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 |
|---|---|---|---|---|---|
| 2002/12/30 | 50,001 | 50,001 | 48,999 | 49,401 | 27 |
| 2002/12/27 | 50,001 | 50,001 | 50,001 | 50,001 | 2 |
| 2002/12/26 | 48,300 | 48,501 | 45,900 | 48,501 | 11 |
| 2002/12/25 | 50,001 | 50,001 | 45,399 | 48,300 | 53 |
| 2002/12/24 | 50,001 | 51,000 | 48,999 | 48,999 | 61 |
| 2002/12/20 | 52,500 | 55,101 | 52,500 | 53,001 | 255 |
| 2002/12/17 | 67,500 | 67,500 | 67,500 | 67,500 | 194 |
| 2002/12/16 | 62,499 | 62,499 | 62,499 | 62,499 | 25 |
| 2002/12/13 | 59,001 | 59,001 | 57,501 | 57,501 | 30 |
| 2002/12/12 | 57,999 | 59,499 | 57,501 | 59,499 | 25 |
| 2002/12/11 | 65,001 | 65,001 | 58,200 | 58,200 | 27 |
| 2002/12/10 | 62,199 | 63,201 | 62,199 | 63,201 | 39 |
| 2002/12/09 | 51,999 | 58,200 | 50,001 | 58,200 | 40 |
| 2002/12/06 | 54,000 | 54,000 | 53,199 | 53,199 | 5 |
| 2002/12/05 | 54,699 | 54,999 | 54,699 | 54,900 | 6 |
| 2002/12/04 | 53,901 | 53,901 | 53,700 | 53,700 | 2 |
| 2002/12/03 | 51,501 | 53,499 | 51,501 | 53,001 | 5 |
| 2002/12/02 | 51,999 | 53,001 | 51,999 | 51,999 | 11 |
| 2002/11/29 | 50,001 | 51,999 | 49,500 | 51,999 | 11 |
| 2002/11/28 | 50,100 | 50,100 | 50,001 | 50,001 | 28 |
| 2002/11/27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2002/11/26 | 50,001 | 53,001 | 50,001 | 50,001 | 6 |
| 2002/11/25 | 50,001 | 50,001 | 49,401 | 49,401 | 18 |
| 2002/11/22 | 52,101 | 54,999 | 52,101 | 54,900 | 18 |
| 2002/11/21 | 48,399 | 50,001 | 48,000 | 50,001 | 13 |
| 2002/11/20 | 39,999 | 45,999 | 39,999 | 45,999 | 37 |
| 2002/11/19 | 46,851 | 46,851 | 44,001 | 44,001 | 51 |
| 2002/11/18 | 52,299 | 52,299 | 47,301 | 47,301 | 17 |
| 2002/11/15 | 56,499 | 56,499 | 52,299 | 52,299 | 24 |
| 2002/11/14 | 57,900 | 57,999 | 57,300 | 57,300 | 7 |
| 2002/11/13 | 57,999 | 57,999 | 57,900 | 57,999 | 8 |
| 2002/11/12 | 56,001 | 58,401 | 56,001 | 58,401 | 5 |
| 2002/11/11 | 56,901 | 57,000 | 56,499 | 57,000 | 6 |
| 2002/11/08 | 57,501 | 57,501 | 55,500 | 55,500 | 45 |
| 2002/11/07 | 59,001 | 59,499 | 57,300 | 59,499 | 19 |
| 2002/11/06 | 59,001 | 59,901 | 58,200 | 59,901 | 11 |
| 2002/11/05 | 60,000 | 60,000 | 59,001 | 59,001 | 19 |
| 2002/11/01 | 63,900 | 63,900 | 60,099 | 61,500 | 28 |
| 2002/10/31 | 64,899 | 65,001 | 63,999 | 63,999 | 23 |
| 2002/10/30 | 65,001 | 65,001 | 64,101 | 65,001 | 16 |
