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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,100 | 4,155 | 3,910 | 3,930 | 557,100 |
| 2022/12/29 | 4,070 | 4,285 | 4,050 | 4,135 | 2,288,100 |
| 2022/12/28 | 4,095 | 4,210 | 4,070 | 4,140 | 362,200 |
| 2022/12/27 | 4,105 | 4,220 | 4,090 | 4,125 | 288,400 |
| 2022/12/26 | 3,940 | 4,050 | 3,895 | 4,015 | 267,200 |
| 2022/12/23 | 4,135 | 4,140 | 3,960 | 3,985 | 498,800 |
| 2022/12/22 | 4,185 | 4,225 | 4,085 | 4,215 | 365,500 |
| 2022/12/21 | 4,240 | 4,295 | 4,050 | 4,075 | 723,400 |
| 2022/12/20 | 4,410 | 4,515 | 4,245 | 4,265 | 439,100 |
| 2022/12/19 | 4,330 | 4,535 | 4,320 | 4,440 | 391,900 |
| 2022/12/16 | 4,310 | 4,380 | 4,210 | 4,325 | 579,100 |
| 2022/12/15 | 4,650 | 4,690 | 4,355 | 4,395 | 547,400 |
| 2022/12/14 | 4,520 | 4,645 | 4,505 | 4,545 | 399,400 |
| 2022/12/13 | 4,505 | 4,545 | 4,420 | 4,450 | 279,800 |
| 2022/12/12 | 4,390 | 4,580 | 4,370 | 4,495 | 357,300 |
| 2022/12/09 | 4,300 | 4,460 | 4,260 | 4,460 | 543,500 |
| 2022/12/08 | 4,115 | 4,300 | 4,095 | 4,295 | 398,400 |
| 2022/12/07 | 4,070 | 4,115 | 4,035 | 4,115 | 159,400 |
| 2022/12/06 | 4,120 | 4,170 | 4,055 | 4,130 | 213,300 |
| 2022/12/05 | 4,195 | 4,215 | 4,105 | 4,190 | 132,400 |
| 2022/12/02 | 4,180 | 4,210 | 4,145 | 4,155 | 128,900 |
| 2022/12/01 | 4,245 | 4,395 | 4,180 | 4,180 | 351,000 |
| 2022/11/30 | 4,105 | 4,115 | 3,955 | 4,105 | 349,200 |
| 2022/11/29 | 4,095 | 4,175 | 4,040 | 4,130 | 277,200 |
| 2022/11/28 | 4,040 | 4,170 | 4,035 | 4,075 | 314,200 |
| 2022/11/25 | 4,145 | 4,235 | 4,085 | 4,100 | 576,400 |
| 2022/11/24 | 3,890 | 4,100 | 3,820 | 4,100 | 781,800 |
| 2022/11/22 | 3,895 | 3,915 | 3,735 | 3,840 | 1,330,800 |
| 2022/11/21 | 3,690 | 3,690 | 3,595 | 3,615 | 253,300 |
| 2022/11/18 | 3,825 | 3,850 | 3,710 | 3,720 | 275,200 |
| 2022/11/17 | 3,705 | 3,875 | 3,700 | 3,865 | 290,300 |
| 2022/11/16 | 3,800 | 3,855 | 3,715 | 3,735 | 266,400 |
| 2022/11/15 | 3,750 | 3,820 | 3,670 | 3,820 | 310,000 |
| 2022/11/14 | 3,900 | 3,990 | 3,580 | 3,800 | 731,900 |
| 2022/11/11 | 3,565 | 3,650 | 3,530 | 3,650 | 491,500 |
| 2022/11/10 | 3,380 | 3,450 | 3,345 | 3,445 | 171,900 |
| 2022/11/09 | 3,365 | 3,505 | 3,365 | 3,425 | 198,800 |
| 2022/11/08 | 3,415 | 3,465 | 3,360 | 3,395 | 221,000 |
| 2022/11/07 | 3,395 | 3,425 | 3,345 | 3,420 | 237,700 |
