メドレー(4480)の株価時系列情報
メドレー(4480)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,640 | 4,715 | 4,535 | 4,540 | 412,900 |
| 2020/12/29 | 4,555 | 4,795 | 4,555 | 4,780 | 259,900 |
| 2020/12/28 | 4,660 | 4,700 | 4,510 | 4,570 | 361,300 |
| 2020/12/25 | 4,710 | 4,825 | 4,650 | 4,660 | 241,200 |
| 2020/12/24 | 4,720 | 4,880 | 4,675 | 4,780 | 302,600 |
| 2020/12/23 | 4,660 | 4,735 | 4,575 | 4,720 | 332,900 |
| 2020/12/22 | 4,835 | 4,850 | 4,495 | 4,500 | 508,300 |
| 2020/12/21 | 4,800 | 5,020 | 4,745 | 4,875 | 655,900 |
| 2020/12/18 | 4,960 | 5,050 | 4,675 | 4,695 | 1,103,100 |
| 2020/12/17 | 4,550 | 4,720 | 4,530 | 4,680 | 419,000 |
| 2020/12/16 | 4,530 | 4,605 | 4,445 | 4,510 | 271,000 |
| 2020/12/15 | 4,750 | 4,770 | 4,500 | 4,510 | 432,100 |
| 2020/12/14 | 4,650 | 4,745 | 4,490 | 4,705 | 497,500 |
| 2020/12/11 | 4,515 | 4,685 | 4,445 | 4,665 | 632,900 |
| 2020/12/10 | 4,300 | 4,600 | 4,290 | 4,410 | 688,800 |
| 2020/12/09 | 4,905 | 4,930 | 4,385 | 4,510 | 845,000 |
| 2020/12/08 | 4,595 | 4,775 | 4,460 | 4,765 | 814,800 |
| 2020/12/07 | 5,010 | 5,030 | 4,670 | 4,710 | 644,100 |
| 2020/12/04 | 5,110 | 5,230 | 4,920 | 5,030 | 471,900 |
| 2020/12/03 | 5,140 | 5,150 | 4,930 | 5,050 | 627,600 |
| 2020/12/02 | 5,410 | 5,470 | 5,130 | 5,230 | 474,300 |
| 2020/12/01 | 5,350 | 5,630 | 5,200 | 5,330 | 968,200 |
| 2020/11/30 | 5,180 | 5,290 | 5,040 | 5,280 | 510,400 |
| 2020/11/27 | 5,030 | 5,260 | 5,030 | 5,140 | 464,800 |
| 2020/11/26 | 5,260 | 5,320 | 5,010 | 5,090 | 713,300 |
| 2020/11/25 | 5,440 | 5,440 | 5,200 | 5,280 | 464,900 |
| 2020/11/24 | 5,270 | 5,470 | 5,120 | 5,440 | 583,000 |
| 2020/11/20 | 5,550 | 5,630 | 5,200 | 5,270 | 622,800 |
| 2020/11/19 | 5,220 | 5,560 | 5,070 | 5,560 | 819,900 |
| 2020/11/18 | 5,160 | 5,400 | 5,080 | 5,170 | 774,700 |
| 2020/11/17 | 5,700 | 5,730 | 5,010 | 5,160 | 1,153,400 |
| 2020/11/16 | 5,990 | 6,110 | 5,740 | 5,850 | 1,070,000 |
| 2020/11/13 | 6,160 | 6,530 | 6,080 | 6,510 | 888,300 |
| 2020/11/12 | 5,970 | 6,120 | 5,880 | 6,000 | 425,100 |
| 2020/11/11 | 5,590 | 5,880 | 5,400 | 5,770 | 714,600 |
| 2020/11/10 | 5,940 | 6,220 | 5,850 | 5,910 | 739,600 |
| 2020/11/09 | 6,470 | 6,660 | 6,410 | 6,590 | 530,300 |
| 2020/11/06 | 6,720 | 6,750 | 6,340 | 6,370 | 680,600 |
| 2020/11/05 | 6,680 | 6,710 | 6,380 | 6,650 | 1,035,700 |
| 2020/11/04 | 5,990 | 6,330 | 5,970 | 6,290 | 706,600 |
