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 |
|---|---|---|---|---|---|
| 2003/12/30 | 138,999 | 147,999 | 138,999 | 147,000 | 508 |
| 2003/12/29 | 117,000 | 129,000 | 116,001 | 129,000 | 317 |
| 2003/12/26 | 117,000 | 117,000 | 111,999 | 114,000 | 58 |
| 2003/12/25 | 114,999 | 114,999 | 108,999 | 111,999 | 112 |
| 2003/12/24 | 108,999 | 119,001 | 107,001 | 113,001 | 176 |
| 2003/12/22 | 108,999 | 110,001 | 105,999 | 110,001 | 133 |
| 2003/12/19 | 110,001 | 110,001 | 105,000 | 108,000 | 146 |
| 2003/12/18 | 113,001 | 113,001 | 108,999 | 108,999 | 99 |
| 2003/12/17 | 119,001 | 119,001 | 111,999 | 114,000 | 38 |
| 2003/12/16 | 119,001 | 123,000 | 114,999 | 117,999 | 193 |
| 2003/12/15 | 113,001 | 126,999 | 111,999 | 126,999 | 106 |
| 2003/12/12 | 114,999 | 117,999 | 108,000 | 108,000 | 70 |
| 2003/12/11 | 113,001 | 117,000 | 113,001 | 113,001 | 26 |
| 2003/12/10 | 117,999 | 120,000 | 111,999 | 113,001 | 80 |
| 2003/12/09 | 132,999 | 132,999 | 114,000 | 120,000 | 102 |
| 2003/12/08 | 120,000 | 143,001 | 120,000 | 129,000 | 446 |
| 2003/12/05 | 117,000 | 125,001 | 113,001 | 123,000 | 85 |
| 2003/12/04 | 117,999 | 117,999 | 113,001 | 117,000 | 28 |
| 2003/12/03 | 120,000 | 120,999 | 116,001 | 117,999 | 41 |
| 2003/12/02 | 111,999 | 119,001 | 111,000 | 119,001 | 115 |
| 2003/12/01 | 111,000 | 111,999 | 105,000 | 110,001 | 82 |
| 2003/11/28 | 116,001 | 116,001 | 114,999 | 114,999 | 62 |
| 2003/11/27 | 123,999 | 123,999 | 114,999 | 114,999 | 71 |
| 2003/11/26 | 117,000 | 120,999 | 113,001 | 120,999 | 61 |
| 2003/11/25 | 117,999 | 117,999 | 111,999 | 114,999 | 34 |
| 2003/11/21 | 110,001 | 111,999 | 107,001 | 111,999 | 92 |
| 2003/11/20 | 108,000 | 111,999 | 107,001 | 111,000 | 200 |
| 2003/11/19 | 110,001 | 114,999 | 110,001 | 110,001 | 43 |
| 2003/11/18 | 114,999 | 114,999 | 105,999 | 114,999 | 104 |
| 2003/11/17 | 114,999 | 119,001 | 113,001 | 119,001 | 199 |
| 2003/11/14 | 135,000 | 135,999 | 128,001 | 135,000 | 134 |
| 2003/11/13 | 135,000 | 135,999 | 129,999 | 135,000 | 90 |
| 2003/11/12 | 126,999 | 132,999 | 125,001 | 129,000 | 163 |
| 2003/11/11 | 143,001 | 143,001 | 126,999 | 129,000 | 262 |
| 2003/11/10 | 150,999 | 153,000 | 144,999 | 147,000 | 78 |
| 2003/11/07 | 150,999 | 156,000 | 140,001 | 147,000 | 266 |
| 2003/11/06 | 150,999 | 150,999 | 150,999 | 150,999 | 235 |
| 2003/11/05 | 140,001 | 140,001 | 131,001 | 131,001 | 77 |
| 2003/11/04 | 135,000 | 150,000 | 135,000 | 138,999 | 128 |
| 2003/10/31 | 135,999 | 138,000 | 129,999 | 135,000 | 123 |
| 2003/10/30 | 140,001 | 144,999 | 137,001 | 140,001 | 88 |
| 2003/10/29 | 149,001 | 149,001 | 138,000 | 138,000 | 64 |
| 2003/10/28 | 153,000 | 155,001 | 140,001 | 141,000 | 206 |
| 2003/10/27 | 146,001 | 156,000 | 135,999 | 147,999 | 270 |