| 2002/10/29 | 66,000 | 66,000 | 65,001 | 65,001 | 12 |
| 2002/10/28 | 66,900 | 67,101 | 65,601 | 66,999 | 15 |
| 2002/10/25 | 66,501 | 67,401 | 66,201 | 67,401 | 21 |
| 2002/10/24 | 66,501 | 66,501 | 66,099 | 66,501 | 7 |
| 2002/10/23 | 68,001 | 68,601 | 67,599 | 67,599 | 10 |
| 2002/10/22 | 71,001 | 72,000 | 67,500 | 67,500 | 10 |
| 2002/10/21 | 66,501 | 69,999 | 66,501 | 69,999 | 24 |
| 2002/10/18 | 65,499 | 68,001 | 65,499 | 66,999 | 21 |
| 2002/10/17 | 65,499 | 68,001 | 65,499 | 66,999 | 7 |
| 2002/10/16 | 69,600 | 69,900 | 66,000 | 66,201 | 21 |
| 2002/10/15 | 66,300 | 67,500 | 66,300 | 67,500 | 10 |
| 2002/10/11 | 66,000 | 66,099 | 65,499 | 66,000 | 17 |
| 2002/10/10 | 65,301 | 65,499 | 65,199 | 65,499 | 7 |
| 2002/10/09 | 66,000 | 66,000 | 65,001 | 65,100 | 13 |
| 2002/10/08 | 65,001 | 65,499 | 64,500 | 64,899 | 51 |
| 2002/10/07 | 65,001 | 65,100 | 64,500 | 64,800 | 38 |
| 2002/10/04 | 68,001 | 69,000 | 66,501 | 68,001 | 14 |
| 2002/10/03 | 65,499 | 69,000 | 64,500 | 66,000 | 29 |
| 2002/10/02 | 69,999 | 69,999 | 66,000 | 66,000 | 22 |
| 2002/10/01 | 69,999 | 71,499 | 69,000 | 69,000 | 29 |
| 2002/09/30 | 74,001 | 74,001 | 69,999 | 69,999 | 11 |
| 2002/09/27 | 75,000 | 75,999 | 72,999 | 72,999 | 33 |
| 2002/09/26 | 77,001 | 77,001 | 75,000 | 75,000 | 43 |
| 2002/09/25 | 72,099 | 75,000 | 72,099 | 75,000 | 46 |
| 2002/09/24 | 71,601 | 74,001 | 71,601 | 72,999 | 59 |
| 2002/09/20 | 81,999 | 83,499 | 80,001 | 81,501 | 50 |
| 2002/09/19 | 78,900 | 87,999 | 76,101 | 81,000 | 246 |
| 2002/09/18 | 80,901 | 80,901 | 74,301 | 80,901 | 624 |
| 2002/09/17 | 68,901 | 70,899 | 68,901 | 70,899 | 22 |
| 2002/09/13 | 64,800 | 66,501 | 63,900 | 65,901 | 74 |
| 2002/09/12 | 65,001 | 65,001 | 63,000 | 63,801 | 92 |
| 2002/09/11 | 67,101 | 67,101 | 65,700 | 66,000 | 26 |
| 2002/09/10 | 69,999 | 69,999 | 68,001 | 68,001 | 8 |
| 2002/09/09 | 69,999 | 70,500 | 69,000 | 69,999 | 36 |
| 2002/09/06 | 69,999 | 69,999 | 69,000 | 69,000 | 12 |
| 2002/09/05 | 72,000 | 72,999 | 69,999 | 72,999 | 29 |
| 2002/09/04 | 74,001 | 74,001 | 69,999 | 69,999 | 39 |
| 2002/09/03 | 77,499 | 77,499 | 72,999 | 74,100 | 38 |
| 2002/09/02 | 77,499 | 79,899 | 77,001 | 78,000 | 20 |
| 2002/08/30 | 75,999 | 80,001 | 73,500 | 80,001 | 94 |
| 2002/08/29 | 88,899 | 88,899 | 81,999 | 81,999 | 52 |
