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 |
|---|---|---|---|---|---|
| 2004/12/30 | 235,000 | 241,000 | 234,000 | 236,000 | 517 |
| 2004/12/29 | 238,000 | 244,000 | 232,000 | 237,000 | 1,176 |
| 2004/12/28 | 224,000 | 235,000 | 224,000 | 234,000 | 774 |
| 2004/12/27 | 234,000 | 235,000 | 223,000 | 224,000 | 911 |
| 2004/12/24 | 240,000 | 240,000 | 232,000 | 234,000 | 935 |
| 2004/12/22 | 239,000 | 240,000 | 236,000 | 237,000 | 630 |
| 2004/12/21 | 240,000 | 241,000 | 231,000 | 235,000 | 1,187 |
| 2004/12/20 | 241,000 | 245,000 | 236,000 | 242,000 | 839 |
| 2004/12/17 | 228,000 | 243,000 | 227,000 | 238,000 | 933 |
| 2004/12/16 | 233,000 | 238,000 | 229,000 | 231,000 | 834 |
| 2004/12/15 | 255,000 | 256,000 | 235,000 | 237,000 | 1,103 |
| 2004/12/14 | 259,000 | 259,000 | 250,000 | 253,000 | 923 |
| 2004/12/13 | 252,000 | 261,000 | 247,000 | 251,000 | 1,678 |
| 2004/12/10 | 271,000 | 284,000 | 250,000 | 253,000 | 6,092 |
| 2004/12/09 | 225,000 | 266,000 | 218,000 | 266,000 | 886 |
| 2004/12/08 | 219,000 | 226,000 | 217,000 | 226,000 | 582 |
| 2004/12/07 | 243,000 | 246,000 | 225,000 | 227,000 | 1,659 |
| 2004/12/06 | 225,000 | 240,000 | 219,000 | 240,000 | 2,220 |
| 2004/12/03 | 215,000 | 218,000 | 209,000 | 218,000 | 567 |
| 2004/12/02 | 216,000 | 220,000 | 212,000 | 212,000 | 572 |
| 2004/12/01 | 211,000 | 216,000 | 208,000 | 212,000 | 902 |
| 2004/11/30 | 224,000 | 224,000 | 215,000 | 218,000 | 643 |
| 2004/11/29 | 224,000 | 227,000 | 217,000 | 220,000 | 803 |
| 2004/11/26 | 228,000 | 230,000 | 222,000 | 223,000 | 758 |
| 2004/11/25 | 237,000 | 237,000 | 226,000 | 232,000 | 571 |
| 2004/11/24 | 226,000 | 237,000 | 226,000 | 235,000 | 768 |
| 2004/11/22 | 218,000 | 225,000 | 210,000 | 225,000 | 1,600 |
| 2004/11/19 | 251,000 | 253,000 | 232,000 | 234,000 | 1,538 |
| 2004/11/18 | 267,000 | 267,000 | 252,000 | 255,000 | 1,021 |
| 2004/11/17 | 246,000 | 267,000 | 242,000 | 262,000 | 1,857 |
| 2004/11/16 | 265,000 | 275,000 | 241,000 | 253,000 | 2,956 |
| 2004/11/15 | 229,000 | 257,000 | 227,000 | 257,000 | 5,085 |
| 2004/11/12 | 210,000 | 218,000 | 206,000 | 217,000 | 1,214 |
| 2004/11/11 | 214,000 | 219,000 | 200,000 | 203,000 | 1,650 |
| 2004/11/10 | 184,000 | 211,000 | 182,000 | 208,000 | 1,440 |
| 2004/11/09 | 188,000 | 191,000 | 186,000 | 186,000 | 428 |
| 2004/11/08 | 199,000 | 199,000 | 191,000 | 194,000 | 271 |
| 2004/11/05 | 201,000 | 204,000 | 195,000 | 198,000 | 423 |
| 2004/11/04 | 206,000 | 208,000 | 198,000 | 199,000 | 872 |
| 2004/11/02 | 180,000 | 201,000 | 180,000 | 196,000 | 1,860 |
