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 |
|---|---|---|---|---|---|
| 2005/12/30 | 196,000 | 200,000 | 193,000 | 195,000 | 786 |
| 2005/12/29 | 200,000 | 201,000 | 194,000 | 195,000 | 1,088 |
| 2005/12/28 | 193,000 | 199,000 | 191,000 | 198,000 | 1,463 |
| 2005/12/27 | 195,000 | 198,000 | 191,000 | 192,000 | 1,036 |
| 2005/12/26 | 192,000 | 197,000 | 190,000 | 193,000 | 1,095 |
| 2005/12/22 | 197,000 | 199,000 | 191,000 | 193,000 | 1,454 |
| 2005/12/21 | 212,000 | 214,000 | 201,000 | 201,000 | 2,880 |
| 2005/12/20 | 196,000 | 218,000 | 194,000 | 217,000 | 12,665 |
| 2005/12/19 | 182,000 | 192,000 | 180,000 | 190,000 | 4,557 |
| 2005/12/16 | 176,000 | 183,000 | 174,000 | 178,000 | 1,425 |
| 2005/12/15 | 180,000 | 182,000 | 174,000 | 175,000 | 1,639 |
| 2005/12/14 | 175,000 | 192,000 | 172,000 | 181,000 | 7,095 |
| 2005/12/13 | 171,000 | 172,000 | 169,000 | 171,000 | 745 |
| 2005/12/12 | 174,000 | 177,000 | 171,000 | 173,000 | 625 |
| 2005/12/09 | 168,000 | 174,000 | 168,000 | 172,000 | 581 |
| 2005/12/08 | 171,000 | 172,000 | 166,000 | 168,000 | 555 |
| 2005/12/07 | 175,000 | 180,000 | 170,000 | 171,000 | 951 |
| 2005/12/06 | 171,000 | 176,000 | 170,000 | 174,000 | 634 |
| 2005/12/05 | 172,000 | 174,000 | 171,000 | 172,000 | 426 |
| 2005/12/02 | 176,000 | 177,000 | 173,000 | 174,000 | 647 |
| 2005/12/01 | 179,000 | 182,000 | 176,000 | 176,000 | 748 |
| 2005/11/30 | 185,000 | 187,000 | 182,000 | 183,000 | 468 |
| 2005/11/29 | 183,000 | 190,000 | 183,000 | 187,000 | 550 |
| 2005/11/28 | 187,000 | 190,000 | 182,000 | 183,000 | 483 |
| 2005/11/25 | 187,000 | 191,000 | 183,000 | 187,000 | 758 |
| 2005/11/24 | 197,000 | 202,000 | 192,000 | 192,000 | 2,227 |
| 2005/11/22 | 183,000 | 193,000 | 178,000 | 191,000 | 935 |
| 2005/11/21 | 188,000 | 190,000 | 183,000 | 184,000 | 528 |
| 2005/11/18 | 191,000 | 191,000 | 184,000 | 186,000 | 963 |
| 2005/11/17 | 201,000 | 203,000 | 193,000 | 193,000 | 1,595 |
| 2005/11/16 | 197,000 | 206,000 | 193,000 | 198,000 | 5,542 |
| 2005/11/15 | 172,000 | 196,000 | 172,000 | 188,000 | 6,754 |
| 2005/11/14 | 175,000 | 175,000 | 170,000 | 172,000 | 497 |
| 2005/11/11 | 178,000 | 182,000 | 173,000 | 174,000 | 1,355 |
| 2005/11/10 | 168,000 | 178,000 | 167,000 | 176,000 | 2,353 |
| 2005/11/09 | 161,000 | 168,000 | 160,000 | 168,000 | 721 |
| 2005/11/08 | 161,000 | 163,000 | 160,000 | 160,000 | 286 |
| 2005/11/07 | 163,000 | 163,000 | 160,000 | 163,000 | 383 |
| 2005/11/04 | 165,000 | 166,000 | 162,000 | 163,000 | 445 |
| 2005/11/02 | 167,000 | 167,000 | 165,000 | 166,000 | 373 |