| 2022/11/04 | 3,410 | 3,440 | 3,340 | 3,390 | 229,600 |
| 2022/11/02 | 3,625 | 3,625 | 3,450 | 3,480 | 314,900 |
| 2022/11/01 | 3,575 | 3,675 | 3,575 | 3,645 | 212,900 |
| 2022/10/31 | 3,580 | 3,620 | 3,530 | 3,620 | 338,400 |
| 2022/10/28 | 3,380 | 3,510 | 3,360 | 3,500 | 238,800 |
| 2022/10/27 | 3,475 | 3,520 | 3,435 | 3,450 | 186,200 |
| 2022/10/26 | 3,340 | 3,450 | 3,330 | 3,450 | 374,000 |
| 2022/10/25 | 3,330 | 3,335 | 3,215 | 3,270 | 269,800 |
| 2022/10/24 | 3,250 | 3,320 | 3,230 | 3,285 | 205,300 |
| 2022/10/21 | 3,180 | 3,260 | 3,125 | 3,255 | 216,600 |
| 2022/10/20 | 3,150 | 3,195 | 3,115 | 3,145 | 160,800 |
| 2022/10/19 | 3,200 | 3,265 | 3,195 | 3,200 | 182,700 |
| 2022/10/18 | 3,110 | 3,220 | 3,105 | 3,220 | 295,200 |
| 2022/10/17 | 3,090 | 3,145 | 3,005 | 3,010 | 192,600 |
| 2022/10/14 | 3,080 | 3,135 | 3,060 | 3,130 | 283,400 |
| 2022/10/13 | 3,030 | 3,080 | 2,973 | 3,015 | 226,900 |
| 2022/10/12 | 2,924 | 3,060 | 2,924 | 3,010 | 338,200 |
| 2022/10/11 | 2,897 | 3,040 | 2,880 | 2,918 | 387,300 |
| 2022/10/07 | 2,905 | 2,988 | 2,874 | 2,964 | 235,000 |
| 2022/10/06 | 2,897 | 2,965 | 2,847 | 2,965 | 431,400 |
| 2022/10/05 | 2,849 | 2,915 | 2,824 | 2,883 | 448,300 |
| 2022/10/04 | 2,687 | 2,830 | 2,661 | 2,830 | 543,300 |
| 2022/10/03 | 2,495 | 2,620 | 2,445 | 2,612 | 310,600 |
| 2022/09/30 | 2,514 | 2,546 | 2,446 | 2,495 | 327,500 |
| 2022/09/29 | 2,592 | 2,592 | 2,474 | 2,491 | 276,200 |
| 2022/09/28 | 2,565 | 2,623 | 2,458 | 2,492 | 341,400 |
| 2022/09/27 | 2,644 | 2,686 | 2,558 | 2,575 | 316,900 |
| 2022/09/26 | 2,640 | 2,697 | 2,623 | 2,640 | 246,400 |
| 2022/09/22 | 2,721 | 2,747 | 2,666 | 2,740 | 323,200 |
| 2022/09/21 | 2,816 | 2,820 | 2,770 | 2,791 | 256,200 |
| 2022/09/20 | 2,958 | 2,992 | 2,835 | 2,871 | 294,600 |
| 2022/09/16 | 2,975 | 3,005 | 2,921 | 2,953 | 207,300 |
| 2022/09/15 | 2,995 | 3,035 | 2,905 | 2,968 | 310,400 |
| 2022/09/14 | 2,902 | 3,090 | 2,902 | 2,999 | 387,800 |
| 2022/09/13 | 3,155 | 3,225 | 3,040 | 3,085 | 275,300 |
| 2022/09/12 | 3,025 | 3,145 | 3,015 | 3,125 | 238,300 |
| 2022/09/09 | 3,030 | 3,065 | 2,952 | 2,995 | 191,800 |
| 2022/09/08 | 3,035 | 3,040 | 2,962 | 3,000 | 164,400 |
| 2022/09/07 | 3,040 | 3,050 | 2,882 | 2,933 | 439,800 |
| 2022/09/06 | 3,095 | 3,170 | 3,040 | 3,045 | 268,400 |
| 2022/09/05 | 3,060 | 3,175 | 3,050 | 3,165 | 130,400 |