| 2004/11/01 | 204,000 | 204,000 | 183,000 | 185,000 | 1,659 |
| 2004/10/29 | 221,000 | 225,000 | 204,000 | 211,000 | 1,268 |
| 2004/10/28 | 232,000 | 238,000 | 222,000 | 225,000 | 368 |
| 2004/10/27 | 239,000 | 241,000 | 228,000 | 230,000 | 503 |
| 2004/10/26 | 258,000 | 266,000 | 240,000 | 241,000 | 1,090 |
| 2004/10/25 | 220,000 | 250,000 | 216,000 | 250,000 | 750 |
| 2004/10/22 | 227,000 | 236,000 | 222,000 | 236,000 | 814 |
| 2004/10/21 | 237,000 | 240,000 | 230,000 | 235,000 | 558 |
| 2004/10/20 | 252,000 | 255,000 | 236,000 | 236,000 | 1,031 |
| 2004/10/19 | 259,000 | 260,000 | 254,000 | 256,000 | 446 |
| 2004/10/18 | 265,000 | 271,000 | 259,000 | 262,000 | 396 |
| 2004/10/15 | 255,000 | 273,000 | 254,000 | 269,000 | 554 |
| 2004/10/14 | 271,000 | 271,000 | 262,000 | 266,000 | 571 |
| 2004/10/13 | 286,000 | 287,000 | 273,000 | 274,000 | 601 |
| 2004/10/12 | 290,000 | 296,000 | 285,000 | 288,000 | 330 |
| 2004/10/08 | 292,000 | 292,000 | 286,000 | 290,000 | 384 |
| 2004/10/07 | 283,000 | 295,000 | 283,000 | 293,000 | 745 |
| 2004/10/06 | 271,000 | 288,000 | 270,000 | 280,000 | 524 |
| 2004/10/05 | 290,000 | 290,000 | 278,000 | 278,000 | 434 |
| 2004/10/04 | 298,000 | 298,000 | 288,000 | 290,000 | 619 |
| 2004/10/01 | 285,000 | 297,000 | 282,000 | 283,000 | 875 |
| 2004/09/30 | 260,000 | 294,000 | 260,000 | 292,000 | 1,371 |
| 2004/09/29 | 280,000 | 287,000 | 253,000 | 257,000 | 876 |
| 2004/09/28 | 284,000 | 292,000 | 275,000 | 279,000 | 760 |
| 2004/09/27 | 320,000 | 320,000 | 295,000 | 299,000 | 992 |
| 2004/09/24 | 270,000 | 308,000 | 265,000 | 307,000 | 1,635 |
| 2004/09/22 | 279,000 | 281,000 | 261,000 | 269,000 | 1,747 |
| 2004/09/21 | 322,000 | 330,000 | 285,000 | 291,000 | 1,213 |
| 2004/09/17 | 324,000 | 339,000 | 324,000 | 332,000 | 568 |
| 2004/09/16 | 338,000 | 349,000 | 331,000 | 339,000 | 659 |
| 2004/09/15 | 375,000 | 376,000 | 349,000 | 353,000 | 619 |
| 2004/09/14 | 394,000 | 394,000 | 370,000 | 370,000 | 1,108 |
| 2004/09/13 | 380,000 | 380,000 | 369,000 | 369,000 | 164 |
| 2004/09/10 | 380,000 | 380,000 | 371,000 | 375,000 | 126 |
| 2004/09/09 | 376,000 | 383,000 | 370,000 | 378,000 | 295 |
| 2004/09/08 | 365,000 | 379,000 | 365,000 | 374,000 | 254 |
| 2004/09/07 | 378,000 | 387,000 | 369,000 | 369,000 | 350 |
| 2004/09/06 | 380,000 | 381,000 | 367,000 | 373,000 | 568 |
| 2004/09/03 | 401,000 | 405,000 | 385,000 | 388,000 | 778 |
| 2004/09/02 | 392,000 | 415,000 | 391,000 | 397,000 | 2,608 |
| 2004/09/01 | 380,000 | 391,000 | 373,000 | 383,000 | 986 |
| 2004/08/31 | 345,000 | 394,000 | 340,000 | 382,000 | 1,993 |