| 2003/10/24 | 135,000 | 146,001 | 132,000 | 140,001 | 204 |
| 2003/10/23 | 135,999 | 138,999 | 126,000 | 129,000 | 208 |
| 2003/10/22 | 150,999 | 159,999 | 144,999 | 146,001 | 220 |
| 2003/10/21 | 167,001 | 167,001 | 141,999 | 144,999 | 355 |
| 2003/10/20 | 197,001 | 198,000 | 168,999 | 171,999 | 414 |
| 2003/10/17 | 201,000 | 204,000 | 186,999 | 198,000 | 753 |
| 2003/10/16 | 195,000 | 218,001 | 171,999 | 174,000 | 1,449 |
| 2003/10/15 | 174,999 | 189,000 | 170,001 | 189,000 | 1,777 |
| 2003/10/14 | 153,999 | 159,999 | 147,000 | 159,000 | 1,376 |
| 2003/10/10 | 126,999 | 146,001 | 126,999 | 144,000 | 1,232 |
| 2003/10/09 | 129,000 | 129,000 | 123,000 | 126,000 | 118 |
| 2003/10/08 | 126,000 | 129,000 | 123,000 | 129,000 | 84 |
| 2003/10/07 | 129,000 | 131,001 | 122,001 | 131,001 | 213 |
| 2003/10/06 | 126,999 | 129,000 | 117,999 | 126,999 | 208 |
| 2003/10/03 | 131,001 | 132,999 | 120,999 | 120,999 | 619 |
| 2003/10/02 | 120,999 | 126,999 | 114,999 | 126,999 | 546 |
| 2003/10/01 | 105,000 | 108,999 | 105,000 | 107,001 | 46 |
| 2003/09/30 | 105,999 | 108,000 | 104,001 | 104,001 | 52 |
| 2003/09/29 | 108,000 | 108,999 | 105,999 | 105,999 | 37 |
| 2003/09/26 | 107,001 | 108,000 | 102,000 | 105,999 | 55 |
| 2003/09/25 | 108,000 | 108,000 | 102,999 | 107,001 | 63 |
| 2003/09/24 | 111,000 | 113,001 | 108,999 | 111,000 | 54 |
| 2003/09/22 | 114,999 | 117,000 | 105,999 | 117,000 | 130 |
| 2003/09/19 | 117,000 | 120,000 | 114,999 | 120,000 | 158 |
| 2003/09/18 | 117,000 | 117,999 | 114,999 | 116,001 | 67 |
| 2003/09/17 | 114,999 | 117,999 | 114,999 | 114,999 | 52 |
| 2003/09/16 | 114,999 | 119,001 | 111,999 | 114,999 | 96 |
| 2003/09/12 | 116,001 | 116,001 | 111,999 | 113,001 | 59 |
| 2003/09/11 | 120,000 | 120,000 | 114,999 | 116,001 | 95 |
| 2003/09/10 | 111,000 | 122,001 | 108,999 | 119,001 | 242 |
| 2003/09/09 | 111,999 | 113,001 | 108,999 | 111,000 | 73 |
| 2003/09/08 | 113,001 | 114,000 | 111,000 | 111,000 | 50 |
| 2003/09/05 | 122,001 | 122,001 | 114,999 | 114,999 | 227 |
| 2003/09/04 | 111,999 | 117,000 | 108,999 | 116,001 | 329 |
| 2003/09/03 | 99,999 | 102,000 | 99,501 | 99,999 | 169 |
| 2003/09/02 | 99,000 | 104,001 | 99,000 | 99,300 | 574 |
| 2003/09/01 | 105,000 | 105,000 | 105,000 | 105,000 | 62 |
| 2003/08/29 | 123,999 | 126,999 | 120,999 | 125,001 | 116 |
| 2003/08/28 | 123,000 | 123,000 | 114,999 | 114,999 | 127 |
| 2003/08/27 | 123,999 | 128,001 | 120,000 | 122,001 | 140 |
| 2003/08/26 | 129,999 | 132,999 | 123,000 | 131,001 | 256 |
| 2003/08/25 | 113,001 | 135,000 | 111,999 | 135,000 | 310 |
| 2003/08/22 | 128,001 | 128,001 | 114,999 | 120,000 | 251 |
| 2003/08/21 | 131,001 | 134,001 | 123,999 | 129,000 | 417 |
| 2003/08/20 | 149,001 | 149,001 | 129,000 | 129,000 | 2,563 |