| 2005/11/01 | 166,000 | 168,000 | 165,000 | 168,000 | 145 |
| 2005/10/31 | 169,000 | 169,000 | 166,000 | 166,000 | 250 |
| 2005/10/28 | 165,000 | 167,000 | 164,000 | 166,000 | 181 |
| 2005/10/27 | 169,000 | 169,000 | 165,000 | 166,000 | 346 |
| 2005/10/26 | 171,000 | 173,000 | 169,000 | 169,000 | 251 |
| 2005/10/25 | 175,000 | 177,000 | 171,000 | 171,000 | 302 |
| 2005/10/24 | 178,000 | 178,000 | 173,000 | 175,000 | 326 |
| 2005/10/21 | 173,000 | 177,000 | 172,000 | 176,000 | 280 |
| 2005/10/20 | 175,000 | 176,000 | 172,000 | 173,000 | 248 |
| 2005/10/19 | 177,000 | 179,000 | 174,000 | 176,000 | 794 |
| 2005/10/18 | 168,000 | 183,000 | 167,000 | 183,000 | 917 |
| 2005/10/17 | 170,000 | 171,000 | 167,000 | 168,000 | 240 |
| 2005/10/14 | 174,000 | 176,000 | 168,000 | 170,000 | 460 |
| 2005/10/13 | 178,000 | 188,000 | 175,000 | 176,000 | 2,064 |
| 2005/10/12 | 167,000 | 177,000 | 167,000 | 175,000 | 1,806 |
| 2005/10/11 | 165,000 | 167,000 | 163,000 | 166,000 | 309 |
| 2005/10/07 | 166,000 | 166,000 | 161,000 | 164,000 | 386 |
| 2005/10/06 | 169,000 | 169,000 | 163,000 | 166,000 | 491 |
| 2005/10/05 | 169,000 | 172,000 | 168,000 | 169,000 | 553 |
| 2005/10/04 | 168,000 | 171,000 | 167,000 | 168,000 | 710 |
| 2005/10/03 | 165,000 | 173,000 | 165,000 | 169,000 | 999 |
| 2005/09/30 | 161,000 | 166,000 | 158,000 | 163,000 | 1,113 |
| 2005/09/29 | 178,000 | 178,000 | 167,000 | 167,000 | 565 |
| 2005/09/28 | 171,000 | 180,000 | 162,000 | 177,000 | 1,146 |
| 2005/09/27 | 184,000 | 185,000 | 170,000 | 172,000 | 1,176 |
| 2005/09/26 | 189,000 | 193,000 | 187,000 | 188,000 | 628 |
| 2005/09/22 | 192,000 | 193,000 | 182,000 | 191,000 | 1,106 |
| 2005/09/21 | 206,000 | 207,000 | 186,000 | 190,000 | 3,025 |
| 2005/09/20 | 212,000 | 217,000 | 203,000 | 205,000 | 2,708 |
| 2005/09/16 | 240,000 | 241,000 | 235,000 | 236,000 | 381 |
| 2005/09/15 | 235,000 | 238,000 | 235,000 | 237,000 | 464 |
| 2005/09/14 | 236,000 | 240,000 | 233,000 | 236,000 | 722 |
| 2005/09/13 | 222,000 | 240,000 | 220,000 | 238,000 | 788 |
| 2005/09/12 | 226,000 | 226,000 | 218,000 | 221,000 | 398 |
| 2005/09/09 | 218,000 | 223,000 | 216,000 | 222,000 | 451 |
| 2005/09/08 | 219,000 | 219,000 | 216,000 | 217,000 | 426 |
| 2005/09/07 | 221,000 | 223,000 | 219,000 | 220,000 | 375 |
| 2005/09/06 | 223,000 | 225,000 | 221,000 | 221,000 | 390 |
| 2005/09/05 | 229,000 | 229,000 | 224,000 | 225,000 | 246 |
| 2005/09/02 | 233,000 | 233,000 | 222,000 | 228,000 | 544 |
| 2005/09/01 | 229,000 | 234,000 | 228,000 | 230,000 | 524 |
