メディアシーク(4824)の株価時系列情報
メディアシーク(4824)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 289,998 | 300,000 | 289,002 | 300,000 | 15 |
| 2001/12/27 | 280,002 | 283,998 | 280,002 | 280,002 | 7 |
| 2001/12/26 | 274,998 | 274,998 | 274,998 | 274,998 | 2 |
| 2001/12/25 | 280,002 | 280,002 | 280,002 | 280,002 | 1 |
| 2001/12/21 | 289,002 | 289,002 | 270,000 | 280,002 | 9 |
| 2001/12/20 | 280,998 | 280,998 | 280,002 | 280,998 | 8 |
| 2001/12/19 | 270,000 | 289,998 | 270,000 | 280,002 | 10 |
| 2001/12/18 | 264,000 | 289,002 | 264,000 | 267,000 | 25 |
| 2001/12/14 | 351,000 | 355,002 | 349,998 | 355,002 | 7 |
| 2001/12/13 | 376,002 | 379,998 | 366,000 | 366,000 | 10 |
| 2001/12/12 | 381,000 | 382,002 | 381,000 | 381,000 | 3 |
| 2001/12/11 | 376,002 | 379,998 | 375,000 | 379,998 | 9 |
| 2001/12/10 | 394,998 | 394,998 | 394,998 | 394,998 | 2 |
| 2001/12/07 | 405,000 | 405,000 | 390,000 | 400,002 | 4 |
| 2001/12/06 | 400,002 | 409,002 | 390,000 | 409,002 | 8 |
| 2001/12/05 | 364,998 | 387,000 | 364,998 | 370,002 | 13 |
| 2001/12/04 | 375,000 | 375,000 | 370,002 | 370,002 | 2 |
| 2001/12/03 | 394,998 | 400,002 | 375,000 | 375,000 | 13 |
| 2001/11/30 | 385,002 | 385,002 | 385,002 | 385,002 | 1 |
| 2001/11/29 | 379,998 | 379,998 | 379,998 | 379,998 | 3 |
| 2001/11/28 | 378,000 | 385,002 | 376,002 | 385,002 | 4 |
| 2001/11/27 | 385,998 | 394,002 | 379,998 | 379,998 | 5 |
| 2001/11/26 | 385,998 | 385,998 | 375,000 | 385,002 | 10 |
| 2001/11/22 | 388,002 | 393,000 | 385,002 | 385,002 | 4 |
| 2001/11/21 | 382,998 | 388,002 | 382,998 | 388,002 | 5 |
| 2001/11/20 | 364,002 | 373,002 | 364,002 | 373,002 | 4 |
| 2001/11/19 | 379,998 | 379,998 | 363,000 | 363,000 | 16 |
| 2001/11/16 | 388,998 | 399,000 | 387,000 | 387,000 | 17 |
| 2001/11/15 | 394,002 | 397,002 | 388,998 | 388,998 | 12 |
| 2001/11/14 | 375,000 | 390,000 | 375,000 | 388,998 | 24 |
| 2001/11/13 | 415,002 | 415,002 | 385,998 | 400,002 | 6 |
| 2001/11/12 | 424,998 | 424,998 | 400,002 | 400,002 | 9 |
| 2001/11/09 | 454,998 | 454,998 | 429,000 | 429,000 | 11 |
| 2001/11/08 | 457,998 | 457,998 | 451,998 | 451,998 | 4 |
| 2001/11/07 | 456,000 | 456,000 | 430,002 | 430,002 | 6 |
| 2001/11/06 | 453,000 | 460,002 | 448,998 | 451,998 | 15 |
| 2001/11/05 | 456,000 | 456,000 | 435,000 | 448,998 | 22 |
| 2001/11/02 | 480,000 | 517,002 | 475,002 | 475,002 | 31 |
| 2001/11/01 | 499,998 | 499,998 | 466,002 | 466,998 | 32 |
| 2001/10/31 | 520,002 | 520,002 | 475,002 | 499,998 | 25 |
| 2001/10/30 | 496,998 | 529,998 | 495,000 | 529,998 | 67 |
| 2001/10/29 | 480,000 | 480,000 | 469,998 | 480,000 | 35 |
| 2001/10/26 | 400,002 | 430,002 | 400,002 | 430,002 | 26 |
| 2001/10/25 | 399,000 | 399,000 | 379,998 | 379,998 | 14 |
| 2001/10/24 | 424,002 | 433,002 | 388,998 | 405,000 | 39 |
| 2001/10/23 | 409,002 | 409,002 | 409,002 | 409,002 | 20 |
