,960 | 2,358 |
| 2009/07/31 | 19,790 | 19,840 | 18,500 | 19,250 | 4,189 |
| 2009/07/30 | 19,200 | 19,900 | 19,130 | 19,300 | 4,169 |
| 2009/07/29 | 18,440 | 19,500 | 18,000 | 19,050 | 6,651 |
| 2009/07/28 | 18,250 | 18,850 | 17,660 | 18,450 | 4,836 |
| 2009/07/27 | 20,000 | 20,200 | 18,450 | 18,650 | 7,805 |
| 2009/07/24 | 20,600 | 20,850 | 19,110 | 19,690 | 17,742 |
| 2009/07/23 | 17,450 | 19,000 | 17,040 | 19,000 | 13,379 |
| 2009/07/22 | 16,310 | 17,450 | 15,820 | 17,000 | 3,049 |
| 2009/07/21 | 16,280 | 16,550 | 15,910 | 16,220 | 2,498 |
| 2009/07/17 | 15,820 | 15,960 | 14,670 | 15,880 | 2,886 |
| 2009/07/16 | 16,190 | 17,420 | 15,000 | 15,420 | 6,592 |
| 2009/07/15 | 14,190 | 15,590 | 13,910 | 15,590 | 6,247 |
| 2009/07/14 | 13,070 | 14,600 | 13,070 | 13,580 | 5,962 |
| 2009/07/13 | 15,200 | 15,500 | 13,000 | 13,000 | 7,756 |
| 2009/07/10 | 16,400 | 16,750 | 14,600 | 15,000 | 8,271 |
| 2009/07/09 | 17,130 | 17,870 | 16,100 | 16,600 | 4,427 |
| 2009/07/08 | 18,000 | 18,100 | 16,930 | 16,930 | 5,943 |
| 2009/07/07 | 19,960 | 20,000 | 18,300 | 18,330 | 5,695 |
| 2009/07/06 | 20,160 | 20,400 | 19,570 | 19,570 | 6,882 |
| 2009/07/03 | 19,320 | 19,980 | 19,000 | 19,160 | 4,237 |
| 2009/07/02 | 21,090 | 21,280 | 19,840 | 20,020 | 7,882 |
| 2009/07/01 | 19,600 | 21,590 | 18,020 | 20,490 | 13,846 |
| 2009/06/30 | 19,930 | 20,690 | 19,300 | 19,600 | 6,871 |
| 2009/06/29 | 19,400 | 20,990 | 19,000 | 20,000 | 12,604 |
| 2009/06/26 | 17,700 | 19,300 | 17,400 | 19,000 | 8,157 |
| 2009/06/25 | 19,500 | 19,790 | 17,000 | 17,300 | 11,274 |
| 2009/06/24 | 17,700 | 18,900 | 17,500 | 18,900 | 15,346 |
| 2009/06/23 | 14,300 | 17,240 | 14,200 | 16,900 | 7,994 |
| 2009/06/22 | 13,900 | 15,300 | 13,600 | 15,300 | 5,330 |
| 2009/06/19 | 15,790 | 15,790 | 14,000 | 14,500 | 5,956 |
| 2009/06/18 | 17,650 | 18,250 | 15,500 | 15,990 | 11,062 |
| 2009/06/17 | 17,250 | 17,250 | 16,250 | 17,250 | 14,322 |
| 2009/06/16 | 14,650 | 15,250 | 14,520 | 15,250 | 4,875 |
| 2009/06/15 | 11,700 | 13,250 | 11,700 | 13,250 | 7,051 |
| 2009/06/12 | 11,300 | 11,570 | 11,120 | 11,250 | 3,793 |
| 2009/06/11 | 11,200 | 11,580 | 11,000 | 11,180 | 1,734 |
| 2009/06/10 | 10,810 | 11,000 | 10,300 | 11,000 | 1,396 |
| 2009/06/09 | 11,600 | 11,600 | 10,500 | 10,900 | 4,157 |
| 2009/06/08 | 10,700 | 11,800 | 10,500 | 11,000 | 3,424 |
| 2009/06/05 | 10,020 | 10,630 | 10,020 | 10,300 | 1,136 |
| 2009/06/04 | 10,350 | 10,360 | 10,100 | 10,120 | 1,367 |
| 2009/06/03 | 10,600 | 11,390 | 10,000 | 10,500 | 3,463 |
| 2009/06/02 | 10,250 | 10,850 | 10,030 | 10,800 | 8,001 |
| 2009/06/01 | 9,450 | 9,990 | 9,300 | 9,850 | 2,603 |