| 2005/08/31 | 225,000 | 230,000 | 224,000 | 227,000 | 316 |
| 2005/08/30 | 226,000 | 227,000 | 223,000 | 227,000 | 271 |
| 2005/08/29 | 228,000 | 228,000 | 225,000 | 225,000 | 222 |
| 2005/08/26 | 231,000 | 235,000 | 224,000 | 225,000 | 644 |
| 2005/08/25 | 232,000 | 233,000 | 229,000 | 230,000 | 271 |
| 2005/08/24 | 232,000 | 233,000 | 231,000 | 232,000 | 207 |
| 2005/08/23 | 236,000 | 237,000 | 232,000 | 234,000 | 384 |
| 2005/08/22 | 240,000 | 240,000 | 234,000 | 237,000 | 281 |
| 2005/08/19 | 239,000 | 242,000 | 237,000 | 239,000 | 281 |
| 2005/08/18 | 237,000 | 240,000 | 237,000 | 238,000 | 363 |
| 2005/08/17 | 232,000 | 246,000 | 232,000 | 241,000 | 733 |
| 2005/08/16 | 228,000 | 234,000 | 225,000 | 232,000 | 280 |
| 2005/08/15 | 233,000 | 233,000 | 228,000 | 230,000 | 350 |
| 2005/08/12 | 237,000 | 240,000 | 233,000 | 234,000 | 355 |
| 2005/08/11 | 244,000 | 244,000 | 237,000 | 237,000 | 388 |
| 2005/08/10 | 244,000 | 245,000 | 242,000 | 244,000 | 282 |
| 2005/08/09 | 242,000 | 244,000 | 240,000 | 242,000 | 478 |
| 2005/08/08 | 231,000 | 237,000 | 220,000 | 237,000 | 711 |
| 2005/08/05 | 237,000 | 242,000 | 235,000 | 239,000 | 597 |
| 2005/08/04 | 243,000 | 243,000 | 235,000 | 240,000 | 764 |
| 2005/08/03 | 252,000 | 253,000 | 246,000 | 247,000 | 546 |
| 2005/08/02 | 258,000 | 258,000 | 252,000 | 254,000 | 572 |
| 2005/08/01 | 260,000 | 260,000 | 255,000 | 260,000 | 453 |
| 2005/07/29 | 263,000 | 263,000 | 259,000 | 262,000 | 409 |
| 2005/07/28 | 267,000 | 268,000 | 263,000 | 264,000 | 249 |
| 2005/07/27 | 270,000 | 270,000 | 264,000 | 265,000 | 568 |
| 2005/07/26 | 261,000 | 265,000 | 261,000 | 261,000 | 473 |
| 2005/07/25 | 267,000 | 267,000 | 264,000 | 265,000 | 387 |
| 2005/07/22 | 267,000 | 269,000 | 264,000 | 267,000 | 460 |
| 2005/07/21 | 270,000 | 270,000 | 268,000 | 268,000 | 303 |
| 2005/07/20 | 271,000 | 271,000 | 268,000 | 270,000 | 347 |
| 2005/07/19 | 273,000 | 273,000 | 268,000 | 271,000 | 417 |
| 2005/07/15 | 278,000 | 278,000 | 270,000 | 271,000 | 473 |
| 2005/07/14 | 277,000 | 282,000 | 274,000 | 277,000 | 1,251 |
| 2005/07/13 | 273,000 | 276,000 | 272,000 | 275,000 | 523 |
| 2005/07/12 | 271,000 | 272,000 | 269,000 | 271,000 | 434 |
| 2005/07/11 | 269,000 | 270,000 | 267,000 | 269,000 | 267 |
| 2005/07/08 | 266,000 | 268,000 | 265,000 | 267,000 | 474 |
| 2005/07/07 | 270,000 | 270,000 | 266,000 | 268,000 | 471 |
| 2005/07/06 | 271,000 | 272,000 | 268,000 | 270,000 | 395 |
| 2005/07/05 | 272,000 | 276,000 | 268,000 | 271,000 | 671 |