| 2004/08/30 | 358,000 | 358,000 | 338,000 | 345,000 | 419 |
| 2004/08/27 | 355,000 | 360,000 | 330,000 | 353,000 | 674 |
| 2004/08/26 | 384,000 | 384,000 | 360,000 | 360,000 | 547 |
| 2004/08/25 | 370,000 | 398,000 | 363,000 | 374,000 | 1,242 |
| 2004/08/24 | 397,000 | 400,000 | 364,000 | 380,000 | 4,515 |
| 2004/08/23 | 325,000 | 352,000 | 313,000 | 352,000 | 1,558 |
| 2004/08/20 | 273,000 | 305,000 | 268,000 | 302,000 | 532 |
| 2004/08/19 | 270,000 | 280,000 | 264,000 | 272,000 | 186 |
| 2004/08/18 | 271,000 | 275,000 | 260,000 | 269,000 | 308 |
| 2004/08/17 | 296,000 | 299,000 | 274,000 | 274,000 | 211 |
| 2004/08/16 | 299,000 | 299,000 | 280,000 | 288,000 | 371 |
| 2004/08/13 | 302,000 | 308,000 | 300,000 | 304,000 | 309 |
| 2004/08/12 | 318,000 | 320,000 | 306,000 | 312,000 | 268 |
| 2004/08/11 | 330,000 | 330,000 | 312,000 | 315,000 | 498 |
| 2004/08/10 | 310,000 | 324,000 | 307,000 | 317,000 | 820 |
| 2004/08/09 | 295,000 | 324,000 | 295,000 | 305,000 | 575 |
| 2004/08/06 | 281,000 | 326,000 | 281,000 | 310,000 | 889 |
| 2004/08/05 | 276,000 | 308,000 | 262,000 | 297,000 | 959 |
| 2004/08/04 | 233,000 | 274,000 | 229,000 | 272,000 | 685 |
| 2004/08/03 | 260,000 | 280,000 | 235,000 | 253,000 | 966 |
| 2004/08/02 | 293,000 | 293,000 | 261,000 | 266,000 | 831 |
| 2004/07/30 | 300,000 | 307,000 | 275,000 | 289,000 | 953 |
| 2004/07/29 | 336,000 | 336,000 | 292,000 | 297,000 | 1,165 |
| 2004/07/28 | 370,000 | 371,000 | 336,000 | 341,000 | 1,056 |
| 2004/07/27 | 390,000 | 425,000 | 330,000 | 352,000 | 2,811 |
| 2004/07/27 | 1 -> 3.00 分割 | ||||
| 2004/07/26 | 1,080,000 | 1,179,999 | 1,069,998 | 1,140,000 | 1,232 |
| 2004/07/23 | 1,170,000 | 1,179,999 | 1,099,998 | 1,099,998 | 581 |
| 2004/07/22 | 1,140,000 | 1,200,000 | 1,110,000 | 1,149,999 | 513 |
| 2004/07/21 | 1,219,998 | 1,230,000 | 1,170,000 | 1,179,999 | 785 |
| 2004/07/20 | 1,089,999 | 1,230,000 | 1,050,000 | 1,200,000 | 893 |
| 2004/07/16 | 1,029,999 | 1,110,000 | 999,999 | 1,069,998 | 608 |
| 2004/07/15 | 1,110,000 | 1,140,000 | 997,998 | 1,069,998 | 673 |
| 2004/07/14 | 1,200,000 | 1,200,000 | 1,069,998 | 1,099,998 | 737 |
| 2004/07/13 | 1,230,000 | 1,239,999 | 1,200,000 | 1,200,000 | 376 |
| 2004/07/12 | 1,279,998 | 1,290,000 | 1,230,000 | 1,230,000 | 853 |
| 2004/07/09 | 1,200,000 | 1,279,998 | 1,170,000 | 1,239,999 | 795 |
| 2004/07/08 | 1,269,999 | 1,269,999 | 1,179,999 | 1,189,998 | 515 |
| 2004/07/07 | 1,200,000 | 1,299,999 | 1,140,000 | 1,260,000 | 1,127 |
| 2004/07/06 | 1,369,998 | 1,380,000 | 1,179,999 | 1,260,000 | 1,128 |
| 2004/07/05 | 1,410,000 | 1,419,999 | 1,350,000 | 1,380,000 | 803 |