| 2002/08/28 | 79,500 | 88,500 | 78,501 | 87,999 | 66 |
| 2002/08/27 | 80,100 | 80,100 | 78,000 | 78,501 | 74 |
| 2002/08/26 | 86,001 | 86,001 | 80,001 | 80,100 | 64 |
| 2002/08/23 | 93,000 | 93,000 | 87,000 | 87,099 | 116 |
| 2002/08/22 | 107,001 | 114,999 | 89,001 | 96,999 | 571 |
| 2002/08/16 | 75,099 | 75,099 | 74,001 | 75,000 | 9 |
| 2002/08/15 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2002/08/14 | 69,600 | 73,101 | 69,501 | 73,101 | 70 |
| 2002/08/13 | 69,000 | 69,999 | 69,000 | 69,999 | 6 |
| 2002/08/12 | 72,999 | 72,999 | 69,201 | 69,501 | 22 |
| 2002/08/09 | 72,699 | 73,200 | 72,600 | 73,101 | 11 |
| 2002/08/08 | 72,501 | 72,999 | 72,501 | 72,501 | 18 |
| 2002/08/07 | 71,100 | 72,501 | 71,100 | 71,499 | 25 |
| 2002/08/06 | 77,001 | 77,001 | 71,001 | 71,001 | 34 |
| 2002/08/05 | 79,500 | 79,500 | 77,001 | 77,001 | 15 |
| 2002/08/02 | 78,999 | 78,999 | 77,001 | 77,199 | 34 |
| 2002/08/01 | 78,399 | 78,399 | 78,000 | 78,000 | 12 |
| 2002/07/31 | 78,501 | 80,001 | 78,501 | 78,699 | 16 |
| 2002/07/30 | 78,399 | 80,001 | 78,399 | 78,501 | 12 |
| 2002/07/29 | 77,499 | 79,500 | 76,500 | 78,399 | 25 |
| 2002/07/26 | 80,001 | 81,000 | 75,501 | 75,501 | 22 |
| 2002/07/25 | 81,999 | 83,799 | 80,001 | 80,001 | 28 |
| 2002/07/24 | 84,000 | 84,000 | 80,001 | 80,001 | 44 |
| 2002/07/23 | 84,999 | 84,999 | 79,101 | 84,000 | 79 |
| 2002/07/22 | 80,601 | 84,900 | 79,599 | 84,900 | 50 |
| 2002/07/19 | 80,499 | 87,000 | 80,499 | 85,800 | 107 |
| 2002/07/18 | 87,999 | 89,001 | 78,999 | 80,001 | 150 |
| 2002/07/17 | 98,499 | 98,499 | 87,999 | 89,001 | 139 |
| 2002/07/16 | 85,599 | 97,500 | 85,599 | 97,500 | 147 |
| 2002/07/15 | 93,999 | 96,999 | 86,799 | 87,201 | 153 |
| 2002/07/12 | 110,001 | 110,001 | 96,000 | 101,001 | 218 |
| 2002/07/11 | 125,001 | 129,000 | 108,000 | 114,000 | 431 |
| 2002/07/10 | 123,000 | 123,000 | 117,999 | 123,000 | 451 |
| 2002/07/05 | 74,400 | 83,001 | 74,001 | 83,001 | 99 |
| 2002/07/04 | 72,600 | 74,001 | 72,000 | 72,999 | 80 |
| 2002/07/03 | 69,999 | 72,000 | 69,699 | 72,000 | 64 |
| 2002/07/02 | 72,000 | 72,501 | 69,501 | 69,501 | 42 |
| 2002/07/01 | 69,999 | 71,001 | 69,501 | 71,001 | 58 |
| 2002/06/28 | 69,900 | 71,499 | 68,001 | 69,000 | 64 |
| 2002/06/27 | 74,901 | 75,000 | 68,901 | 68,901 | 194 |
| 2002/06/26 | 69,900 | 73,899 | 69,399 | 73,899 | 238 |