| 2020/11/02 | 5,890 | 5,940 | 5,550 | 5,810 | 479,700 |
| 2020/10/30 | 6,090 | 6,270 | 5,800 | 5,830 | 774,000 |
| 2020/10/29 | 5,910 | 6,040 | 5,800 | 6,000 | 471,400 |
| 2020/10/28 | 5,690 | 6,010 | 5,690 | 5,940 | 618,100 |
| 2020/10/27 | 5,450 | 6,000 | 5,400 | 5,710 | 1,162,100 |
| 2020/10/26 | 6,460 | 6,490 | 5,720 | 5,750 | 843,600 |
| 2020/10/23 | 6,360 | 6,580 | 6,010 | 6,460 | 899,200 |
| 2020/10/22 | 6,960 | 7,020 | 6,510 | 6,720 | 804,000 |
| 2020/10/21 | 7,120 | 7,320 | 6,960 | 7,050 | 815,000 |
| 2020/10/20 | 6,870 | 7,130 | 6,800 | 7,120 | 681,100 |
| 2020/10/19 | 7,160 | 7,180 | 6,840 | 6,970 | 659,400 |
| 2020/10/16 | 7,000 | 7,170 | 6,670 | 6,990 | 1,011,800 |
| 2020/10/15 | 7,020 | 7,370 | 6,900 | 7,030 | 1,742,000 |
| 2020/10/14 | 6,220 | 6,940 | 6,200 | 6,830 | 1,509,200 |
| 2020/10/13 | 6,320 | 6,410 | 6,170 | 6,220 | 611,100 |
| 2020/10/12 | 6,360 | 6,400 | 6,070 | 6,290 | 1,118,600 |
| 2020/10/09 | 5,800 | 6,130 | 5,670 | 6,030 | 1,468,200 |
| 2020/10/08 | 5,400 | 5,830 | 5,250 | 5,610 | 1,175,200 |
| 2020/10/07 | 5,160 | 5,430 | 5,130 | 5,330 | 774,100 |
| 2020/10/06 | 5,130 | 5,220 | 5,090 | 5,170 | 345,000 |
| 2020/10/05 | 5,100 | 5,160 | 4,880 | 5,160 | 389,300 |
| 2020/10/02 | 5,160 | 5,220 | 4,950 | 5,010 | 822,200 |
| 2020/09/30 | 5,020 | 5,200 | 5,010 | 5,040 | 770,700 |
| 2020/09/29 | 4,790 | 5,030 | 4,790 | 5,000 | 605,700 |
| 2020/09/28 | 5,000 | 5,050 | 4,675 | 4,790 | 532,700 |
| 2020/09/25 | 4,920 | 4,990 | 4,850 | 4,945 | 580,600 |
| 2020/09/24 | 4,960 | 5,050 | 4,750 | 4,795 | 793,200 |
| 2020/09/23 | 4,665 | 4,995 | 4,570 | 4,930 | 890,000 |
| 2020/09/18 | 4,530 | 4,640 | 4,450 | 4,615 | 429,000 |
| 2020/09/17 | 4,730 | 4,790 | 4,485 | 4,595 | 800,400 |
| 2020/09/16 | 4,360 | 4,665 | 4,355 | 4,625 | 727,100 |
| 2020/09/15 | 4,280 | 4,380 | 4,225 | 4,310 | 517,400 |
| 2020/09/14 | 4,495 | 4,495 | 4,240 | 4,285 | 842,500 |
| 2020/09/11 | 4,850 | 4,850 | 4,440 | 4,560 | 1,118,500 |
| 2020/09/10 | 5,070 | 5,160 | 4,795 | 4,860 | 550,300 |
| 2020/09/09 | 4,980 | 5,070 | 4,860 | 4,950 | 434,400 |
| 2020/09/08 | 5,270 | 5,280 | 4,940 | 5,110 | 488,800 |
| 2020/09/07 | 5,200 | 5,540 | 4,970 | 5,070 | 1,349,800 |
| 2020/09/04 | 4,935 | 5,100 | 4,915 | 5,010 | 487,300 |
| 2020/09/03 | 5,140 | 5,300 | 5,040 | 5,140 | 604,500 |