| 2022/09/02 | 3,175 | 3,220 | 3,040 | 3,100 | 186,600 |
| 2022/09/01 | 3,105 | 3,210 | 3,080 | 3,185 | 188,800 |
| 2022/08/31 | 3,180 | 3,200 | 3,105 | 3,135 | 232,500 |
| 2022/08/30 | 3,225 | 3,265 | 3,205 | 3,225 | 179,800 |
| 2022/08/29 | 3,180 | 3,245 | 3,155 | 3,240 | 274,100 |
| 2022/08/26 | 3,450 | 3,495 | 3,390 | 3,390 | 183,500 |
| 2022/08/25 | 3,335 | 3,425 | 3,330 | 3,400 | 209,600 |
| 2022/08/24 | 3,320 | 3,400 | 3,265 | 3,315 | 275,600 |
| 2022/08/23 | 3,305 | 3,315 | 3,205 | 3,300 | 511,200 |
| 2022/08/22 | 3,495 | 3,510 | 3,360 | 3,375 | 450,700 |
| 2022/08/19 | 3,680 | 3,755 | 3,580 | 3,605 | 325,500 |
| 2022/08/18 | 3,570 | 3,680 | 3,430 | 3,660 | 449,300 |
| 2022/08/17 | 3,725 | 3,790 | 3,650 | 3,655 | 402,700 |
| 2022/08/16 | 3,515 | 3,875 | 3,480 | 3,770 | 746,500 |
| 2022/08/15 | 3,405 | 3,805 | 3,405 | 3,550 | 1,196,800 |
| 2022/08/12 | 3,135 | 3,200 | 3,125 | 3,155 | 193,900 |
| 2022/08/10 | 3,100 | 3,110 | 3,030 | 3,085 | 158,900 |
| 2022/08/09 | 3,130 | 3,220 | 3,120 | 3,185 | 194,600 |
| 2022/08/08 | 3,140 | 3,210 | 3,100 | 3,155 | 196,300 |
| 2022/08/05 | 3,400 | 3,400 | 3,160 | 3,170 | 350,300 |
| 2022/08/04 | 3,390 | 3,420 | 3,340 | 3,360 | 204,800 |
| 2022/08/03 | 3,255 | 3,320 | 3,210 | 3,320 | 258,800 |
| 2022/08/02 | 3,260 | 3,275 | 3,165 | 3,200 | 148,400 |
| 2022/08/01 | 3,255 | 3,310 | 3,180 | 3,290 | 272,000 |
| 2022/07/29 | 3,265 | 3,340 | 3,240 | 3,285 | 292,400 |
| 2022/07/28 | 3,200 | 3,255 | 3,145 | 3,200 | 255,400 |
| 2022/07/27 | 3,105 | 3,235 | 3,065 | 3,105 | 342,300 |
| 2022/07/26 | 2,990 | 3,130 | 2,984 | 3,105 | 280,600 |
| 2022/07/25 | 2,930 | 3,030 | 2,917 | 3,015 | 304,800 |
| 2022/07/22 | 2,866 | 2,985 | 2,822 | 2,961 | 290,400 |
| 2022/07/21 | 2,850 | 2,945 | 2,850 | 2,880 | 231,600 |
| 2022/07/20 | 2,907 | 2,929 | 2,831 | 2,848 | 232,000 |
| 2022/07/19 | 2,758 | 2,815 | 2,725 | 2,807 | 155,000 |
| 2022/07/15 | 2,772 | 2,787 | 2,707 | 2,747 | 452,000 |
| 2022/07/14 | 2,670 | 2,830 | 2,641 | 2,822 | 327,100 |
| 2022/07/13 | 2,625 | 2,732 | 2,598 | 2,718 | 352,700 |
| 2022/07/12 | 2,735 | 2,740 | 2,596 | 2,630 | 682,100 |
| 2022/07/11 | 3,000 | 3,050 | 2,817 | 2,835 | 343,200 |
| 2022/07/08 | 2,922 | 3,010 | 2,875 | 2,981 | 389,500 |
| 2022/07/07 | 2,936 | 3,110 | 2,876 | 2,885 | 553,700 |
| 2022/07/06 | 2,943 | 2,976 | 2,852 | 2,957 | 504,800 |