| 2002/06/25 | 64,401 | 68,901 | 64,401 | 68,901 | 179 |
| 2002/06/24 | 69,900 | 69,999 | 63,900 | 63,900 | 217 |
| 2002/06/21 | 75,000 | 75,000 | 73,899 | 73,899 | 41 |
| 2002/06/20 | 80,001 | 80,001 | 75,999 | 75,999 | 16 |
| 2002/06/19 | 79,500 | 81,000 | 79,200 | 80,001 | 118 |
| 2002/06/18 | 80,199 | 81,999 | 78,000 | 79,500 | 111 |
| 2002/06/17 | 94,899 | 94,899 | 84,999 | 84,999 | 136 |
| 2002/06/14 | 94,500 | 95,001 | 94,500 | 95,001 | 15 |
| 2002/06/13 | 95,001 | 96,000 | 93,999 | 94,500 | 31 |
| 2002/06/12 | 96,000 | 96,000 | 93,999 | 93,999 | 28 |
| 2002/06/11 | 99,999 | 99,999 | 93,999 | 96,000 | 35 |
| 2002/06/10 | 99,999 | 101,001 | 99,000 | 99,999 | 30 |
| 2002/06/07 | 105,000 | 105,000 | 102,999 | 104,001 | 6 |
| 2002/06/06 | 105,999 | 108,000 | 105,000 | 105,000 | 32 |
| 2002/06/05 | 102,999 | 105,000 | 102,999 | 105,000 | 16 |
| 2002/06/04 | 104,001 | 104,001 | 102,999 | 102,999 | 8 |
| 2002/06/03 | 104,001 | 105,000 | 104,001 | 105,000 | 15 |
| 2002/05/31 | 105,999 | 105,999 | 102,999 | 105,000 | 32 |
| 2002/05/30 | 108,000 | 108,999 | 104,001 | 107,001 | 15 |
| 2002/05/29 | 104,001 | 108,000 | 102,999 | 108,000 | 29 |
| 2002/05/28 | 105,000 | 110,001 | 102,000 | 104,001 | 60 |
| 2002/05/27 | 114,999 | 114,999 | 105,000 | 105,000 | 37 |
| 2002/05/24 | 110,001 | 116,001 | 110,001 | 114,999 | 29 |
| 2002/05/23 | 119,001 | 119,001 | 114,000 | 114,000 | 25 |
| 2002/05/22 | 122,001 | 123,000 | 120,000 | 120,000 | 48 |
| 2002/05/21 | 129,999 | 129,999 | 123,999 | 126,000 | 20 |
| 2002/05/20 | 120,999 | 129,000 | 120,999 | 128,001 | 56 |
| 2002/05/17 | 140,001 | 141,000 | 137,001 | 141,000 | 22 |
| 2002/05/16 | 141,999 | 144,000 | 140,001 | 141,999 | 13 |
| 2002/05/15 | 129,999 | 143,001 | 129,999 | 138,000 | 27 |
| 2002/05/14 | 132,000 | 132,000 | 129,000 | 131,001 | 23 |
| 2002/05/13 | 125,001 | 135,000 | 122,001 | 129,999 | 31 |
| 2002/05/10 | 132,000 | 132,000 | 129,999 | 129,999 | 17 |
| 2002/05/09 | 131,001 | 135,000 | 129,999 | 129,999 | 25 |
| 2002/05/08 | 129,999 | 129,999 | 129,999 | 129,999 | 1 |
| 2002/05/07 | 132,999 | 132,999 | 129,999 | 129,999 | 14 |
| 2002/05/02 | 132,000 | 135,000 | 132,000 | 134,001 | 18 |
| 2002/05/01 | 132,000 | 135,000 | 129,999 | 129,999 | 17 |
| 2002/04/30 | 135,999 | 135,999 | 131,001 | 132,000 | 5 |
| 2002/04/26 | 135,999 | 135,999 | 135,999 | 135,999 | 5 |
