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 |
|---|---|---|---|---|---|
| 2013/12/30 | 40,900 | 42,950 | 40,800 | 42,800 | 13,217 |
| 2013/12/27 | 41,950 | 42,150 | 40,950 | 41,050 | 13,107 |
| 2013/12/26 | 42,050 | 42,950 | 41,650 | 42,000 | 13,119 |
| 2013/12/25 | 40,950 | 42,550 | 40,200 | 41,350 | 36,565 |
| 2013/12/24 | 40,550 | 40,850 | 39,300 | 39,300 | 19,958 |
| 2013/12/20 | 41,250 | 41,900 | 40,200 | 41,250 | 14,291 |
| 2013/12/19 | 41,500 | 42,150 | 41,200 | 41,450 | 11,060 |
| 2013/12/18 | 41,650 | 42,000 | 41,300 | 41,400 | 7,884 |
| 2013/12/17 | 41,300 | 42,750 | 41,300 | 41,800 | 11,053 |
| 2013/12/16 | 43,500 | 43,600 | 40,900 | 41,000 | 18,087 |
| 2013/12/13 | 43,700 | 44,450 | 43,600 | 43,600 | 12,760 |
| 2013/12/12 | 44,300 | 44,400 | 43,150 | 43,500 | 18,174 |
| 2013/12/11 | 45,050 | 46,000 | 44,400 | 44,800 | 18,464 |
| 2013/12/10 | 46,700 | 47,000 | 45,300 | 45,700 | 25,694 |
| 2013/12/09 | 48,000 | 48,300 | 46,600 | 46,600 | 17,394 |
| 2013/12/06 | 49,500 | 50,300 | 47,500 | 47,750 | 27,560 |
| 2013/12/05 | 49,200 | 50,800 | 48,650 | 49,650 | 32,158 |
| 2013/12/04 | 48,750 | 49,050 | 47,850 | 48,550 | 13,867 |
| 2013/12/03 | 51,000 | 51,600 | 48,700 | 49,650 | 32,218 |
| 2013/12/02 | 48,000 | 49,800 | 47,600 | 48,600 | 19,117 |
| 2013/11/29 | 47,500 | 49,900 | 46,350 | 47,400 | 32,577 |
| 2013/11/28 | 47,350 | 48,050 | 45,650 | 46,250 | 17,195 |
| 2013/11/27 | 49,100 | 50,100 | 46,550 | 46,650 | 25,988 |
| 2013/11/26 | 48,750 | 52,000 | 48,500 | 50,100 | 20,999 |
| 2013/11/25 | 50,200 | 51,200 | 48,500 | 48,500 | 17,097 |
| 2013/11/22 | 51,300 | 52,500 | 49,900 | 50,400 | 24,103 |
| 2013/11/21 | 54,400 | 54,800 | 50,600 | 51,900 | 64,587 |
| 2013/11/20 | 46,200 | 52,000 | 45,650 | 51,400 | 60,971 |
| 2013/11/19 | 46,300 | 46,500 | 45,000 | 45,550 | 10,891 |
| 2013/11/18 | 45,300 | 46,750 | 44,400 | 45,650 | 20,188 |
| 2013/11/15 | 43,600 | 44,600 | 43,350 | 43,900 | 9,749 |
| 2013/11/14 | 42,650 | 44,400 | 42,650 | 43,200 | 13,586 |
| 2013/11/13 | 42,900 | 43,650 | 41,700 | 42,650 | 9,274 |
| 2013/11/12 | 40,500 | 44,400 | 40,200 | 42,950 | 20,016 |
| 2013/11/11 | 42,850 | 43,550 | 41,000 | 41,000 | 10,729 |
| 2013/11/08 | 43,600 | 44,250 | 42,850 | 43,000 | 11,270 |
| 2013/11/07 | 44,450 | 46,450 | 43,800 | 44,800 | 20,285 |
| 2013/11/06 | 47,300 | 50,900 | 45,800 | 45,850 | 35,652 |
| 2013/11/05 | 42,000 | 49,300 | 41,700 | 49,300 | 36,328 |
| 2013/11/01 | 44,000 | 45,200 | 41,600 | 42,300 | 17,195 |