| 2003/08/19 | 129,000 | 129,000 | 129,000 | 129,000 | 115 |
| 2003/08/15 | 96,000 | 99,000 | 95,199 | 98,799 | 86 |
| 2003/08/14 | 93,999 | 96,099 | 93,999 | 95,100 | 54 |
| 2003/08/13 | 95,001 | 96,000 | 93,000 | 93,000 | 26 |
| 2003/08/12 | 98,799 | 98,799 | 93,000 | 93,999 | 62 |
| 2003/08/11 | 104,001 | 105,999 | 96,201 | 96,201 | 375 |
| 2003/08/08 | 88,401 | 98,001 | 88,401 | 98,001 | 104 |
| 2003/08/07 | 90,999 | 90,999 | 86,400 | 87,999 | 22 |
| 2003/08/06 | 92,901 | 92,901 | 88,500 | 89,001 | 33 |
| 2003/08/05 | 92,700 | 93,501 | 90,000 | 93,501 | 35 |
| 2003/08/04 | 93,999 | 95,001 | 90,999 | 93,000 | 120 |
| 2003/08/01 | 87,501 | 90,000 | 87,000 | 87,000 | 24 |
| 2003/07/31 | 92,001 | 92,001 | 87,000 | 87,000 | 41 |
| 2003/07/30 | 90,000 | 90,000 | 87,999 | 88,500 | 33 |
| 2003/07/29 | 92,001 | 92,001 | 87,999 | 90,999 | 58 |
| 2003/07/28 | 95,001 | 95,001 | 90,201 | 90,999 | 74 |
| 2003/07/25 | 93,000 | 96,000 | 90,099 | 94,500 | 104 |
| 2003/07/24 | 87,999 | 96,000 | 87,999 | 90,000 | 97 |
| 2003/07/23 | 83,001 | 86,001 | 83,001 | 86,001 | 40 |
| 2003/07/22 | 86,001 | 86,001 | 83,601 | 84,999 | 53 |
| 2003/07/18 | 91,599 | 92,499 | 87,999 | 87,999 | 16 |
| 2003/07/17 | 90,000 | 90,000 | 88,101 | 88,599 | 22 |
| 2003/07/16 | 98,001 | 99,999 | 89,100 | 90,000 | 129 |
| 2003/07/15 | 107,001 | 114,000 | 95,100 | 96,501 | 387 |
| 2003/07/14 | 102,000 | 105,000 | 96,999 | 105,000 | 673 |
| 2003/07/11 | 85,101 | 95,001 | 85,101 | 95,001 | 145 |
| 2003/07/10 | 84,999 | 86,001 | 84,000 | 84,999 | 41 |
| 2003/07/09 | 86,001 | 86,001 | 81,999 | 86,001 | 85 |
| 2003/07/08 | 81,099 | 86,001 | 80,499 | 83,001 | 111 |
| 2003/07/07 | 86,499 | 86,700 | 81,999 | 81,999 | 57 |
| 2003/07/04 | 89,100 | 90,501 | 87,501 | 88,500 | 73 |
| 2003/07/03 | 90,000 | 90,999 | 87,999 | 89,799 | 74 |
| 2003/07/02 | 86,100 | 89,001 | 83,001 | 86,499 | 60 |
| 2003/07/01 | 90,000 | 90,000 | 84,999 | 86,001 | 86 |
| 2003/06/30 | 95,601 | 95,601 | 90,000 | 90,000 | 67 |
| 2003/06/27 | 95,001 | 96,000 | 93,801 | 96,000 | 59 |
| 2003/06/26 | 93,000 | 98,001 | 92,001 | 95,199 | 80 |
| 2003/06/25 | 86,001 | 93,999 | 85,701 | 93,999 | 57 |
| 2003/06/24 | 91,599 | 94,500 | 86,001 | 86,100 | 151 |
| 2003/06/23 | 93,999 | 94,500 | 90,600 | 93,600 | 46 |
| 2003/06/20 | 90,201 | 96,999 | 90,201 | 93,999 | 259 |
| 2003/06/19 | 98,001 | 98,001 | 89,001 | 90,000 | 393 |
| 2003/06/18 | 102,999 | 105,000 | 98,001 | 99,000 | 269 |
| 2003/06/17 | 107,001 | 108,999 | 104,001 | 105,000 | 246 |
| 2003/06/16 | 105,999 | 116,001 | 105,999 | 108,999 | 608 |
| 2003/06/13 | 134,001 | 134,001 | 126,000 | 126,000 | 329 |
| 2003/06/12 | 120,000 | 134,001 | 117,999 | 134,001 | 612 |
| 2003/06/11 | 135,999 | 138,000 | 123,999 | 126,000 | 687 |