| 2004/07/02 | 1,350,000 | 1,399,998 | 1,339,998 | 1,380,000 | 2,326 |
| 2004/07/01 | 1,329,999 | 1,440,000 | 1,299,999 | 1,410,000 | 2,584 |
| 2004/06/30 | 1,359,999 | 1,389,999 | 1,320,000 | 1,329,999 | 843 |
| 2004/06/29 | 1,359,999 | 1,449,999 | 1,320,000 | 1,339,998 | 3,410 |
| 2004/06/28 | 1,239,999 | 1,350,000 | 1,219,998 | 1,309,998 | 3,376 |
| 2004/06/25 | 1,110,000 | 1,320,000 | 1,099,998 | 1,200,000 | 4,021 |
| 2004/06/24 | 1,179,999 | 1,179,999 | 1,069,998 | 1,129,998 | 1,030 |
| 2004/06/23 | 1,179,999 | 1,219,998 | 1,129,998 | 1,149,999 | 1,474 |
| 2004/06/22 | 1,219,998 | 1,350,000 | 1,110,000 | 1,119,999 | 6,025 |
| 2004/06/21 | 1,050,000 | 1,230,000 | 984,999 | 1,230,000 | 5,456 |
| 2004/06/18 | 955,998 | 1,029,999 | 948,000 | 1,029,999 | 6,392 |
| 2004/06/17 | 900,000 | 942,000 | 889,998 | 925,998 | 2,556 |
| 2004/06/16 | 858,000 | 933,999 | 844,998 | 871,998 | 3,643 |
| 2004/06/15 | 762,999 | 873,999 | 762,999 | 867,999 | 3,162 |
| 2004/06/14 | 810,000 | 834,999 | 786,000 | 792,999 | 1,225 |
| 2004/06/11 | 828,000 | 855,000 | 801,000 | 832,998 | 4,071 |
| 2004/06/10 | 699,999 | 798,000 | 675,000 | 798,000 | 3,137 |
| 2004/06/09 | 721,998 | 729,999 | 694,998 | 697,998 | 1,086 |
| 2004/06/08 | 780,000 | 808,998 | 733,998 | 741,999 | 2,822 |
| 2004/06/07 | 699,999 | 759,999 | 693,000 | 759,999 | 3,952 |
| 2004/06/04 | 579,999 | 663,999 | 570,999 | 660,000 | 3,371 |
| 2004/06/03 | 600,000 | 612,000 | 564,000 | 570,000 | 2,149 |
| 2004/06/02 | 537,999 | 589,998 | 525,000 | 589,998 | 2,336 |
| 2004/06/01 | 529,998 | 555,000 | 525,000 | 528,000 | 936 |
| 2004/05/31 | 501,000 | 534,999 | 498,000 | 534,999 | 313 |
| 2004/05/28 | 505,998 | 519,000 | 489,999 | 502,998 | 185 |
| 2004/05/27 | 520,998 | 526,998 | 504,999 | 505,998 | 178 |
| 2004/05/26 | 538,998 | 538,998 | 522,000 | 525,999 | 199 |
| 2004/05/25 | 540,000 | 540,000 | 516,000 | 522,999 | 229 |
| 2004/05/24 | 546,999 | 549,999 | 519,000 | 540,000 | 351 |
| 2004/05/21 | 540,000 | 553,998 | 528,999 | 537,000 | 563 |
| 2004/05/20 | 504,000 | 556,998 | 480,999 | 519,999 | 885 |
| 2004/05/19 | 474,000 | 501,000 | 465,000 | 501,000 | 316 |
| 2004/05/18 | 417,999 | 468,000 | 389,001 | 450,999 | 675 |
| 2004/05/17 | 480,000 | 486,000 | 414,999 | 428,001 | 688 |
| 2004/05/14 | 549,999 | 558,999 | 480,000 | 514,998 | 875 |
| 2004/05/13 | 561,000 | 591,000 | 543,000 | 562,998 | 2,292 |
| 2004/05/12 | 532,998 | 547,998 | 516,999 | 547,998 | 1,458 |
| 2004/05/11 | 483,000 | 498,000 | 474,000 | 498,000 | 667 |
| 2004/05/10 | 523,998 | 543,999 | 441,000 | 443,001 | 1,176 |