| 2013/10/31 | 46,950 | 48,000 | 43,100 | 43,850 | 21,674 |
| 2013/10/30 | 49,100 | 50,200 | 47,150 | 47,150 | 12,129 |
| 2013/10/29 | 48,550 | 50,700 | 48,550 | 49,050 | 12,203 |
| 2013/10/28 | 49,600 | 49,900 | 48,500 | 48,500 | 8,429 |
| 2013/10/25 | 51,500 | 51,600 | 49,300 | 49,500 | 12,043 |
| 2013/10/24 | 49,200 | 51,200 | 48,800 | 50,900 | 16,210 |
| 2013/10/23 | 52,100 | 52,900 | 49,650 | 50,100 | 13,460 |
| 2013/10/22 | 52,800 | 53,100 | 52,000 | 52,300 | 9,785 |
| 2013/10/21 | 53,000 | 54,500 | 52,400 | 53,100 | 14,580 |
| 2013/10/18 | 51,600 | 52,900 | 51,000 | 52,900 | 12,703 |
| 2013/10/17 | 53,200 | 53,400 | 52,000 | 52,100 | 8,363 |
| 2013/10/16 | 53,000 | 53,300 | 52,000 | 52,200 | 15,427 |
| 2013/10/15 | 53,200 | 54,900 | 52,200 | 54,000 | 20,628 |
| 2013/10/11 | 52,900 | 53,800 | 51,500 | 52,300 | 17,169 |
| 2013/10/10 | 53,200 | 53,400 | 51,100 | 51,200 | 12,429 |
| 2013/10/09 | 49,050 | 52,600 | 49,050 | 52,400 | 18,683 |
| 2013/10/08 | 46,950 | 51,900 | 46,700 | 50,500 | 23,984 |
| 2013/10/07 | 54,000 | 55,000 | 48,850 | 49,050 | 21,316 |
| 2013/10/04 | 52,900 | 53,600 | 50,300 | 53,000 | 23,239 |
| 2013/10/03 | 53,000 | 55,100 | 52,500 | 54,300 | 21,638 |
| 2013/10/02 | 54,500 | 57,100 | 49,350 | 53,000 | 43,344 |
| 2013/10/01 | 59,000 | 59,800 | 54,500 | 55,000 | 50,859 |
| 2013/09/30 | 57,000 | 58,800 | 55,500 | 58,100 | 46,945 |
| 2013/09/27 | 53,100 | 56,500 | 51,600 | 55,900 | 50,743 |
| 2013/09/26 | 49,150 | 52,700 | 48,750 | 52,500 | 28,871 |
| 2013/09/25 | 52,800 | 53,200 | 49,500 | 50,500 | 35,562 |
| 2013/09/24 | 50,600 | 53,900 | 50,500 | 52,300 | 47,951 |
| 2013/09/20 | 47,200 | 51,200 | 47,000 | 50,400 | 61,116 |
| 2013/09/19 | 47,600 | 48,800 | 46,450 | 47,900 | 44,100 |
| 2013/09/18 | 44,000 | 47,850 | 43,900 | 47,000 | 79,594 |
| 2013/09/17 | 43,000 | 43,900 | 41,500 | 42,900 | 28,167 |
| 2013/09/13 | 41,050 | 43,500 | 40,900 | 42,000 | 28,643 |
| 2013/09/12 | 41,000 | 43,300 | 39,800 | 41,700 | 53,657 |
| 2013/09/11 | 36,500 | 43,500 | 36,250 | 41,900 | 91,299 |
| 2013/09/10 | 37,100 | 38,450 | 36,550 | 36,700 | 15,671 |
| 2013/09/09 | 38,300 | 38,300 | 37,000 | 37,100 | 10,978 |
| 2013/09/06 | 39,500 | 39,700 | 36,900 | 37,100 | 19,792 |
| 2013/09/05 | 41,500 | 41,750 | 39,200 | 39,500 | 27,594 |
| 2013/09/04 | 37,000 | 43,400 | 36,600 | 40,600 | 76,097 |
| 2013/09/03 | 35,350 | 38,400 | 35,100 | 37,250 | 28,504 |
| 2013/09/02 | 35,200 | 35,850 | 34,400 | 34,800 | 14,333 |