| 2003/06/10 | 114,000 | 134,001 | 108,000 | 134,001 | 1,012 |
| 2003/06/09 | 117,999 | 119,001 | 113,001 | 114,000 | 126 |
| 2003/06/06 | 120,000 | 125,001 | 116,001 | 120,999 | 228 |
| 2003/06/05 | 123,999 | 125,001 | 122,001 | 123,000 | 152 |
| 2003/06/04 | 129,999 | 135,000 | 123,999 | 126,999 | 224 |
| 2003/06/03 | 128,001 | 134,001 | 120,000 | 129,999 | 314 |
| 2003/06/02 | 132,000 | 138,000 | 125,001 | 126,000 | 250 |
| 2003/05/30 | 135,999 | 141,999 | 128,001 | 129,000 | 393 |
| 2003/05/29 | 153,000 | 159,000 | 144,999 | 146,001 | 991 |
| 2003/05/28 | 135,999 | 146,001 | 126,000 | 146,001 | 933 |
| 2003/05/27 | 105,000 | 126,000 | 105,000 | 126,000 | 466 |
| 2003/05/26 | 105,000 | 111,999 | 105,000 | 105,999 | 1,040 |
| 2003/05/23 | 125,001 | 138,000 | 125,001 | 125,001 | 453 |
| 2003/05/22 | 162,999 | 162,999 | 141,999 | 144,999 | 1,671 |
| 2003/05/21 | 143,001 | 143,001 | 143,001 | 143,001 | 85 |
| 2003/05/20 | 108,999 | 123,000 | 108,999 | 123,000 | 1,200 |
| 2003/05/19 | 102,999 | 102,999 | 102,999 | 102,999 | 153 |
| 2003/05/14 | 72,999 | 72,999 | 72,999 | 72,999 | 108 |
| 2003/05/09 | 53,499 | 57,999 | 50,001 | 57,999 | 317 |
| 2003/05/08 | 50,100 | 53,001 | 50,100 | 53,001 | 159 |
| 2003/05/07 | 46,299 | 48,999 | 46,299 | 48,999 | 73 |
| 2003/05/06 | 47,001 | 48,000 | 45,099 | 46,200 | 45 |
| 2003/05/02 | 47,001 | 47,001 | 44,001 | 44,001 | 35 |
| 2003/05/01 | 42,201 | 44,001 | 42,000 | 44,001 | 95 |
| 2003/04/30 | 39,000 | 40,299 | 38,001 | 40,299 | 93 |
| 2003/04/28 | 42,600 | 42,600 | 38,400 | 38,499 | 135 |
| 2003/04/25 | 41,799 | 42,201 | 41,400 | 42,201 | 121 |
| 2003/04/24 | 45,699 | 45,699 | 41,799 | 41,799 | 190 |
| 2003/04/23 | 48,399 | 48,501 | 45,000 | 45,801 | 79 |
| 2003/04/22 | 51,501 | 51,501 | 48,999 | 48,999 | 36 |
| 2003/04/21 | 56,001 | 56,001 | 53,499 | 54,000 | 133 |
| 2003/04/18 | 48,999 | 51,000 | 48,999 | 51,000 | 85 |
| 2003/04/17 | 45,501 | 47,499 | 45,501 | 47,001 | 28 |
| 2003/04/16 | 45,501 | 45,501 | 45,000 | 45,501 | 29 |
| 2003/04/15 | 40,800 | 43,500 | 40,800 | 43,500 | 24 |
| 2003/04/14 | 39,501 | 39,501 | 39,000 | 39,501 | 13 |
| 2003/04/11 | 36,099 | 39,000 | 36,000 | 39,000 | 9 |
| 2003/04/10 | 37,500 | 37,500 | 36,300 | 36,300 | 3 |
| 2003/04/09 | 39,399 | 39,399 | 39,000 | 39,099 | 6 |
| 2003/04/08 | 39,000 | 39,399 | 39,000 | 39,399 | 2 |
| 2003/04/07 | 37,800 | 38,001 | 37,800 | 38,001 | 2 |
| 2003/04/03 | 36,999 | 37,800 | 34,599 | 37,800 | 25 |
| 2003/04/02 | 37,800 | 37,800 | 37,500 | 37,500 | 16 |
| 2003/04/01 | 36,999 | 39,501 | 36,999 | 39,000 | 12 |
| 2003/03/27 | 40,950 | 41,001 | 40,101 | 40,599 | 31 |
| 2003/03/26 | 40,950 | 40,950 | 40,950 | 40,950 | 1 |
| 2003/03/25 | 41,700 | 41,700 | 39,999 | 41,349 | 9 |
| 2003/03/24 | 41,001 | 42,900 | 39,999 | 42,501 | 27 |