| 2009/05/29 | 9,450 | 9,450 | 9,210 | 9,370 | 836 |
| 2009/05/28 | 9,000 | 9,370 | 8,860 | 9,370 | 1,393 |
| 2009/05/27 | 8,820 | 9,090 | 8,710 | 9,000 | 995 |
| 2009/05/26 | 8,800 | 8,980 | 8,630 | 8,720 | 918 |
| 2009/05/25 | 9,180 | 9,240 | 8,900 | 8,900 | 966 |
| 2009/05/22 | 9,370 | 9,400 | 8,910 | 8,980 | 1,974 |
| 2009/05/21 | 8,670 | 9,190 | 8,540 | 9,190 | 1,545 |
| 2009/05/20 | 8,350 | 8,520 | 8,350 | 8,490 | 690 |
| 2009/05/19 | 8,500 | 8,500 | 8,300 | 8,390 | 585 |
| 2009/05/18 | 8,420 | 8,550 | 8,250 | 8,460 | 600 |
| 2009/05/15 | 8,630 | 8,680 | 8,460 | 8,520 | 600 |
| 2009/05/14 | 8,580 | 8,700 | 8,510 | 8,530 | 446 |
| 2009/05/13 | 8,820 | 8,820 | 8,610 | 8,630 | 614 |
| 2009/05/12 | 8,700 | 8,850 | 8,700 | 8,740 | 745 |
| 2009/05/11 | 8,720 | 8,940 | 8,630 | 8,740 | 849 |
| 2009/05/08 | 9,010 | 9,010 | 8,650 | 8,770 | 1,006 |
| 2009/05/07 | 9,000 | 9,100 | 8,850 | 8,970 | 913 |
| 2009/05/01 | 8,790 | 8,840 | 8,400 | 8,770 | 690 |
| 2009/04/30 | 8,430 | 8,780 | 8,320 | 8,770 | 987 |
| 2009/04/28 | 8,800 | 8,840 | 8,520 | 8,530 | 905 |
| 2009/04/27 | 9,160 | 9,580 | 8,800 | 8,900 | 2,211 |
| 2009/04/24 | 8,360 | 9,060 | 8,240 | 9,060 | 3,673 |
| 2009/04/23 | 7,780 | 8,450 | 7,780 | 8,060 | 1,581 |
| 2009/04/22 | 8,330 | 8,350 | 7,600 | 7,820 | 1,198 |
| 2009/04/21 | 8,240 | 8,300 | 8,100 | 8,130 | 596 |
| 2009/04/20 | 8,450 | 8,450 | 8,220 | 8,340 | 691 |
| 2009/04/17 | 8,200 | 8,390 | 8,190 | 8,350 | 389 |
| 2009/04/16 | 8,310 | 8,480 | 8,190 | 8,190 | 860 |
| 2009/04/15 | 8,060 | 8,300 | 8,000 | 8,300 | 1,065 |
| 2009/04/14 | 7,930 | 8,170 | 7,930 | 8,060 | 650 |
| 2009/04/13 | 7,990 | 8,160 | 7,890 | 8,000 | 888 |
| 2009/04/10 | 7,930 | 7,980 | 7,780 | 7,930 | 1,319 |
| 2009/04/09 | 7,620 | 7,840 | 7,620 | 7,670 | 589 |
| 2009/04/08 | 7,670 | 7,760 | 7,500 | 7,600 | 568 |
| 2009/04/07 | 7,920 | 7,940 | 7,650 | 7,760 | 1,021 |
| 2009/04/06 | 7,770 | 7,930 | 7,720 | 7,860 | 766 |
| 2009/04/03 | 7,770 | 7,800 | 7,650 | 7,650 | 551 |
| 2009/04/02 | 7,730 | 7,850 | 7,580 | 7,720 | 591 |
| 2009/04/01 | 7,590 | 7,790 | 7,440 | 7,690 | 377 |
| 2009/03/31 | 7,630 | 7,700 | 7,250 | 7,500 | 845 |
| 2009/03/30 | 7,730 | 7,820 | 7,670 | 7,670 | 516 |
| 2009/03/27 | 7,840 | 7,900 | 7,680 | 7,800 | 585 |
| 2009/03/26 | 7,610 | 7,850 | 7,610 | 7,850 | 546 |
| 2009/03/25 | 7,820 | 7,820 | 7,630 | 7,660 | 714 |
| 2009/03/24 | 7,960 | 7,980 | 7,800 | 7,800 | 756 |
| 2009/03/23 | 7,550 | 7,900 | 7,550 | 7,880 | 865 |
| 2009/03/19 | 7,700 | 7,870 | 7,560 | 7,750 | 604 |
| 2009/03/18 | 7,780 | 8,170 | 7,700 | 7,790 | 1,962 |
| 2009/03/17 | 7,700 | 8,230 | 7,500 | 7,850 | 2,030 |