| 2013/08/30 | 34,900 | 37,450 | 34,500 | 35,900 | 25,015 |
| 2013/08/29 | 35,550 | 36,150 | 34,150 | 34,400 | 12,803 |
| 2013/08/28 | 36,000 | 36,200 | 34,050 | 34,400 | 20,988 |
| 2013/08/27 | 37,500 | 39,400 | 36,300 | 37,400 | 25,149 |
| 2013/08/26 | 37,850 | 38,500 | 36,800 | 37,700 | 16,735 |
| 2013/08/23 | 38,900 | 40,700 | 38,100 | 38,550 | 21,687 |
| 2013/08/22 | 41,200 | 41,250 | 38,050 | 38,050 | 34,073 |
| 2013/08/21 | 48,300 | 49,150 | 41,300 | 42,000 | 103,575 |
| 2013/08/20 | 39,550 | 46,950 | 38,650 | 46,950 | 87,282 |
| 2013/08/19 | 37,050 | 39,950 | 37,050 | 39,950 | 32,169 |
| 2013/08/16 | 36,550 | 39,000 | 35,750 | 36,800 | 32,089 |
| 2013/08/15 | 36,050 | 40,400 | 35,500 | 37,950 | 37,309 |
| 2013/08/14 | 36,050 | 37,850 | 35,350 | 36,500 | 21,718 |
| 2013/08/13 | 33,650 | 36,750 | 31,650 | 35,850 | 40,809 |
| 2013/08/12 | 38,500 | 38,500 | 33,800 | 34,050 | 28,437 |
| 2013/08/09 | 39,850 | 41,900 | 37,700 | 38,550 | 21,485 |
| 2013/08/08 | 40,800 | 41,950 | 39,600 | 39,850 | 14,915 |
| 2013/08/07 | 41,800 | 43,550 | 41,000 | 41,200 | 19,708 |
| 2013/08/06 | 44,800 | 45,350 | 43,000 | 43,800 | 21,363 |
| 2013/08/05 | 41,350 | 46,700 | 41,000 | 45,500 | 35,391 |
| 2013/08/02 | 42,000 | 43,300 | 41,550 | 41,900 | 21,544 |
| 2013/08/01 | 41,700 | 43,500 | 37,100 | 40,300 | 42,032 |
| 2013/07/31 | 46,700 | 47,700 | 42,350 | 42,500 | 29,971 |
| 2013/07/30 | 45,750 | 50,000 | 45,600 | 47,700 | 25,250 |
| 2013/07/29 | 52,400 | 52,400 | 46,200 | 47,150 | 41,351 |
| 2013/07/26 | 55,300 | 55,700 | 53,200 | 53,400 | 22,538 |
| 2013/07/25 | 56,000 | 57,700 | 55,000 | 56,000 | 33,539 |
| 2013/07/24 | 54,800 | 57,200 | 53,000 | 55,000 | 33,401 |
| 2013/07/23 | 57,600 | 59,700 | 54,200 | 54,700 | 59,265 |
| 2013/07/22 | 52,700 | 59,500 | 51,700 | 56,900 | 88,239 |
| 2013/07/19 | 51,900 | 54,500 | 51,500 | 52,500 | 35,771 |
| 2013/07/18 | 51,300 | 52,300 | 50,800 | 51,700 | 15,520 |
| 2013/07/17 | 53,700 | 54,300 | 51,000 | 51,400 | 24,432 |
| 2013/07/16 | 51,800 | 54,500 | 50,600 | 53,100 | 36,910 |
| 2013/07/12 | 52,500 | 53,300 | 50,100 | 51,200 | 26,651 |
| 2013/07/11 | 50,300 | 55,300 | 50,300 | 52,500 | 34,280 |
| 2013/07/10 | 55,200 | 56,900 | 51,000 | 51,900 | 34,240 |
| 2013/07/09 | 56,800 | 57,400 | 53,000 | 54,400 | 44,392 |
| 2013/07/08 | 60,900 | 60,900 | 56,500 | 56,800 | 34,115 |
| 2013/07/05 | 61,300 | 61,900 | 59,200 | 60,000 | 26,946 |
| 2013/07/04 | 62,900 | 64,500 | 59,700 | 60,400 | 46,656 |