| 2022/07/05 | 2,720 | 2,918 | 2,708 | 2,843 | 557,400 |
| 2022/07/04 | 2,690 | 2,726 | 2,613 | 2,683 | 201,200 |
| 2022/07/01 | 2,625 | 2,738 | 2,625 | 2,640 | 171,400 |
| 2022/06/30 | 2,700 | 2,729 | 2,621 | 2,675 | 198,100 |
| 2022/06/29 | 2,659 | 2,703 | 2,628 | 2,700 | 257,100 |
| 2022/06/28 | 2,698 | 2,750 | 2,677 | 2,743 | 298,700 |
| 2022/06/27 | 2,698 | 2,769 | 2,631 | 2,760 | 348,800 |
| 2022/06/24 | 2,436 | 2,667 | 2,389 | 2,660 | 522,900 |
| 2022/06/23 | 2,315 | 2,399 | 2,315 | 2,355 | 126,800 |
| 2022/06/22 | 2,400 | 2,432 | 2,330 | 2,334 | 162,900 |
| 2022/06/21 | 2,339 | 2,429 | 2,310 | 2,400 | 198,100 |
| 2022/06/20 | 2,400 | 2,400 | 2,269 | 2,280 | 229,700 |
| 2022/06/17 | 2,320 | 2,369 | 2,282 | 2,334 | 390,100 |
| 2022/06/16 | 2,549 | 2,550 | 2,340 | 2,344 | 321,900 |
| 2022/06/15 | 2,412 | 2,488 | 2,379 | 2,476 | 263,600 |
| 2022/06/14 | 2,369 | 2,519 | 2,336 | 2,489 | 403,300 |
| 2022/06/13 | 2,505 | 2,551 | 2,431 | 2,435 | 366,500 |
| 2022/06/10 | 2,650 | 2,672 | 2,516 | 2,583 | 424,600 |
| 2022/06/09 | 2,638 | 2,732 | 2,623 | 2,675 | 340,600 |
| 2022/06/08 | 2,687 | 2,722 | 2,634 | 2,643 | 225,300 |
| 2022/06/07 | 2,747 | 2,758 | 2,639 | 2,658 | 292,200 |
| 2022/06/06 | 2,631 | 2,798 | 2,619 | 2,774 | 309,600 |
| 2022/06/03 | 2,669 | 2,716 | 2,638 | 2,674 | 224,600 |
| 2022/06/02 | 2,647 | 2,670 | 2,565 | 2,589 | 356,100 |
| 2022/06/01 | 2,658 | 2,721 | 2,628 | 2,718 | 233,500 |
| 2022/05/31 | 2,712 | 2,723 | 2,662 | 2,697 | 290,100 |
| 2022/05/30 | 2,715 | 2,779 | 2,690 | 2,730 | 272,800 |
| 2022/05/27 | 2,711 | 2,711 | 2,590 | 2,630 | 248,500 |
| 2022/05/26 | 2,630 | 2,703 | 2,605 | 2,632 | 295,700 |
| 2022/05/25 | 2,653 | 2,663 | 2,607 | 2,634 | 226,200 |
| 2022/05/24 | 2,698 | 2,779 | 2,675 | 2,683 | 351,000 |
| 2022/05/23 | 2,638 | 2,753 | 2,630 | 2,748 | 325,200 |
| 2022/05/20 | 2,497 | 2,610 | 2,471 | 2,610 | 349,400 |
| 2022/05/19 | 2,390 | 2,467 | 2,381 | 2,447 | 336,300 |
| 2022/05/18 | 2,500 | 2,562 | 2,465 | 2,537 | 291,100 |
| 2022/05/17 | 2,428 | 2,516 | 2,422 | 2,462 | 330,600 |
| 2022/05/16 | 2,336 | 2,510 | 2,336 | 2,477 | 601,400 |
| 2022/05/13 | 2,133 | 2,253 | 2,133 | 2,225 | 483,500 |
| 2022/05/12 | 2,142 | 2,200 | 2,086 | 2,100 | 437,500 |
| 2022/05/11 | 2,292 | 2,360 | 2,226 | 2,277 | 350,300 |
| 2022/05/10 | 2,283 | 2,337 | 2,217 | 2,318 | 476,200 |