| 2005/07/04 | 280,000 | 281,000 | 275,000 | 275,000 | 566 |
| 2005/07/01 | 280,000 | 287,000 | 275,000 | 279,000 | 3,860 |
| 2005/06/30 | 270,000 | 274,000 | 264,000 | 272,000 | 787 |
| 2005/06/29 | 268,000 | 274,000 | 267,000 | 268,000 | 661 |
| 2005/06/28 | 266,000 | 269,000 | 262,000 | 268,000 | 590 |
| 2005/06/27 | 267,000 | 268,000 | 266,000 | 267,000 | 328 |
| 2005/06/24 | 275,000 | 275,000 | 266,000 | 271,000 | 786 |
| 2005/06/23 | 275,000 | 278,000 | 275,000 | 275,000 | 552 |
| 2005/06/22 | 277,000 | 277,000 | 272,000 | 274,000 | 512 |
| 2005/06/21 | 277,000 | 279,000 | 276,000 | 278,000 | 440 |
| 2005/06/20 | 282,000 | 282,000 | 277,000 | 279,000 | 343 |
| 2005/06/17 | 283,000 | 283,000 | 277,000 | 281,000 | 540 |
| 2005/06/16 | 276,000 | 284,000 | 275,000 | 283,000 | 717 |
| 2005/06/15 | 280,000 | 281,000 | 273,000 | 274,000 | 803 |
| 2005/06/14 | 292,000 | 296,000 | 281,000 | 281,000 | 2,345 |
| 2005/06/13 | 280,000 | 285,000 | 280,000 | 280,000 | 591 |
| 2005/06/10 | 275,000 | 281,000 | 275,000 | 280,000 | 777 |
| 2005/06/09 | 274,000 | 277,000 | 270,000 | 274,000 | 513 |
| 2005/06/08 | 280,000 | 285,000 | 273,000 | 274,000 | 779 |
| 2005/06/07 | 287,000 | 293,000 | 282,000 | 283,000 | 1,681 |
| 2005/06/06 | 290,000 | 296,000 | 283,000 | 287,000 | 2,990 |
| 2005/06/03 | 274,000 | 278,000 | 270,000 | 271,000 | 719 |
| 2005/06/02 | 277,000 | 278,000 | 268,000 | 271,000 | 732 |
| 2005/06/01 | 270,000 | 280,000 | 268,000 | 274,000 | 1,414 |
| 2005/05/31 | 269,000 | 275,000 | 265,000 | 272,000 | 800 |
| 2005/05/30 | 261,000 | 275,000 | 259,000 | 268,000 | 1,249 |
| 2005/05/27 | 268,000 | 270,000 | 258,000 | 261,000 | 942 |
| 2005/05/26 | 260,000 | 269,000 | 258,000 | 264,000 | 1,112 |
| 2005/05/25 | 275,000 | 283,000 | 264,000 | 264,000 | 1,453 |
| 2005/05/24 | 291,000 | 293,000 | 277,000 | 278,000 | 2,486 |
| 2005/05/23 | 300,000 | 313,000 | 292,000 | 295,000 | 8,778 |
| 2005/05/20 | 273,000 | 295,000 | 269,000 | 288,000 | 6,172 |
| 2005/05/19 | 267,000 | 278,000 | 266,000 | 270,000 | 1,488 |
| 2005/05/18 | 266,000 | 269,000 | 258,000 | 263,000 | 558 |
| 2005/05/17 | 282,000 | 286,000 | 256,000 | 263,000 | 2,207 |
| 2005/05/16 | 265,000 | 300,000 | 261,000 | 270,000 | 14,088 |
| 2005/05/13 | 246,000 | 270,000 | 245,000 | 260,000 | 1,745 |
| 2005/05/12 | 253,000 | 254,000 | 248,000 | 249,000 | 459 |
| 2005/05/11 | 254,000 | 258,000 | 253,000 | 255,000 | 291 |
| 2005/05/10 | 265,000 | 265,000 | 257,000 | 258,000 | 386 |
| 2005/05/09 | 262,000 | 265,000 | 258,000 | 263,000 | 961 |