| 2001/10/22 | 343,998 | 358,998 | 343,998 | 358,998 | 13 |
| 2001/10/19 | 303,000 | 309,000 | 301,998 | 309,000 | 5 |
| 2001/10/18 | 295,998 | 300,000 | 292,002 | 298,998 | 7 |
| 2001/10/17 | 310,002 | 310,002 | 291,000 | 292,002 | 4 |
| 2001/10/16 | 280,002 | 289,998 | 279,000 | 289,998 | 7 |
| 2001/10/15 | 286,002 | 286,002 | 285,000 | 285,000 | 6 |
| 2001/10/12 | 295,998 | 310,002 | 289,998 | 289,998 | 12 |
| 2001/10/11 | 274,998 | 283,998 | 261,000 | 274,002 | 12 |
| 2001/10/10 | 295,002 | 295,002 | 280,998 | 280,998 | 6 |
| 2001/10/09 | 298,998 | 298,998 | 280,002 | 286,998 | 14 |
| 2001/10/05 | 313,002 | 319,998 | 301,002 | 301,002 | 22 |
| 2001/10/04 | 301,002 | 304,998 | 301,002 | 304,998 | 20 |
| 2001/10/03 | 274,998 | 285,000 | 274,998 | 285,000 | 19 |
| 2001/10/02 | 271,002 | 271,002 | 271,002 | 271,002 | 3 |
| 2001/10/01 | 271,002 | 271,002 | 271,002 | 271,002 | 2 |
| 2001/09/28 | 270,000 | 277,002 | 270,000 | 277,002 | 4 |
| 2001/09/27 | 268,998 | 270,000 | 268,998 | 270,000 | 3 |
| 2001/09/26 | 259,998 | 270,000 | 259,998 | 270,000 | 7 |
| 2001/09/25 | 250,998 | 255,000 | 247,998 | 247,998 | 10 |
| 2001/09/21 | 264,000 | 264,000 | 238,998 | 238,998 | 4 |
| 2001/09/20 | 271,998 | 271,998 | 271,998 | 271,998 | 2 |
| 2001/09/19 | 270,000 | 274,002 | 235,002 | 274,002 | 50 |
| 2001/09/18 | 289,998 | 289,998 | 274,998 | 274,998 | 4 |
| 2001/09/17 | 370,002 | 370,002 | 325,002 | 325,002 | 6 |
| 2001/09/14 | 349,998 | 375,000 | 349,998 | 375,000 | 7 |
| 2001/09/13 | 360,000 | 360,000 | 349,998 | 349,998 | 7 |
| 2001/09/11 | 400,002 | 400,002 | 400,002 | 400,002 | 4 |
| 2001/09/10 | 409,998 | 409,998 | 400,002 | 400,002 | 5 |
| 2001/09/07 | 450,000 | 450,000 | 409,998 | 409,998 | 4 |
| 2001/09/06 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/09/05 | 439,998 | 445,002 | 439,998 | 445,002 | 3 |
| 2001/09/04 | 436,002 | 436,002 | 426,000 | 426,000 | 3 |
| 2001/09/03 | 421,002 | 435,000 | 420,000 | 435,000 | 4 |
| 2001/08/31 | 469,998 | 480,000 | 424,998 | 424,998 | 28 |
| 2001/08/30 | 484,998 | 484,998 | 469,998 | 469,998 | 6 |
| 2001/08/29 | 490,002 | 490,002 | 490,002 | 490,002 | 1 |
| 2001/08/28 | 499,998 | 499,998 | 490,002 | 499,998 | 4 |
| 2001/08/24 | 514,002 | 519,000 | 514,002 | 519,000 | 2 |
| 2001/08/23 | 499,998 | 504,000 | 499,002 | 504,000 | 7 |
| 2001/08/22 | 489,000 | 493,998 | 484,002 | 493,998 | 5 |
| 2001/08/21 | 469,998 | 480,000 | 469,998 | 480,000 | 7 |
| 2001/08/20 | 478,998 | 478,998 | 469,998 | 469,998 | 3 |
| 2001/08/17 | 474,000 | 474,000 | 474,000 | 474,000 | 1 |
| 2001/08/09 | 499,998 | 499,998 | 499,998 | 499,998 | 2 |
| 2001/08/08 | 517,998 | 529,998 | 499,998 | 499,998 | 7 |
| 2001/08/07 | 499,998 | 499,998 | 499,998 | 499,998 | 2 |
| 2001/08/06 | 499,998 | 520,002 | 499,998 | 520,002 | 2 |