| 2022/05/09 | 2,328 | 2,405 | 2,301 | 2,323 | 492,500 |
| 2022/05/06 | 2,410 | 2,427 | 2,281 | 2,378 | 504,700 |
| 2022/05/02 | 2,414 | 2,493 | 2,405 | 2,460 | 230,800 |
| 2022/04/28 | 2,444 | 2,462 | 2,392 | 2,440 | 269,600 |
| 2022/04/27 | 2,464 | 2,481 | 2,377 | 2,476 | 388,700 |
| 2022/04/26 | 2,601 | 2,633 | 2,510 | 2,564 | 300,000 |
| 2022/04/25 | 2,351 | 2,490 | 2,340 | 2,472 | 375,400 |
| 2022/04/22 | 2,513 | 2,542 | 2,389 | 2,451 | 455,200 |
| 2022/04/21 | 2,614 | 2,660 | 2,583 | 2,605 | 398,500 |
| 2022/04/20 | 2,799 | 2,820 | 2,660 | 2,680 | 320,100 |
| 2022/04/19 | 2,765 | 2,808 | 2,741 | 2,749 | 260,900 |
| 2022/04/18 | 2,741 | 2,849 | 2,735 | 2,815 | 238,200 |
| 2022/04/15 | 2,762 | 2,810 | 2,715 | 2,791 | 269,200 |
| 2022/04/14 | 2,960 | 2,993 | 2,787 | 2,842 | 691,100 |
| 2022/04/13 | 2,666 | 2,980 | 2,630 | 2,921 | 587,300 |
| 2022/04/12 | 2,661 | 2,688 | 2,573 | 2,616 | 474,900 |
| 2022/04/11 | 2,782 | 2,814 | 2,604 | 2,711 | 565,300 |
| 2022/04/08 | 2,819 | 2,867 | 2,735 | 2,800 | 395,300 |
| 2022/04/07 | 2,860 | 2,892 | 2,760 | 2,779 | 554,500 |
| 2022/04/06 | 2,900 | 2,957 | 2,820 | 2,930 | 876,800 |
| 2022/04/05 | 2,932 | 3,010 | 2,851 | 3,005 | 1,277,400 |
| 2022/04/04 | 2,719 | 2,841 | 2,660 | 2,832 | 886,700 |
| 2022/04/01 | 2,572 | 2,676 | 2,538 | 2,619 | 704,100 |
| 2022/03/31 | 2,490 | 2,665 | 2,476 | 2,584 | 727,100 |
| 2022/03/30 | 2,387 | 2,635 | 2,367 | 2,536 | 918,900 |
| 2022/03/29 | 2,286 | 2,340 | 2,260 | 2,299 | 297,000 |
| 2022/03/28 | 2,250 | 2,263 | 2,147 | 2,186 | 335,200 |
| 2022/03/25 | 2,337 | 2,358 | 2,250 | 2,294 | 273,700 |
| 2022/03/24 | 2,170 | 2,329 | 2,156 | 2,314 | 435,800 |
| 2022/03/23 | 2,197 | 2,242 | 2,160 | 2,216 | 351,400 |
| 2022/03/22 | 2,136 | 2,178 | 2,083 | 2,108 | 364,400 |
| 2022/03/18 | 2,004 | 2,132 | 2,001 | 2,115 | 425,800 |
| 2022/03/17 | 1,988 | 2,065 | 1,970 | 2,021 | 652,800 |
| 2022/03/16 | 1,917 | 1,937 | 1,800 | 1,877 | 527,700 |
| 2022/03/15 | 1,804 | 1,906 | 1,726 | 1,862 | 753,000 |
| 2022/03/14 | 1,902 | 1,945 | 1,833 | 1,854 | 444,600 |
| 2022/03/11 | 1,990 | 2,028 | 1,880 | 1,900 | 658,500 |
| 2022/03/10 | 2,120 | 2,133 | 2,009 | 2,039 | 391,300 |
| 2022/03/09 | 2,116 | 2,144 | 1,947 | 1,980 | 586,300 |
| 2022/03/08 | 2,125 | 2,245 | 2,086 | 2,095 | 550,800 |
| 2022/03/07 | 2,122 | 2,175 | 2,101 | 2,131 | 414,200 |