| 2020/09/02 | 4,770 | 5,270 | 4,665 | 5,140 | 1,439,100 |
| 2020/09/01 | 4,570 | 4,620 | 4,485 | 4,575 | 267,800 |
| 2020/08/31 | 4,355 | 4,545 | 4,355 | 4,545 | 465,000 |
| 2020/08/28 | 4,500 | 4,560 | 4,230 | 4,350 | 870,000 |
| 2020/08/27 | 4,450 | 4,655 | 4,400 | 4,540 | 1,017,100 |
| 2020/08/26 | 4,680 | 4,770 | 4,455 | 4,605 | 861,900 |
| 2020/08/25 | 4,745 | 4,770 | 4,470 | 4,640 | 895,600 |
| 2020/08/24 | 4,460 | 4,775 | 4,435 | 4,715 | 1,172,400 |
| 2020/08/21 | 4,420 | 4,495 | 4,225 | 4,390 | 853,000 |
| 2020/08/20 | 4,180 | 4,395 | 4,165 | 4,370 | 988,700 |
| 2020/08/19 | 4,120 | 4,245 | 4,035 | 4,195 | 860,200 |
| 2020/08/18 | 3,940 | 4,220 | 3,935 | 4,155 | 1,412,600 |
| 2020/08/17 | 3,750 | 4,155 | 3,750 | 3,905 | 2,963,400 |
| 2020/08/14 | 3,355 | 3,610 | 3,350 | 3,570 | 1,263,200 |
| 2020/08/13 | 3,100 | 3,290 | 3,100 | 3,285 | 246,500 |
| 2020/08/12 | 3,185 | 3,205 | 3,075 | 3,135 | 402,500 |
| 2020/08/11 | 3,275 | 3,310 | 3,180 | 3,230 | 281,500 |
| 2020/08/07 | 3,445 | 3,460 | 3,285 | 3,300 | 473,800 |
| 2020/08/06 | 3,495 | 3,510 | 3,390 | 3,445 | 359,700 |
| 2020/08/05 | 3,255 | 3,510 | 3,255 | 3,510 | 490,400 |
| 2020/08/04 | 3,260 | 3,335 | 3,205 | 3,275 | 294,900 |
| 2020/08/03 | 3,040 | 3,285 | 3,010 | 3,260 | 478,700 |
| 2020/07/31 | 3,160 | 3,170 | 2,972 | 2,994 | 585,800 |
| 2020/07/30 | 3,115 | 3,185 | 3,070 | 3,180 | 301,500 |
| 2020/07/29 | 3,160 | 3,205 | 3,090 | 3,150 | 375,100 |
| 2020/07/28 | 3,250 | 3,295 | 3,190 | 3,200 | 214,300 |
| 2020/07/27 | 3,160 | 3,275 | 3,080 | 3,270 | 309,100 |
| 2020/07/22 | 3,245 | 3,275 | 3,170 | 3,230 | 212,200 |
| 2020/07/21 | 3,215 | 3,330 | 3,215 | 3,315 | 298,800 |
| 2020/07/20 | 3,215 | 3,255 | 3,145 | 3,190 | 241,700 |
| 2020/07/17 | 3,300 | 3,305 | 3,120 | 3,230 | 334,100 |
| 2020/07/16 | 3,535 | 3,535 | 3,260 | 3,295 | 538,300 |
| 2020/07/15 | 3,400 | 3,530 | 3,380 | 3,520 | 325,700 |
| 2020/07/14 | 3,315 | 3,420 | 3,315 | 3,395 | 249,500 |
| 2020/07/13 | 3,495 | 3,525 | 3,300 | 3,365 | 509,700 |
| 2020/07/10 | 3,360 | 3,530 | 3,335 | 3,490 | 435,000 |
| 2020/07/09 | 3,500 | 3,535 | 3,350 | 3,370 | 765,800 |
| 2020/07/08 | 3,575 | 3,600 | 3,490 | 3,500 | 450,000 |
| 2020/07/07 | 3,520 | 3,650 | 3,480 | 3,535 | 502,600 |
| 2020/07/06 | 3,425 | 3,635 | 3,425 | 3,515 | 812,900 |
| 2020/07/03 | 3,170 | 3,410 | 3,120 | 3,390 | 662,800 |