| 2005/05/06 | 254,000 | 257,000 | 254,000 | 257,000 | 379 |
| 2005/05/02 | 245,000 | 254,000 | 245,000 | 252,000 | 473 |
| 2005/04/28 | 250,000 | 250,000 | 244,000 | 245,000 | 431 |
| 2005/04/27 | 251,000 | 254,000 | 249,000 | 252,000 | 324 |
| 2005/04/26 | 255,000 | 256,000 | 251,000 | 254,000 | 354 |
| 2005/04/25 | 260,000 | 261,000 | 254,000 | 255,000 | 695 |
| 2005/04/22 | 270,000 | 270,000 | 258,000 | 263,000 | 1,692 |
| 2005/04/21 | 245,000 | 260,000 | 240,000 | 260,000 | 1,091 |
| 2005/04/20 | 246,000 | 256,000 | 244,000 | 249,000 | 1,431 |
| 2005/04/19 | 239,000 | 244,000 | 237,000 | 240,000 | 868 |
| 2005/04/18 | 239,000 | 243,000 | 231,000 | 235,000 | 1,244 |
| 2005/04/15 | 250,000 | 256,000 | 250,000 | 255,000 | 799 |
| 2005/04/14 | 260,000 | 261,000 | 255,000 | 258,000 | 776 |
| 2005/04/13 | 264,000 | 270,000 | 262,000 | 263,000 | 520 |
| 2005/04/12 | 266,000 | 268,000 | 262,000 | 262,000 | 670 |
| 2005/04/11 | 273,000 | 273,000 | 267,000 | 269,000 | 604 |
| 2005/04/08 | 277,000 | 279,000 | 273,000 | 276,000 | 483 |
| 2005/04/07 | 278,000 | 279,000 | 275,000 | 278,000 | 377 |
| 2005/04/06 | 286,000 | 289,000 | 276,000 | 280,000 | 1,080 |
| 2005/04/05 | 278,000 | 284,000 | 274,000 | 284,000 | 2,096 |
| 2005/04/04 | 272,000 | 274,000 | 268,000 | 271,000 | 730 |
| 2005/04/01 | 268,000 | 281,000 | 263,000 | 276,000 | 744 |
| 2005/03/31 | 270,000 | 273,000 | 266,000 | 270,000 | 631 |
| 2005/03/30 | 276,000 | 278,000 | 259,000 | 266,000 | 1,128 |
| 2005/03/29 | 286,000 | 286,000 | 278,000 | 282,000 | 517 |
| 2005/03/28 | 284,000 | 285,000 | 281,000 | 285,000 | 269 |
| 2005/03/25 | 289,000 | 289,000 | 281,000 | 283,000 | 445 |
| 2005/03/24 | 282,000 | 291,000 | 282,000 | 286,000 | 598 |
| 2005/03/23 | 281,000 | 285,000 | 279,000 | 281,000 | 418 |
| 2005/03/22 | 282,000 | 285,000 | 279,000 | 282,000 | 590 |
| 2005/03/18 | 291,000 | 291,000 | 286,000 | 286,000 | 535 |
| 2005/03/17 | 283,000 | 295,000 | 281,000 | 292,000 | 909 |
| 2005/03/16 | 282,000 | 286,000 | 280,000 | 282,000 | 1,103 |
| 2005/03/15 | 294,000 | 294,000 | 286,000 | 288,000 | 882 |
| 2005/03/14 | 305,000 | 306,000 | 296,000 | 298,000 | 956 |
| 2005/03/11 | 304,000 | 313,000 | 303,000 | 305,000 | 837 |
| 2005/03/10 | 309,000 | 310,000 | 303,000 | 304,000 | 652 |
| 2005/03/09 | 323,000 | 326,000 | 310,000 | 311,000 | 1,788 |
| 2005/03/08 | 303,000 | 305,000 | 300,000 | 303,000 | 548 |
| 2005/03/07 | 317,000 | 318,000 | 306,000 | 307,000 | 645 |
| 2005/03/04 | 320,000 | 321,000 | 314,000 | 316,000 | 594 |