| 2001/08/03 | 499,998 | 499,998 | 499,998 | 499,998 | 2 |
| 2001/08/02 | 499,998 | 499,998 | 499,998 | 499,998 | 1 |
| 2001/08/01 | 499,998 | 499,998 | 499,998 | 499,998 | 1 |
| 2001/07/31 | 499,998 | 499,998 | 499,998 | 499,998 | 1 |
| 2001/07/30 | 469,998 | 499,998 | 469,998 | 499,998 | 5 |
| 2001/07/26 | 489,000 | 489,000 | 469,998 | 469,998 | 9 |
| 2001/07/25 | 489,000 | 489,000 | 489,000 | 489,000 | 1 |
| 2001/07/24 | 499,002 | 499,002 | 489,000 | 489,000 | 4 |
| 2001/07/23 | 499,998 | 499,998 | 490,002 | 499,998 | 4 |
| 2001/07/19 | 499,998 | 505,002 | 490,002 | 499,998 | 7 |
| 2001/07/18 | 520,002 | 520,002 | 499,998 | 499,998 | 6 |
| 2001/07/17 | 520,002 | 520,002 | 520,002 | 520,002 | 1 |
| 2001/07/16 | 535,002 | 535,002 | 535,002 | 535,002 | 2 |
| 2001/07/13 | 544,998 | 544,998 | 535,002 | 540,000 | 15 |
| 2001/07/12 | 550,002 | 550,002 | 540,000 | 540,000 | 7 |
| 2001/07/11 | 570,000 | 570,000 | 550,002 | 550,002 | 4 |
| 2001/07/10 | 580,002 | 580,002 | 580,002 | 580,002 | 2 |
| 2001/07/09 | 589,998 | 589,998 | 589,998 | 589,998 | 1 |
| 2001/07/06 | 609,000 | 609,000 | 589,998 | 589,998 | 2 |
| 2001/07/05 | 589,002 | 610,002 | 580,002 | 610,002 | 21 |
| 2001/07/04 | 580,002 | 589,998 | 580,002 | 580,002 | 24 |
| 2001/07/03 | 580,002 | 580,002 | 580,002 | 580,002 | 20 |
| 2001/07/02 | 588,000 | 588,000 | 565,002 | 580,002 | 5 |
| 2001/06/29 | 592,002 | 592,998 | 589,998 | 589,998 | 3 |
| 2001/06/27 | 594,000 | 594,000 | 594,000 | 594,000 | 1 |
| 2001/06/26 | 603,000 | 603,000 | 589,998 | 600,000 | 26 |
| 2001/06/25 | 630,000 | 630,000 | 610,002 | 610,002 | 5 |
| 2001/06/22 | 630,000 | 630,000 | 630,000 | 630,000 | 3 |
| 2001/06/21 | 640,002 | 640,002 | 640,002 | 640,002 | 2 |
| 2001/06/20 | 670,002 | 670,002 | 619,998 | 649,998 | 16 |
| 2001/06/19 | 670,002 | 670,998 | 670,002 | 670,998 | 3 |
| 2001/06/18 | 720,000 | 720,000 | 670,002 | 670,002 | 9 |
| 2001/06/15 | 720,000 | 720,000 | 720,000 | 720,000 | 4 |
| 2001/06/14 | 760,002 | 760,002 | 750,000 | 750,000 | 5 |
| 2001/06/12 | 780,000 | 780,000 | 780,000 | 780,000 | 5 |
| 2001/06/11 | 790,002 | 790,002 | 790,002 | 790,002 | 5 |
| 2001/06/07 | 799,998 | 799,998 | 799,998 | 799,998 | 2 |
| 2001/06/06 | 739,998 | 760,002 | 739,998 | 760,002 | 2 |
| 2001/06/04 | 730,002 | 730,002 | 720,000 | 720,000 | 7 |
| 2001/06/01 | 750,000 | 760,002 | 730,002 | 730,002 | 5 |
| 2001/05/31 | 750,000 | 750,000 | 750,000 | 750,000 | 2 |
| 2001/05/30 | 799,998 | 799,998 | 769,998 | 769,998 | 6 |
| 2001/05/29 | 820,002 | 820,002 | 820,002 | 820,002 | 1 |
| 2001/05/28 | 799,998 | 820,002 | 799,998 | 820,002 | 2 |
| 2001/05/25 | 850,002 | 850,002 | 850,002 | 850,002 | 1 |
| 2001/05/24 | 847,998 | 850,002 | 847,998 | 850,002 | 2 |
| 2001/05/23 | 859,998 | 859,998 | 840,000 | 859,998 | 7 |