| 2020/07/02 | 3,440 | 3,450 | 3,060 | 3,200 | 1,330,000 |
| 2020/07/01 | 3,705 | 3,725 | 3,380 | 3,455 | 839,800 |
| 2020/06/30 | 3,925 | 3,960 | 3,520 | 3,705 | 760,700 |
| 2020/06/29 | 3,975 | 4,080 | 3,880 | 3,925 | 422,600 |
| 2020/06/26 | 4,100 | 4,140 | 3,910 | 4,080 | 681,200 |
| 2020/06/25 | 4,050 | 4,230 | 4,035 | 4,145 | 527,000 |
| 2020/06/24 | 4,095 | 4,190 | 4,060 | 4,150 | 456,900 |
| 2020/06/23 | 4,180 | 4,205 | 4,020 | 4,115 | 570,900 |
| 2020/06/22 | 3,955 | 4,180 | 3,950 | 4,135 | 807,500 |
| 2020/06/19 | 4,030 | 4,050 | 3,860 | 3,970 | 585,300 |
| 2020/06/18 | 4,020 | 4,065 | 3,905 | 3,980 | 1,039,900 |
| 2020/06/17 | 3,795 | 3,980 | 3,780 | 3,910 | 1,035,700 |
| 2020/06/16 | 3,770 | 3,870 | 3,730 | 3,775 | 496,800 |
| 2020/06/15 | 3,800 | 3,860 | 3,610 | 3,630 | 612,300 |
| 2020/06/12 | 3,500 | 3,820 | 3,500 | 3,800 | 589,100 |
| 2020/06/11 | 3,600 | 3,845 | 3,575 | 3,660 | 815,600 |
| 2020/06/10 | 3,600 | 3,730 | 3,540 | 3,630 | 719,900 |
| 2020/06/09 | 3,790 | 3,815 | 3,580 | 3,670 | 703,900 |
| 2020/06/08 | 3,850 | 3,890 | 3,800 | 3,835 | 517,700 |
| 2020/06/05 | 3,750 | 3,860 | 3,720 | 3,810 | 581,400 |
| 2020/06/04 | 3,750 | 3,815 | 3,650 | 3,800 | 1,061,700 |
| 2020/06/03 | 4,040 | 4,040 | 3,825 | 3,865 | 913,000 |
| 2020/06/02 | 3,980 | 4,025 | 3,840 | 3,985 | 791,500 |
| 2020/06/01 | 3,795 | 4,040 | 3,710 | 3,940 | 1,959,100 |
| 2020/05/29 | 3,495 | 3,895 | 3,465 | 3,895 | 2,841,800 |
| 2020/05/28 | 3,380 | 3,540 | 3,310 | 3,460 | 1,478,400 |
| 2020/05/27 | 3,200 | 3,405 | 3,130 | 3,390 | 1,430,300 |
| 2020/05/26 | 3,240 | 3,265 | 3,110 | 3,205 | 801,800 |
| 2020/05/25 | 3,320 | 3,405 | 3,225 | 3,240 | 988,400 |
| 2020/05/22 | 3,110 | 3,280 | 3,050 | 3,250 | 1,049,200 |
| 2020/05/21 | 3,175 | 3,265 | 3,005 | 3,105 | 2,404,700 |
| 2020/05/20 | 3,280 | 3,460 | 3,230 | 3,385 | 2,852,100 |
| 2020/05/19 | 3,050 | 3,185 | 2,961 | 3,120 | 1,438,700 |
| 2020/05/18 | 2,910 | 3,245 | 2,876 | 3,115 | 2,748,100 |
| 2020/05/15 | 2,600 | 2,800 | 2,501 | 2,800 | 2,501,000 |
| 2020/05/14 | 2,540 | 2,690 | 2,491 | 2,677 | 1,639,100 |
| 2020/05/13 | 2,488 | 2,622 | 2,456 | 2,510 | 855,500 |
| 2020/05/12 | 2,440 | 2,525 | 2,381 | 2,488 | 614,200 |
| 2020/05/11 | 2,578 | 2,613 | 2,405 | 2,410 | 948,300 |
| 2020/05/08 | 2,550 | 2,778 | 2,541 | 2,598 | 1,497,500 |