| 2005/03/03 | 318,000 | 328,000 | 317,000 | 318,000 | 963 |
| 2005/03/02 | 320,000 | 320,000 | 314,000 | 320,000 | 726 |
| 2005/03/01 | 321,000 | 324,000 | 314,000 | 315,000 | 1,087 |
| 2005/02/28 | 315,000 | 331,000 | 313,000 | 323,000 | 3,150 |
| 2005/02/25 | 299,000 | 306,000 | 294,000 | 306,000 | 1,305 |
| 2005/02/24 | 303,000 | 307,000 | 295,000 | 298,000 | 942 |
| 2005/02/23 | 300,000 | 307,000 | 298,000 | 304,000 | 459 |
| 2005/02/22 | 305,000 | 314,000 | 300,000 | 304,000 | 1,150 |
| 2005/02/21 | 287,000 | 301,000 | 285,000 | 300,000 | 1,408 |
| 2005/02/18 | 280,000 | 293,000 | 278,000 | 286,000 | 2,014 |
| 2005/02/17 | 282,000 | 290,000 | 279,000 | 280,000 | 1,043 |
| 2005/02/16 | 310,000 | 312,000 | 290,000 | 293,000 | 1,516 |
| 2005/02/15 | 310,000 | 325,000 | 310,000 | 312,000 | 946 |
| 2005/02/14 | 317,000 | 318,000 | 310,000 | 314,000 | 969 |
| 2005/02/10 | 316,000 | 317,000 | 312,000 | 316,000 | 510 |
| 2005/02/09 | 321,000 | 323,000 | 317,000 | 319,000 | 531 |
| 2005/02/08 | 315,000 | 320,000 | 309,000 | 320,000 | 1,154 |
| 2005/02/07 | 318,000 | 326,000 | 308,000 | 317,000 | 1,976 |
| 2005/02/04 | 340,000 | 340,000 | 305,000 | 310,000 | 3,655 |
| 2005/02/03 | 336,000 | 345,000 | 335,000 | 340,000 | 2,091 |
| 2005/02/02 | 345,000 | 345,000 | 332,000 | 334,000 | 1,701 |
| 2005/02/01 | 354,000 | 362,000 | 338,000 | 340,000 | 7,349 |
| 2005/01/31 | 319,000 | 365,000 | 317,000 | 347,000 | 13,005 |
| 2005/01/28 | 328,000 | 334,000 | 308,000 | 316,000 | 7,646 |
| 2005/01/27 | 297,000 | 333,000 | 296,000 | 333,000 | 17,710 |
| 2005/01/26 | 294,000 | 297,000 | 289,000 | 293,000 | 1,790 |
| 2005/01/25 | 298,000 | 305,000 | 285,000 | 286,000 | 4,379 |
| 2005/01/24 | 271,000 | 293,000 | 271,000 | 290,000 | 2,356 |
| 2005/01/21 | 270,000 | 277,000 | 268,000 | 274,000 | 628 |
| 2005/01/20 | 280,000 | 283,000 | 275,000 | 276,000 | 939 |
| 2005/01/19 | 282,000 | 292,000 | 277,000 | 285,000 | 3,073 |
| 2005/01/18 | 283,000 | 285,000 | 273,000 | 280,000 | 1,697 |
| 2005/01/17 | 273,000 | 277,000 | 269,000 | 276,000 | 1,035 |
| 2005/01/14 | 260,000 | 273,000 | 256,000 | 271,000 | 1,166 |
| 2005/01/13 | 276,000 | 276,000 | 266,000 | 266,000 | 1,670 |
| 2005/01/12 | 284,000 | 285,000 | 272,000 | 277,000 | 2,128 |
| 2005/01/11 | 256,000 | 293,000 | 256,000 | 280,000 | 9,571 |
| 2005/01/07 | 256,000 | 262,000 | 253,000 | 256,000 | 1,517 |
| 2005/01/06 | 252,000 | 256,000 | 249,000 | 256,000 | 1,652 |
| 2005/01/05 | 237,000 | 255,000 | 234,000 | 249,000 | 2,253 |
| 2005/01/04 | 238,000 | 240,000 | 233,000 | 240,000 | 522 |