| 2002/04/25 | 138,999 | 140,001 | 138,000 | 140,001 | 5 |
| 2002/04/24 | 144,999 | 144,999 | 141,000 | 141,000 | 9 |
| 2002/04/23 | 147,999 | 150,000 | 144,999 | 144,999 | 21 |
| 2002/04/22 | 147,000 | 150,000 | 147,000 | 147,999 | 7 |
| 2002/04/19 | 150,000 | 150,000 | 144,999 | 147,000 | 10 |
| 2002/04/18 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2002/04/17 | 156,999 | 156,999 | 150,000 | 150,000 | 6 |
| 2002/04/16 | 150,999 | 153,999 | 150,999 | 153,999 | 3 |
| 2002/04/15 | 150,000 | 150,999 | 150,000 | 150,999 | 2 |
| 2002/04/12 | 152,001 | 153,000 | 150,000 | 152,001 | 11 |
| 2002/04/11 | 155,001 | 155,001 | 155,001 | 155,001 | 1 |
| 2002/04/10 | 159,000 | 159,000 | 150,000 | 150,999 | 8 |
| 2002/04/09 | 159,999 | 159,999 | 159,000 | 159,000 | 4 |
| 2002/04/08 | 162,999 | 165,000 | 159,000 | 159,000 | 4 |
| 2002/04/05 | 152,001 | 159,999 | 152,001 | 159,999 | 7 |
| 2002/04/04 | 161,001 | 161,001 | 150,000 | 150,000 | 19 |
| 2002/04/03 | 159,999 | 162,999 | 159,999 | 159,999 | 11 |
| 2002/04/02 | 171,000 | 171,000 | 159,999 | 159,999 | 20 |
| 2002/04/01 | 162,000 | 165,000 | 159,999 | 165,000 | 8 |
| 2002/03/29 | 170,001 | 170,001 | 159,999 | 168,000 | 6 |
| 2002/03/28 | 170,001 | 171,999 | 170,001 | 171,000 | 6 |
| 2002/03/27 | 170,001 | 170,001 | 165,000 | 170,001 | 13 |
| 2002/03/26 | 180,000 | 180,000 | 170,001 | 170,001 | 17 |
| 2002/03/26 | 1 -> 2.00 分割 | ||||
| 2002/03/25 | 345,000 | 345,000 | 337,002 | 337,002 | 20 |
| 2002/03/22 | 343,002 | 346,002 | 343,002 | 343,002 | 30 |
| 2002/03/20 | 343,998 | 345,000 | 334,998 | 345,000 | 17 |
| 2002/03/19 | 340,002 | 345,000 | 325,002 | 345,000 | 31 |
| 2002/03/18 | 364,998 | 364,998 | 349,002 | 349,998 | 20 |
| 2002/03/15 | 370,002 | 370,002 | 357,000 | 364,998 | 6 |
| 2002/03/14 | 370,002 | 370,002 | 363,000 | 364,998 | 8 |
| 2002/03/13 | 366,000 | 372,000 | 366,000 | 370,002 | 19 |
| 2002/03/12 | 379,998 | 379,998 | 364,998 | 366,000 | 10 |
| 2002/03/11 | 364,998 | 396,000 | 364,998 | 379,998 | 17 |
| 2002/03/08 | 331,998 | 364,998 | 330,000 | 364,998 | 25 |
| 2002/03/07 | 328,002 | 330,000 | 327,000 | 330,000 | 9 |
| 2002/03/06 | 325,002 | 328,002 | 319,998 | 325,002 | 9 |
| 2002/03/05 | 304,998 | 315,000 | 304,998 | 315,000 | 7 |
| 2002/03/04 | 310,002 | 322,998 | 304,998 | 304,998 | 9 |