| 2001/05/22 | 859,998 | 859,998 | 859,998 | 859,998 | 7 |
| 2001/05/21 | 859,998 | 859,998 | 859,998 | 859,998 | 2 |
| 2001/05/18 | 855,000 | 855,000 | 855,000 | 855,000 | 3 |
| 2001/05/17 | 859,998 | 859,998 | 850,002 | 850,002 | 6 |
| 2001/05/16 | 859,998 | 859,998 | 859,998 | 859,998 | 2 |
| 2001/05/15 | 859,998 | 859,998 | 859,998 | 859,998 | 5 |
| 2001/05/11 | 859,998 | 870,000 | 859,998 | 870,000 | 5 |
| 2001/05/09 | 910,998 | 910,998 | 880,002 | 880,002 | 6 |
| 2001/05/08 | 870,000 | 880,002 | 840,000 | 880,002 | 7 |
| 2001/05/07 | 850,002 | 859,998 | 840,000 | 859,998 | 10 |
| 2001/05/02 | 844,998 | 850,002 | 814,998 | 850,002 | 4 |
| 2001/05/01 | 901,002 | 901,002 | 880,998 | 889,998 | 6 |
| 2001/04/27 | 901,002 | 901,002 | 895,002 | 895,998 | 17 |
| 2001/04/26 | 901,002 | 919,998 | 901,002 | 901,002 | 8 |
| 2001/04/25 | 889,998 | 900,000 | 889,998 | 900,000 | 5 |
| 2001/04/24 | 904,998 | 904,998 | 900,000 | 900,000 | 6 |
| 2001/04/23 | 913,002 | 930,000 | 913,002 | 913,998 | 22 |
| 2001/04/20 | 850,002 | 910,002 | 850,002 | 910,002 | 47 |
| 2001/04/19 | 840,000 | 850,002 | 799,998 | 810,000 | 22 |
| 2001/04/18 | 850,002 | 850,002 | 829,998 | 829,998 | 3 |
| 2001/04/17 | 870,000 | 889,998 | 820,002 | 829,998 | 33 |
| 2001/04/16 | 799,998 | 850,002 | 799,998 | 850,002 | 38 |
| 2001/04/13 | 720,000 | 780,000 | 720,000 | 750,000 | 14 |
| 2001/04/12 | 720,000 | 721,998 | 700,002 | 700,002 | 15 |
| 2001/04/11 | 709,998 | 729,000 | 709,002 | 715,002 | 14 |
| 2001/04/10 | 715,998 | 724,998 | 700,002 | 709,998 | 20 |
| 2001/04/09 | 789,000 | 789,000 | 750,000 | 750,000 | 15 |
| 2001/04/06 | 801,000 | 829,998 | 784,998 | 784,998 | 32 |
| 2001/04/05 | 805,002 | 805,002 | 760,002 | 784,998 | 41 |
| 2001/04/04 | 859,998 | 859,998 | 805,002 | 820,002 | 10 |
| 2001/04/03 | 871,002 | 871,002 | 855,000 | 859,998 | 4 |
| 2001/04/02 | 900,000 | 900,000 | 888,000 | 888,000 | 8 |
| 2001/03/30 | 850,002 | 871,002 | 829,998 | 871,002 | 15 |
| 2001/03/29 | 889,998 | 892,998 | 871,002 | 871,002 | 14 |
| 2001/03/28 | 898,002 | 898,002 | 850,002 | 888,000 | 17 |
| 2001/03/27 | 889,998 | 900,000 | 885,000 | 898,998 | 15 |
| 2001/03/26 | 930,000 | 930,000 | 889,998 | 900,000 | 30 |
| 2001/03/23 | 910,002 | 928,002 | 910,002 | 928,002 | 11 |
| 2001/03/22 | 916,998 | 928,998 | 910,002 | 910,002 | 14 |
| 2001/03/21 | 901,002 | 928,998 | 889,998 | 918,000 | 33 |
| 2001/03/19 | 910,002 | 930,000 | 900,000 | 907,998 | 14 |
| 2001/03/16 | 930,000 | 970,002 | 919,998 | 960,000 | 37 |
| 2001/03/15 | 969,000 | 970,002 | 930,000 | 970,002 | 14 |
| 2001/03/14 | 1,039,998 | 1,059,996 | 1,009,998 | 1,020,000 | 34 |
| 2001/03/13 | 910,002 | 1,020,000 | 910,002 | 1,000,002 | 35 |
| 2001/03/12 | 1,039,998 | 1,050,000 | 990,000 | 1,000,002 | 25 |