| 2004/05/07 | 520,998 | 520,998 | 502,998 | 507,000 | 347 |
| 2004/05/06 | 519,999 | 528,999 | 504,999 | 525,000 | 432 |
| 2004/04/30 | 489,999 | 505,998 | 485,001 | 502,998 | 301 |
| 2004/04/28 | 502,998 | 522,999 | 492,000 | 504,999 | 357 |
| 2004/04/27 | 541,998 | 541,998 | 498,999 | 501,000 | 727 |
| 2004/04/26 | 495,000 | 525,999 | 488,001 | 525,999 | 1,912 |
| 2004/04/23 | 474,999 | 485,001 | 459,999 | 476,001 | 661 |
| 2004/04/22 | 450,999 | 468,000 | 438,000 | 459,999 | 495 |
| 2004/04/21 | 450,000 | 456,999 | 432,999 | 441,999 | 524 |
| 2004/04/20 | 429,000 | 450,000 | 405,999 | 444,999 | 998 |
| 2004/04/19 | 465,000 | 477,000 | 414,999 | 420,000 | 1,206 |
| 2004/04/16 | 485,001 | 507,000 | 438,999 | 444,999 | 919 |
| 2004/04/15 | 525,999 | 529,998 | 440,001 | 465,000 | 1,181 |
| 2004/04/14 | 544,998 | 573,999 | 519,999 | 534,999 | 663 |
| 2004/04/13 | 609,999 | 618,000 | 549,000 | 555,000 | 1,011 |
| 2004/04/12 | 574,998 | 594,000 | 549,999 | 585,999 | 1,204 |
| 2004/04/09 | 549,999 | 585,999 | 519,999 | 525,000 | 1,597 |
| 2004/04/08 | 500,001 | 540,000 | 498,000 | 540,000 | 1,794 |
| 2004/04/07 | 470,001 | 489,999 | 461,001 | 489,999 | 438 |
| 2004/04/06 | 517,998 | 517,998 | 432,000 | 440,001 | 2,828 |
| 2004/04/05 | 468,000 | 468,000 | 468,000 | 468,000 | 104 |
| 2004/04/02 | 378,999 | 417,999 | 377,001 | 417,999 | 1,576 |
| 2004/04/01 | 380,001 | 396,000 | 368,001 | 368,001 | 1,007 |
| 2004/03/31 | 318,000 | 371,001 | 318,000 | 365,001 | 802 |
| 2004/03/30 | 324,000 | 324,999 | 315,000 | 321,999 | 144 |
| 2004/03/29 | 323,001 | 324,999 | 315,999 | 324,999 | 203 |
| 2004/03/26 | 327,999 | 327,999 | 315,000 | 321,999 | 139 |
| 2004/03/25 | 318,000 | 318,000 | 299,001 | 309,999 | 149 |
| 2004/03/24 | 326,001 | 327,000 | 320,001 | 321,000 | 140 |
| 2004/03/23 | 323,001 | 323,001 | 303,000 | 321,000 | 154 |
| 2004/03/22 | 330,999 | 345,000 | 321,999 | 324,000 | 458 |
| 2004/03/19 | 300,999 | 327,999 | 300,000 | 327,000 | 1,108 |
| 2004/03/18 | 291,999 | 297,999 | 282,000 | 290,001 | 326 |
| 2004/03/17 | 269,001 | 285,000 | 264,999 | 285,000 | 259 |
| 2004/03/16 | 285,999 | 285,999 | 270,999 | 279,999 | 215 |
| 2004/03/15 | 294,999 | 297,000 | 276,999 | 290,001 | 296 |
| 2004/03/12 | 282,999 | 327,000 | 270,000 | 293,001 | 782 |
| 2004/03/11 | 291,999 | 291,999 | 264,000 | 287,001 | 556 |
| 2004/03/10 | 330,000 | 330,000 | 291,999 | 299,001 | 470 |
| 2004/03/09 | 315,000 | 339,000 | 315,000 | 324,999 | 311 |
| 2004/03/08 | 320,001 | 326,001 | 312,000 | 315,999 | 348 |
| 2004/03/05 | 291,999 | 309,000 | 284,001 | 305,001 | 669 |