| 2013/07/03 | 59,800 | 64,200 | 58,100 | 61,900 | 67,922 |
| 2013/07/02 | 59,800 | 62,800 | 58,000 | 60,400 | 70,591 |
| 2013/07/01 | 54,800 | 59,600 | 54,400 | 57,300 | 75,509 |
| 2013/06/28 | 55,500 | 60,200 | 53,000 | 57,000 | 108,426 |
| 2013/06/27 | 64,400 | 65,500 | 53,700 | 56,400 | 199,678 |
| 2013/06/26 | 77,300 | 77,300 | 63,700 | 63,700 | 141,585 |
| 2013/06/25 | 77,800 | 78,800 | 72,200 | 78,700 | 105,149 |
| 2013/06/24 | 79,400 | 81,800 | 76,200 | 77,400 | 108,540 |
| 2013/06/21 | 74,000 | 78,900 | 71,300 | 77,900 | 141,942 |
| 2013/06/20 | 71,000 | 78,900 | 71,000 | 78,500 | 188,430 |
| 2013/06/19 | 84,500 | 85,900 | 68,700 | 69,800 | 249,574 |
| 2013/06/18 | 75,600 | 88,300 | 75,500 | 81,900 | 477,931 |
| 2013/06/17 | 65,000 | 74,100 | 64,000 | 74,100 | 154,455 |
| 2013/06/14 | 67,000 | 67,000 | 63,500 | 64,100 | 60,913 |
| 2013/06/13 | 64,900 | 68,400 | 62,500 | 63,400 | 88,404 |
| 2013/06/12 | 60,000 | 66,500 | 59,000 | 65,300 | 100,957 |
| 2013/06/11 | 65,000 | 69,300 | 60,500 | 62,000 | 138,609 |
| 2013/06/10 | 60,200 | 64,100 | 58,500 | 64,100 | 111,333 |
| 2013/06/07 | 60,000 | 63,900 | 53,000 | 54,100 | 174,741 |
| 2013/06/06 | 74,100 | 76,500 | 62,700 | 63,000 | 139,710 |
| 2013/06/05 | 85,300 | 87,700 | 72,000 | 77,700 | 181,355 |
| 2013/06/04 | 98,800 | 103,900 | 80,000 | 82,300 | 331,012 |
| 2013/06/03 | 82,600 | 94,800 | 81,100 | 94,800 | 318,936 |
| 2013/05/31 | 84,000 | 86,300 | 78,600 | 79,600 | 241,619 |
| 2013/05/30 | 72,000 | 86,300 | 70,300 | 81,500 | 416,255 |
| 2013/05/29 | 70,000 | 78,400 | 68,500 | 72,500 | 148,298 |
| 2013/05/28 | 73,000 | 76,000 | 66,200 | 68,500 | 118,920 |
| 2013/05/27 | 71,600 | 71,600 | 71,100 | 71,600 | 40,112 |
| 2013/05/24 | 62,700 | 65,000 | 54,300 | 61,600 | 78,415 |
| 2013/05/23 | 65,100 | 71,300 | 58,300 | 58,300 | 92,119 |
| 2013/05/22 | 68,500 | 72,300 | 64,000 | 66,400 | 77,374 |
| 2013/05/21 | 77,400 | 81,900 | 69,200 | 72,200 | 123,298 |
| 2013/05/20 | 70,500 | 76,500 | 68,300 | 75,100 | 146,282 |
| 2013/05/17 | 60,000 | 66,700 | 58,600 | 66,500 | 66,661 |
| 2013/05/16 | 64,400 | 68,600 | 56,400 | 62,000 | 113,439 |
| 2013/05/15 | 74,500 | 77,000 | 61,000 | 66,400 | 102,569 |
| 2013/05/14 | 68,000 | 72,200 | 66,300 | 70,200 | 72,799 |
| 2013/05/13 | 69,000 | 73,000 | 60,100 | 69,000 | 106,971 |
| 2013/05/10 | 71,700 | 72,000 | 63,000 | 68,300 | 117,668 |
| 2013/05/09 | 76,300 | 82,800 | 68,000 | 68,200 | 152,542 |
| 2013/05/08 | 73,800 | 79,800 | 65,400 | 79,300 | 211,717 |