| 2009/03/16 | 7,390 | 7,990 | 7,200 | 7,740 | 1,815 |
| 2009/03/13 | 7,270 | 7,400 | 6,950 | 7,200 | 1,110 |
| 2009/03/12 | 7,600 | 7,610 | 6,800 | 7,070 | 1,258 |
| 2009/03/11 | 8,300 | 8,440 | 7,200 | 7,200 | 5,009 |
| 2009/03/10 | 6,350 | 7,500 | 6,330 | 7,500 | 2,855 |
| 2009/03/09 | 6,520 | 6,720 | 6,350 | 6,500 | 504 |
| 2009/03/06 | 6,720 | 6,980 | 6,500 | 6,620 | 420 |
| 2009/03/05 | 7,010 | 7,100 | 6,930 | 7,000 | 176 |
| 2009/03/04 | 7,000 | 7,000 | 6,680 | 7,000 | 295 |
| 2009/03/03 | 6,310 | 7,160 | 6,300 | 6,910 | 1,183 |
| 2009/03/02 | 6,820 | 6,850 | 6,460 | 6,610 | 705 |
| 2009/02/27 | 6,950 | 7,300 | 6,650 | 6,900 | 1,812 |
| 2009/02/26 | 6,350 | 6,750 | 6,230 | 6,750 | 1,566 |
| 2009/02/25 | 6,250 | 6,490 | 6,150 | 6,150 | 926 |
| 2009/02/24 | 6,150 | 6,600 | 5,900 | 5,950 | 2,035 |
| 2009/02/23 | 7,250 | 7,270 | 6,700 | 6,820 | 1,422 |
| 2009/02/20 | 7,190 | 7,260 | 6,590 | 7,150 | 1,382 |
| 2009/02/19 | 6,800 | 7,310 | 6,700 | 7,230 | 1,474 |
| 2009/02/18 | 6,100 | 6,700 | 6,050 | 6,700 | 1,339 |
| 2009/02/17 | 6,810 | 6,880 | 6,150 | 6,400 | 2,311 |
| 2009/02/16 | 7,520 | 7,560 | 7,060 | 7,090 | 1,356 |
| 2009/02/13 | 7,700 | 7,860 | 7,510 | 7,660 | 1,165 |
| 2009/02/12 | 8,000 | 8,160 | 7,650 | 7,800 | 1,537 |
| 2009/02/10 | 8,450 | 8,500 | 8,350 | 8,400 | 858 |
| 2009/02/09 | 8,550 | 8,640 | 8,270 | 8,440 | 977 |
| 2009/02/06 | 8,390 | 8,450 | 8,250 | 8,310 | 1,195 |
| 2009/02/05 | 8,610 | 8,950 | 8,410 | 8,490 | 2,221 |
| 2009/02/04 | 9,400 | 9,520 | 9,150 | 9,250 | 1,807 |
| 2009/02/03 | 9,200 | 9,440 | 9,010 | 9,200 | 1,157 |
| 2009/02/02 | 9,190 | 9,590 | 8,810 | 9,400 | 3,275 |
| 2009/01/30 | 8,660 | 8,680 | 8,360 | 8,590 | 1,171 |
| 2009/01/29 | 8,770 | 8,900 | 8,440 | 8,460 | 597 |
| 2009/01/28 | 8,570 | 8,700 | 8,430 | 8,670 | 424 |
| 2009/01/27 | 8,580 | 8,750 | 8,260 | 8,670 | 625 |
| 2009/01/26 | 8,790 | 8,990 | 8,550 | 8,680 | 1,090 |
| 2009/01/23 | 8,300 | 8,300 | 8,000 | 8,200 | 659 |
| 2009/01/22 | 8,410 | 8,540 | 8,300 | 8,340 | 471 |
| 2009/01/21 | 8,610 | 8,610 | 8,390 | 8,500 | 459 |
| 2009/01/20 | 8,670 | 8,670 | 8,400 | 8,600 | 493 |
| 2009/01/19 | 8,670 | 8,900 | 8,410 | 8,750 | 750 |
| 2009/01/16 | 8,770 | 8,790 | 8,600 | 8,670 | 293 |
| 2009/01/15 | 8,800 | 8,880 | 8,500 | 8,780 | 563 |
| 2009/01/14 | 8,990 | 8,990 | 8,700 | 8,930 | 686 |
| 2009/01/13 | 9,030 | 9,200 | 8,900 | 8,990 | 564 |
| 2009/01/09 | 9,090 | 9,130 | 8,900 | 9,100 | 390 |
| 2009/01/08 | 9,000 | 9,300 | 8,960 | 9,190 | 470 |
| 2009/01/07 | 9,420 | 9,450 | 9,080 | 9,160 | 721 |
| 2009/01/06 | 9,200 | 9,680 | 9,150 | 9,420 | 1,095 |
| 2009/01/05 | 9,440 | 9,480 | 9,150 | 9,400 | 473 |