| 2020/05/07 | 2,461 | 2,622 | 2,350 | 2,538 | 1,930,900 |
| 2020/05/01 | 2,720 | 2,755 | 2,380 | 2,501 | 2,719,400 |
| 2020/04/30 | 2,996 | 3,040 | 2,711 | 2,760 | 2,666,100 |
| 2020/04/28 | 3,065 | 3,145 | 2,974 | 3,130 | 898,400 |
| 2020/04/27 | 3,350 | 3,360 | 3,210 | 3,240 | 542,800 |
| 2020/04/24 | 3,275 | 3,365 | 3,145 | 3,275 | 819,700 |
| 2020/04/23 | 3,105 | 3,335 | 3,105 | 3,235 | 1,239,600 |
| 2020/04/22 | 3,155 | 3,190 | 2,913 | 3,015 | 1,328,600 |
| 2020/04/21 | 3,235 | 3,465 | 3,150 | 3,265 | 1,831,200 |
| 2020/04/20 | 3,225 | 3,645 | 3,165 | 3,305 | 3,369,700 |
| 2020/04/17 | 3,050 | 3,195 | 2,943 | 3,100 | 1,859,300 |
| 2020/04/16 | 2,745 | 3,180 | 2,672 | 3,045 | 2,936,500 |
| 2020/04/15 | 2,825 | 2,856 | 2,691 | 2,699 | 898,200 |
| 2020/04/14 | 2,722 | 2,790 | 2,636 | 2,775 | 1,018,500 |
| 2020/04/13 | 2,702 | 2,840 | 2,702 | 2,772 | 4,186,100 |
| 2020/04/10 | 2,403 | 2,780 | 2,375 | 2,610 | 5,476,100 |
| 2020/04/09 | 2,281 | 2,373 | 2,240 | 2,353 | 1,033,900 |
| 2020/04/08 | 2,455 | 2,545 | 2,300 | 2,350 | 1,680,900 |
| 2020/04/07 | 2,450 | 2,535 | 2,288 | 2,463 | 1,330,300 |
| 2020/04/06 | 2,580 | 2,642 | 2,364 | 2,500 | 2,680,000 |
| 2020/04/03 | 2,600 | 2,680 | 2,097 | 2,142 | 3,349,200 |
| 2020/04/02 | 2,479 | 2,694 | 2,419 | 2,597 | 4,059,600 |
| 2020/04/01 | 2,160 | 2,382 | 2,068 | 2,382 | 2,719,600 |
| 2020/03/31 | 2,071 | 2,118 | 1,935 | 1,982 | 802,500 |
| 2020/03/30 | 2,090 | 2,147 | 1,987 | 2,052 | 951,500 |
| 2020/03/27 | 1,999 | 2,083 | 1,930 | 1,970 | 1,223,400 |
| 2020/03/26 | 1,733 | 1,975 | 1,680 | 1,894 | 1,189,200 |
| 2020/03/25 | 1,751 | 1,814 | 1,691 | 1,745 | 667,400 |
| 2020/03/24 | 1,652 | 1,790 | 1,650 | 1,697 | 797,900 |
| 2020/03/23 | 1,599 | 1,660 | 1,560 | 1,575 | 351,200 |
| 2020/03/19 | 1,720 | 1,777 | 1,576 | 1,576 | 1,058,000 |
| 2020/03/18 | 1,649 | 1,688 | 1,602 | 1,626 | 760,000 |
| 2020/03/17 | 1,438 | 1,590 | 1,380 | 1,538 | 793,900 |
| 2020/03/16 | 1,508 | 1,600 | 1,444 | 1,468 | 572,300 |
| 2020/03/13 | 1,351 | 1,495 | 1,310 | 1,418 | 727,600 |
| 2020/03/12 | 1,604 | 1,672 | 1,484 | 1,496 | 1,010,100 |
| 2020/03/11 | 1,717 | 1,836 | 1,615 | 1,639 | 1,596,400 |
| 2020/03/10 | 1,681 | 1,730 | 1,582 | 1,717 | 1,074,500 |
| 2020/03/09 | 1,662 | 1,746 | 1,524 | 1,721 | 1,009,600 |
| 2020/03/06 | 1,691 | 1,765 | 1,637 | 1,720 | 779,100 |