| 2022/03/04 | 2,298 | 2,372 | 2,183 | 2,254 | 719,400 |
| 2022/03/03 | 2,377 | 2,434 | 2,287 | 2,344 | 733,100 |
| 2022/03/02 | 2,322 | 2,420 | 2,256 | 2,317 | 743,800 |
| 2022/03/01 | 2,261 | 2,398 | 2,229 | 2,363 | 1,176,000 |
| 2022/02/28 | 2,022 | 2,229 | 2,002 | 2,217 | 1,035,700 |
| 2022/02/25 | 1,948 | 2,054 | 1,921 | 2,046 | 1,292,900 |
| 2022/02/24 | 1,895 | 1,927 | 1,778 | 1,800 | 649,600 |
| 2022/02/22 | 1,893 | 1,984 | 1,882 | 1,919 | 538,500 |
| 2022/02/21 | 1,953 | 1,966 | 1,852 | 1,963 | 756,500 |
| 2022/02/18 | 1,940 | 2,024 | 1,894 | 2,014 | 748,400 |
| 2022/02/17 | 1,918 | 2,071 | 1,875 | 1,990 | 1,106,000 |
| 2022/02/16 | 2,100 | 2,144 | 1,866 | 1,918 | 1,185,900 |
| 2022/02/15 | 1,914 | 2,083 | 1,808 | 1,987 | 1,354,900 |
| 2022/02/14 | 2,005 | 2,018 | 1,896 | 1,901 | 858,700 |
| 2022/02/10 | 2,073 | 2,131 | 2,042 | 2,057 | 485,800 |
| 2022/02/09 | 1,945 | 1,997 | 1,923 | 1,983 | 442,600 |
| 2022/02/08 | 1,928 | 1,960 | 1,864 | 1,891 | 362,300 |
| 2022/02/07 | 2,046 | 2,100 | 1,912 | 1,925 | 526,200 |
| 2022/02/04 | 1,918 | 2,028 | 1,900 | 2,018 | 440,500 |
| 2022/02/03 | 2,061 | 2,088 | 1,934 | 1,941 | 903,400 |
| 2022/02/02 | 2,067 | 2,188 | 2,034 | 2,172 | 773,200 |
| 2022/02/01 | 2,033 | 2,158 | 1,993 | 2,051 | 1,244,700 |
| 2022/01/31 | 1,882 | 1,982 | 1,875 | 1,953 | 684,800 |
| 2022/01/28 | 1,827 | 1,878 | 1,777 | 1,842 | 700,200 |
| 2022/01/27 | 1,936 | 1,964 | 1,777 | 1,804 | 878,200 |
| 2022/01/26 | 1,942 | 1,993 | 1,900 | 1,965 | 533,100 |
| 2022/01/25 | 2,114 | 2,180 | 1,951 | 1,968 | 630,200 |
| 2022/01/24 | 2,119 | 2,121 | 1,970 | 2,085 | 888,500 |
| 2022/01/21 | 2,182 | 2,200 | 2,125 | 2,165 | 455,200 |
| 2022/01/20 | 2,168 | 2,345 | 2,166 | 2,285 | 683,900 |
| 2022/01/19 | 2,229 | 2,356 | 2,176 | 2,176 | 642,400 |
| 2022/01/18 | 2,153 | 2,287 | 2,153 | 2,256 | 421,000 |
| 2022/01/17 | 2,191 | 2,241 | 2,101 | 2,187 | 434,500 |
| 2022/01/14 | 2,161 | 2,250 | 2,053 | 2,232 | 750,100 |
| 2022/01/13 | 2,349 | 2,385 | 2,231 | 2,240 | 916,600 |
| 2022/01/12 | 2,214 | 2,480 | 2,214 | 2,416 | 1,118,000 |
| 2022/01/11 | 2,058 | 2,222 | 2,038 | 2,188 | 738,500 |
| 2022/01/07 | 2,047 | 2,080 | 1,996 | 2,060 | 457,300 |
| 2022/01/06 | 2,053 | 2,114 | 2,022 | 2,028 | 621,400 |
| 2022/01/05 | 2,344 | 2,347 | 2,148 | 2,151 | 451,900 |
| 2022/01/04 | 2,422 | 2,425 | 2,352 | 2,360 | 219,500 |