| 2002/03/01 | 315,000 | 315,000 | 310,002 | 310,002 | 13 |
| 2002/02/28 | 319,998 | 319,998 | 318,000 | 318,000 | 4 |
| 2002/02/27 | 319,002 | 319,998 | 316,002 | 319,998 | 8 |
| 2002/02/26 | 321,000 | 321,000 | 313,002 | 319,998 | 6 |
| 2002/02/25 | 319,002 | 328,998 | 310,998 | 310,998 | 8 |
| 2002/02/22 | 319,002 | 319,002 | 307,998 | 310,002 | 12 |
| 2002/02/21 | 327,000 | 327,000 | 325,998 | 325,998 | 7 |
| 2002/02/20 | 304,002 | 325,002 | 300,000 | 325,002 | 23 |
| 2002/02/19 | 327,000 | 330,000 | 304,998 | 313,998 | 31 |
| 2002/02/18 | 370,998 | 370,998 | 325,002 | 334,998 | 53 |
| 2002/02/15 | 375,000 | 375,000 | 370,002 | 370,998 | 6 |
| 2002/02/14 | 379,998 | 384,000 | 376,002 | 384,000 | 6 |
| 2002/02/13 | 376,002 | 394,002 | 376,002 | 385,002 | 12 |
| 2002/02/12 | 376,002 | 379,998 | 375,000 | 375,000 | 13 |
| 2002/02/08 | 400,002 | 400,002 | 370,002 | 372,000 | 32 |
| 2002/02/07 | 379,998 | 393,000 | 379,998 | 393,000 | 29 |
| 2002/02/06 | 439,998 | 439,998 | 379,998 | 390,000 | 133 |
| 2002/02/05 | 355,002 | 390,000 | 355,002 | 390,000 | 189 |
| 2002/02/04 | 345,000 | 345,000 | 340,002 | 340,002 | 25 |
| 2002/02/01 | 378,000 | 385,002 | 375,000 | 379,998 | 29 |
| 2002/01/31 | 355,998 | 384,000 | 340,002 | 379,998 | 50 |
| 2002/01/30 | 391,998 | 432,000 | 361,002 | 370,998 | 151 |
| 2002/01/29 | 361,998 | 382,002 | 360,000 | 382,002 | 71 |
| 2002/01/28 | 330,000 | 336,000 | 330,000 | 331,998 | 30 |
| 2002/01/25 | 342,000 | 342,000 | 325,002 | 325,002 | 20 |
| 2002/01/24 | 334,998 | 334,998 | 319,998 | 319,998 | 4 |
| 2002/01/23 | 370,002 | 370,002 | 334,998 | 334,998 | 18 |
| 2002/01/22 | 349,998 | 367,998 | 340,002 | 364,998 | 65 |
| 2002/01/21 | 340,002 | 360,000 | 337,002 | 345,000 | 105 |
| 2002/01/18 | 337,998 | 348,000 | 334,998 | 334,998 | 46 |
| 2002/01/17 | 316,002 | 334,998 | 316,002 | 334,998 | 22 |
| 2002/01/16 | 334,998 | 334,998 | 318,000 | 318,000 | 12 |
| 2002/01/15 | 346,998 | 349,998 | 334,998 | 339,000 | 15 |
| 2002/01/11 | 336,000 | 360,000 | 336,000 | 337,002 | 29 |
| 2002/01/10 | 355,002 | 360,000 | 340,002 | 340,002 | 19 |
| 2002/01/09 | 360,000 | 360,000 | 349,998 | 349,998 | 11 |
| 2002/01/08 | 355,002 | 361,002 | 349,998 | 355,998 | 11 |
| 2002/01/07 | 319,998 | 355,002 | 319,998 | 355,002 | 21 |
| 2002/01/04 | 310,002 | 310,002 | 310,002 | 310,002 | 7 |