| 2004/03/04 | 279,999 | 287,001 | 273,999 | 276,000 | 320 |
| 2004/03/03 | 267,999 | 300,000 | 260,001 | 273,000 | 1,135 |
| 2004/03/02 | 243,999 | 276,000 | 237,000 | 267,000 | 1,163 |
| 2004/03/01 | 227,001 | 240,000 | 222,000 | 236,001 | 314 |
| 2004/02/27 | 230,001 | 240,000 | 221,001 | 225,999 | 526 |
| 2004/02/26 | 212,001 | 237,999 | 207,000 | 236,001 | 596 |
| 2004/02/25 | 207,000 | 219,000 | 200,001 | 210,999 | 272 |
| 2004/02/24 | 219,000 | 228,000 | 200,001 | 219,000 | 506 |
| 2004/02/23 | 198,000 | 234,000 | 192,999 | 215,001 | 788 |
| 2004/02/20 | 195,000 | 219,000 | 189,999 | 201,999 | 1,949 |
| 2004/02/19 | 173,001 | 189,000 | 171,000 | 189,000 | 357 |
| 2004/02/18 | 177,000 | 183,000 | 174,999 | 176,001 | 128 |
| 2004/02/17 | 176,001 | 177,000 | 170,001 | 174,999 | 90 |
| 2004/02/16 | 174,000 | 174,999 | 167,001 | 174,999 | 201 |
| 2004/02/13 | 174,000 | 174,000 | 167,001 | 174,000 | 112 |
| 2004/02/12 | 177,999 | 183,000 | 173,001 | 174,999 | 296 |
| 2004/02/10 | 171,999 | 174,999 | 168,000 | 174,999 | 111 |
| 2004/02/09 | 170,001 | 177,000 | 168,000 | 168,999 | 228 |
| 2004/02/06 | 174,000 | 174,000 | 165,000 | 167,001 | 235 |
| 2004/02/05 | 165,000 | 183,000 | 162,999 | 174,000 | 298 |
| 2004/02/04 | 185,001 | 185,001 | 167,001 | 174,999 | 359 |
| 2004/02/03 | 192,000 | 195,000 | 180,999 | 191,001 | 1,065 |
| 2004/02/02 | 177,000 | 195,000 | 177,000 | 195,000 | 1,809 |
| 2004/01/30 | 150,000 | 167,001 | 150,000 | 165,000 | 698 |
| 2004/01/29 | 143,001 | 162,999 | 141,999 | 155,001 | 695 |
| 2004/01/28 | 144,000 | 144,999 | 141,999 | 144,999 | 102 |
| 2004/01/27 | 143,001 | 146,001 | 141,999 | 146,001 | 57 |
| 2004/01/26 | 141,999 | 144,000 | 135,000 | 141,000 | 115 |
| 2004/01/23 | 146,001 | 146,001 | 141,999 | 144,000 | 85 |
| 2004/01/22 | 144,999 | 147,000 | 143,001 | 146,001 | 117 |
| 2004/01/21 | 150,000 | 150,000 | 143,001 | 147,000 | 227 |
| 2004/01/20 | 153,999 | 153,999 | 144,000 | 150,000 | 294 |
| 2004/01/19 | 153,000 | 155,001 | 149,001 | 150,999 | 226 |
| 2004/01/16 | 147,999 | 150,999 | 146,001 | 150,000 | 97 |
| 2004/01/15 | 152,001 | 152,001 | 146,001 | 147,000 | 117 |
| 2004/01/14 | 147,000 | 153,000 | 140,001 | 150,999 | 165 |
| 2004/01/13 | 159,000 | 159,999 | 149,001 | 150,999 | 418 |
| 2004/01/09 | 141,000 | 144,999 | 137,001 | 141,999 | 116 |
| 2004/01/08 | 141,000 | 141,999 | 137,001 | 140,001 | 141 |
| 2004/01/07 | 132,000 | 138,999 | 126,000 | 138,999 | 163 |
| 2004/01/06 | 146,001 | 147,999 | 132,000 | 132,999 | 242 |
| 2004/01/05 | 149,001 | 150,999 | 140,001 | 144,000 | 297 |