| 2020/03/05 | 1,687 | 1,756 | 1,653 | 1,720 | 918,300 |
| 2020/03/04 | 1,652 | 1,736 | 1,600 | 1,607 | 801,900 |
| 2020/03/03 | 1,879 | 1,883 | 1,667 | 1,690 | 1,330,400 |
| 2020/03/02 | 1,744 | 1,833 | 1,695 | 1,817 | 1,601,400 |
| 2020/02/28 | 1,718 | 1,788 | 1,601 | 1,636 | 1,241,800 |
| 2020/02/27 | 1,621 | 1,723 | 1,551 | 1,705 | 1,420,300 |
| 2020/02/26 | 1,756 | 1,828 | 1,581 | 1,595 | 1,875,800 |
| 2020/02/25 | 1,737 | 1,842 | 1,645 | 1,807 | 2,401,000 |
| 2020/02/21 | 1,561 | 1,727 | 1,560 | 1,687 | 2,427,800 |
| 2020/02/20 | 1,474 | 1,641 | 1,474 | 1,561 | 2,918,900 |
| 2020/02/19 | 1,369 | 1,455 | 1,340 | 1,449 | 1,212,800 |
| 2020/02/18 | 1,377 | 1,380 | 1,313 | 1,367 | 427,200 |
| 2020/02/17 | 1,380 | 1,395 | 1,320 | 1,377 | 1,395,100 |
| 2020/02/14 | 1,304 | 1,305 | 1,241 | 1,245 | 484,400 |
| 2020/02/13 | 1,340 | 1,340 | 1,281 | 1,288 | 478,300 |
| 2020/02/12 | 1,320 | 1,360 | 1,299 | 1,343 | 234,700 |
| 2020/02/10 | 1,327 | 1,327 | 1,287 | 1,312 | 155,100 |
| 2020/02/07 | 1,340 | 1,347 | 1,306 | 1,334 | 129,200 |
| 2020/02/06 | 1,358 | 1,384 | 1,319 | 1,341 | 260,500 |
| 2020/02/05 | 1,390 | 1,411 | 1,343 | 1,346 | 329,900 |
| 2020/02/04 | 1,285 | 1,379 | 1,267 | 1,376 | 456,500 |
| 2020/02/03 | 1,295 | 1,336 | 1,260 | 1,276 | 416,000 |
| 2020/01/31 | 1,285 | 1,345 | 1,255 | 1,338 | 474,500 |
| 2020/01/30 | 1,356 | 1,368 | 1,215 | 1,273 | 899,600 |
| 2020/01/29 | 1,420 | 1,425 | 1,333 | 1,340 | 534,700 |
| 2020/01/28 | 1,401 | 1,444 | 1,380 | 1,405 | 724,600 |
| 2020/01/27 | 1,372 | 1,420 | 1,331 | 1,409 | 755,000 |
| 2020/01/24 | 1,400 | 1,474 | 1,373 | 1,402 | 4,086,800 |
| 2020/01/23 | 1,323 | 1,408 | 1,290 | 1,345 | 2,647,500 |
| 2020/01/22 | 1,245 | 1,258 | 1,210 | 1,221 | 155,800 |
| 2020/01/21 | 1,269 | 1,272 | 1,243 | 1,249 | 103,100 |
| 2020/01/20 | 1,248 | 1,264 | 1,243 | 1,263 | 39,200 |
| 2020/01/17 | 1,254 | 1,254 | 1,241 | 1,248 | 49,200 |
| 2020/01/16 | 1,253 | 1,262 | 1,240 | 1,245 | 65,800 |
| 2020/01/15 | 1,241 | 1,265 | 1,240 | 1,259 | 104,500 |
| 2020/01/14 | 1,267 | 1,293 | 1,245 | 1,250 | 151,700 |
| 2020/01/10 | 1,299 | 1,299 | 1,264 | 1,270 | 135,600 |
| 2020/01/09 | 1,310 | 1,318 | 1,288 | 1,294 | 171,200 |
| 2020/01/08 | 1,309 | 1,309 | 1,258 | 1,292 | 235,000 |
| 2020/01/07 | 1,308 | 1,320 | 1,296 | 1,318 | 272,100 |
| 2020/01/06 | 1,290 | 1,318 | 1,287 | 1,305 | 290,400 |