| 2003/03/20 | 42,051 | 42,051 | 41,001 | 41,001 | 20 |
| 2003/03/19 | 42,000 | 42,000 | 39,999 | 42,000 | 39 |
| 2003/03/18 | 38,049 | 38,850 | 38,001 | 38,001 | 26 |
| 2003/03/17 | 41,001 | 41,001 | 39,999 | 39,999 | 41 |
| 2003/03/14 | 41,499 | 41,499 | 41,001 | 41,001 | 2 |
| 2003/03/13 | 39,999 | 39,999 | 39,999 | 39,999 | 4 |
| 2003/03/12 | 39,000 | 39,000 | 39,000 | 39,000 | 8 |
| 2003/03/11 | 39,801 | 39,801 | 39,699 | 39,699 | 4 |
| 2003/03/10 | 38,700 | 38,700 | 38,001 | 38,001 | 17 |
| 2003/03/07 | 41,001 | 41,001 | 40,200 | 40,500 | 11 |
| 2003/03/06 | 42,999 | 43,101 | 42,600 | 42,600 | 9 |
| 2003/03/05 | 44,400 | 44,499 | 43,101 | 43,101 | 9 |
| 2003/03/04 | 42,999 | 44,400 | 42,999 | 44,400 | 5 |
| 2003/03/03 | 43,299 | 43,299 | 42,999 | 42,999 | 7 |
| 2003/02/28 | 42,999 | 44,499 | 42,900 | 44,499 | 16 |
| 2003/02/26 | 43,500 | 43,500 | 42,999 | 42,999 | 25 |
| 2003/02/25 | 45,099 | 45,201 | 45,000 | 45,000 | 13 |
| 2003/02/24 | 46,500 | 46,500 | 45,300 | 45,399 | 8 |
| 2003/02/21 | 45,099 | 46,899 | 45,099 | 46,899 | 22 |
| 2003/02/20 | 45,201 | 45,999 | 45,099 | 45,099 | 12 |
| 2003/02/19 | 45,399 | 47,001 | 45,000 | 45,000 | 22 |
| 2003/02/18 | 47,499 | 47,499 | 47,001 | 47,001 | 8 |
| 2003/02/17 | 48,099 | 48,099 | 47,499 | 47,499 | 15 |
| 2003/02/12 | 51,201 | 51,201 | 49,200 | 49,500 | 36 |
| 2003/02/10 | 52,101 | 52,101 | 50,001 | 50,001 | 57 |
| 2003/02/07 | 49,500 | 50,001 | 49,299 | 49,599 | 34 |
| 2003/02/06 | 48,699 | 48,999 | 48,501 | 48,999 | 18 |
| 2003/02/05 | 47,700 | 50,001 | 47,700 | 50,001 | 14 |
| 2003/02/04 | 47,799 | 49,599 | 47,601 | 49,599 | 22 |
| 2003/02/03 | 50,001 | 50,001 | 47,799 | 47,799 | 8 |
| 2003/01/31 | 51,099 | 51,099 | 49,701 | 50,499 | 18 |
| 2003/01/30 | 51,999 | 51,999 | 49,701 | 49,701 | 21 |
| 2003/01/29 | 48,000 | 51,000 | 48,000 | 51,000 | 58 |
| 2003/01/28 | 46,200 | 47,100 | 46,200 | 47,001 | 11 |
| 2003/01/27 | 45,699 | 47,799 | 45,600 | 47,001 | 13 |
| 2003/01/24 | 45,201 | 48,000 | 45,201 | 47,601 | 23 |
| 2003/01/23 | 47,100 | 48,000 | 47,100 | 48,000 | 13 |
| 2003/01/22 | 50,001 | 50,001 | 48,201 | 48,900 | 15 |
| 2003/01/21 | 48,300 | 49,899 | 48,000 | 49,899 | 18 |
| 2003/01/20 | 50,001 | 50,001 | 48,501 | 48,501 | 11 |
| 2003/01/17 | 50,400 | 51,999 | 50,001 | 50,001 | 25 |
| 2003/01/16 | 51,900 | 51,900 | 51,900 | 51,900 | 41 |
| 2003/01/15 | 47,901 | 47,901 | 47,901 | 47,901 | 5 |
| 2003/01/14 | 50,301 | 51,801 | 50,301 | 51,300 | 16 |
| 2003/01/10 | 47,001 | 47,799 | 47,001 | 47,799 | 7 |
| 2003/01/09 | 45,099 | 45,099 | 44,499 | 44,499 | 13 |
| 2003/01/08 | 47,001 | 47,001 | 45,600 | 45,699 | 9 |
| 2003/01/07 | 48,849 | 48,849 | 47,100 | 47,100 | 4 |
| 2003/01/06 | 48,999 | 48,999 | 48,999 | 48,999 | 1 |