| 2013/05/07 | 63,000 | 69,800 | 61,500 | 69,800 | 176,638 |
| 2013/05/02 | 56,200 | 59,800 | 54,900 | 59,800 | 65,618 |
| 2013/05/01 | 61,000 | 63,000 | 55,200 | 55,800 | 120,128 |
| 2013/04/30 | 57,200 | 61,400 | 57,200 | 59,000 | 94,830 |
| 2013/04/26 | 58,000 | 59,000 | 54,700 | 55,700 | 45,479 |
| 2013/04/25 | 63,000 | 63,000 | 53,000 | 58,300 | 94,972 |
| 2013/04/24 | 56,800 | 62,700 | 55,000 | 60,900 | 146,325 |
| 2013/04/23 | 54,200 | 59,300 | 52,000 | 54,600 | 129,018 |
| 2013/04/22 | 52,000 | 55,200 | 51,600 | 55,200 | 156,338 |
| 2013/04/19 | 41,800 | 48,150 | 41,050 | 48,150 | 104,081 |
| 2013/04/18 | 42,200 | 42,300 | 40,550 | 41,150 | 18,800 |
| 2013/04/17 | 40,400 | 42,250 | 40,050 | 41,600 | 32,386 |
| 2013/04/16 | 38,700 | 39,900 | 38,600 | 39,700 | 11,221 |
| 2013/04/15 | 40,000 | 40,200 | 39,350 | 39,400 | 8,099 |
| 2013/04/12 | 39,800 | 40,300 | 39,250 | 39,450 | 10,168 |
| 2013/04/11 | 41,450 | 41,600 | 39,500 | 39,600 | 15,398 |
| 2013/04/10 | 41,600 | 42,300 | 40,750 | 41,050 | 32,482 |
| 2013/04/09 | 39,050 | 40,900 | 38,250 | 40,800 | 32,335 |
| 2013/04/08 | 38,200 | 39,300 | 38,200 | 38,900 | 13,789 |
| 2013/04/05 | 39,150 | 39,300 | 38,000 | 38,400 | 19,909 |
| 2013/04/04 | 38,700 | 40,250 | 38,350 | 39,350 | 18,533 |
| 2013/04/03 | 38,500 | 40,950 | 38,500 | 39,250 | 21,206 |
| 2013/04/02 | 36,350 | 39,650 | 34,700 | 38,050 | 35,445 |
| 2013/04/01 | 42,500 | 42,700 | 35,200 | 36,600 | 28,817 |
| 2013/03/29 | 41,200 | 42,500 | 40,500 | 41,800 | 24,673 |
| 2013/03/28 | 42,900 | 42,900 | 40,100 | 41,250 | 17,066 |
| 2013/03/27 | 41,450 | 42,800 | 41,200 | 42,000 | 25,299 |
| 2013/03/26 | 40,000 | 42,200 | 39,550 | 40,950 | 31,138 |
| 2013/03/25 | 40,300 | 40,400 | 38,050 | 39,600 | 28,862 |
| 2013/03/22 | 40,500 | 43,300 | 39,550 | 40,800 | 46,446 |
| 2013/03/21 | 42,000 | 42,000 | 39,400 | 39,850 | 30,349 |
| 2013/03/19 | 43,900 | 43,900 | 41,500 | 42,100 | 27,087 |
| 2013/03/18 | 43,450 | 44,600 | 42,000 | 42,000 | 58,471 |
| 2013/03/15 | 42,700 | 43,300 | 41,250 | 41,400 | 40,452 |
| 2013/03/14 | 38,500 | 44,250 | 38,200 | 43,300 | 79,983 |
| 2013/03/13 | 37,250 | 39,150 | 37,100 | 37,800 | 29,178 |
| 2013/03/12 | 37,750 | 39,200 | 35,450 | 36,600 | 54,727 |
| 2013/03/11 | 41,300 | 41,400 | 38,250 | 39,000 | 44,454 |
| 2013/03/08 | 42,950 | 44,500 | 41,650 | 41,750 | 59,815 |
| 2013/03/07 | 42,500 | 44,300 | 41,550 | 41,600 | 46,884 |
| 2013/03/06 | 42,650 | 44,750 | 41,500 | 42,500 | 66,767 |