| 2001/03/09 | 1,110,000 | 1,119,996 | 1,059,996 | 1,099,998 | 29 |
| 2001/03/08 | 1,029,996 | 1,129,998 | 1,029,996 | 1,129,998 | 83 |
| 2001/03/06 | 850,002 | 925,002 | 850,002 | 925,002 | 8 |
| 2001/03/05 | 861,000 | 871,002 | 823,998 | 825,000 | 29 |
| 2001/03/02 | 1,000,002 | 1,000,002 | 901,002 | 921,000 | 25 |
| 2001/03/01 | 1,110,000 | 1,110,000 | 970,002 | 1,000,002 | 31 |
| 2001/02/28 | 979,998 | 1,059,996 | 979,998 | 1,050,000 | 26 |
| 2001/02/27 | 1,099,998 | 1,099,998 | 1,059,996 | 1,059,996 | 36 |
| 2001/02/26 | 1,200,000 | 1,200,000 | 1,099,998 | 1,099,998 | 18 |
| 2001/02/23 | 1,129,998 | 1,239,996 | 1,129,998 | 1,200,000 | 32 |
| 2001/02/22 | 1,119,996 | 1,200,000 | 1,099,998 | 1,170,000 | 25 |
| 2001/02/21 | 1,239,996 | 1,249,998 | 1,200,000 | 1,219,998 | 23 |
| 2001/02/20 | 1,329,996 | 1,339,998 | 1,299,996 | 1,299,996 | 29 |
| 2001/02/19 | 1,200,000 | 1,339,998 | 1,200,000 | 1,299,996 | 27 |
| 2001/02/16 | 1,429,998 | 1,429,998 | 1,299,996 | 1,329,996 | 41 |
| 2001/02/15 | 1,470,000 | 1,479,996 | 1,380,000 | 1,410,000 | 165 |
| 2001/02/14 | 1,239,996 | 1,440,000 | 1,170,000 | 1,429,998 | 285 |
| 2001/02/13 | 1,299,996 | 1,299,996 | 1,200,000 | 1,249,998 | 57 |
| 2001/02/09 | 1,239,996 | 1,350,000 | 1,239,996 | 1,299,996 | 94 |
| 2001/02/08 | 1,339,998 | 1,369,998 | 1,179,996 | 1,299,996 | 83 |
| 2001/02/07 | 1,339,998 | 1,440,000 | 1,279,998 | 1,339,998 | 145 |
| 2001/02/06 | 1,140,000 | 1,350,000 | 1,119,996 | 1,339,998 | 170 |
| 2001/02/05 | 1,159,998 | 1,230,000 | 1,039,998 | 1,149,996 | 121 |
| 2001/02/02 | 1,200,000 | 1,279,998 | 1,129,998 | 1,239,996 | 248 |
| 2001/02/01 | 1,039,998 | 1,080,000 | 1,029,996 | 1,080,000 | 110 |
| 2001/01/31 | 940,002 | 979,998 | 904,998 | 979,998 | 113 |
| 2001/01/30 | 930,000 | 930,000 | 870,000 | 880,002 | 80 |
| 2001/01/29 | 945,000 | 990,000 | 889,998 | 919,998 | 148 |
| 2001/01/26 | 814,998 | 895,002 | 814,998 | 895,002 | 261 |
| 2001/01/25 | 724,998 | 795,000 | 709,998 | 795,000 | 215 |
| 2001/01/24 | 600,000 | 694,998 | 600,000 | 694,998 | 232 |
| 2001/01/23 | 589,002 | 595,002 | 589,002 | 595,002 | 13 |
| 2001/01/22 | 600,000 | 610,002 | 589,998 | 595,002 | 53 |
| 2001/01/19 | 589,998 | 600,000 | 582,000 | 595,002 | 103 |
| 2001/01/18 | 559,998 | 574,998 | 559,998 | 570,000 | 44 |
| 2001/01/17 | 550,002 | 559,002 | 535,002 | 550,002 | 51 |
| 2001/01/16 | 510,000 | 540,000 | 510,000 | 540,000 | 9 |
| 2001/01/15 | 544,998 | 544,998 | 499,998 | 505,002 | 12 |
| 2001/01/12 | 550,002 | 550,002 | 525,000 | 525,000 | 13 |
| 2001/01/11 | 570,000 | 570,000 | 550,002 | 550,002 | 18 |
| 2001/01/10 | 562,002 | 574,998 | 561,000 | 568,998 | 26 |
| 2001/01/09 | 589,998 | 589,998 | 553,002 | 562,002 | 21 |
| 2001/01/05 | 580,002 | 600,000 | 555,000 | 600,000 | 53 |
| 2001/01/04 | 630,000 | 630,000 | 550,002 | 550,002 | 75 |