| 2013/03/05 | 44,800 | 46,400 | 42,500 | 43,750 | 78,114 |
| 2013/03/04 | 45,850 | 47,350 | 44,000 | 46,000 | 133,752 |
| 2013/03/01 | 39,600 | 43,750 | 39,600 | 42,350 | 172,092 |
| 2013/02/28 | 39,150 | 39,900 | 37,600 | 38,000 | 71,270 |
| 2013/02/27 | 37,000 | 41,350 | 36,500 | 39,850 | 210,235 |
| 2013/02/26 | 35,650 | 38,900 | 33,500 | 34,650 | 137,093 |
| 2013/02/25 | 32,500 | 37,750 | 31,800 | 37,750 | 170,171 |
| 2013/02/22 | 27,650 | 31,700 | 27,410 | 30,750 | 90,853 |
| 2013/02/21 | 27,170 | 27,890 | 26,820 | 27,180 | 18,581 |
| 2013/02/20 | 27,500 | 27,590 | 26,190 | 27,290 | 17,940 |
| 2013/02/19 | 26,960 | 27,970 | 26,860 | 27,000 | 18,421 |
| 2013/02/18 | 27,910 | 28,550 | 26,500 | 27,070 | 21,496 |
| 2013/02/15 | 31,000 | 31,100 | 25,230 | 27,910 | 47,206 |
| 2013/02/14 | 30,950 | 32,200 | 29,500 | 29,600 | 79,461 |
| 2013/02/13 | 25,000 | 30,700 | 24,980 | 30,000 | 106,038 |
| 2013/02/12 | 28,730 | 28,800 | 25,180 | 26,180 | 44,274 |
| 2013/02/08 | 29,490 | 29,880 | 28,560 | 28,810 | 19,774 |
| 2013/02/07 | 29,950 | 29,960 | 28,900 | 29,000 | 20,973 |
| 2013/02/06 | 29,800 | 30,800 | 28,700 | 30,150 | 61,912 |
| 2013/02/05 | 30,500 | 31,700 | 29,150 | 29,650 | 41,086 |
| 2013/02/04 | 32,500 | 32,850 | 29,000 | 29,100 | 55,786 |
| 2013/02/01 | 31,400 | 34,200 | 30,800 | 32,800 | 84,859 |
| 2013/01/31 | 31,650 | 35,400 | 28,500 | 32,500 | 144,108 |
| 2013/01/30 | 31,950 | 35,650 | 27,500 | 31,950 | 161,290 |
| 2013/01/29 | 44,900 | 46,300 | 32,300 | 32,300 | 226,048 |
| 2013/01/28 | 35,500 | 39,300 | 35,450 | 39,300 | 86,720 |
| 2013/01/25 | 33,200 | 34,800 | 31,100 | 32,300 | 104,659 |
| 2013/01/24 | 31,350 | 33,400 | 31,000 | 32,600 | 114,375 |
| 2013/01/23 | 29,430 | 33,950 | 28,500 | 30,750 | 201,774 |
| 2013/01/22 | 31,150 | 31,200 | 28,380 | 28,950 | 62,394 |
| 2013/01/21 | 27,150 | 29,780 | 27,150 | 28,740 | 50,857 |
| 2013/01/18 | 28,200 | 28,300 | 26,800 | 27,000 | 25,305 |
| 2013/01/17 | 29,990 | 31,000 | 26,100 | 27,000 | 56,168 |
| 2013/01/16 | 31,700 | 35,500 | 28,600 | 28,990 | 118,942 |
| 2013/01/15 | 28,500 | 31,600 | 28,100 | 31,600 | 116,685 |
| 2013/01/11 | 25,590 | 28,590 | 24,780 | 26,590 | 138,300 |
| 2013/01/10 | 20,090 | 23,590 | 19,820 | 23,590 | 106,491 |
| 2013/01/09 | 19,000 | 20,150 | 18,520 | 19,590 | 48,230 |
| 2013/01/08 | 17,400 | 19,800 | 17,000 | 18,700 | 47,538 |
| 2013/01/07 | 17,290 | 17,430 | 16,400 | 16,670 | 28,835 |
| 2013/01/04 | 17,250 | 17,500 | 16,500 | 17,070 | 17,732 |