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 |
|---|---|---|---|---|---|
| 2006/12/29 | 96,200 | 98,000 | 93,100 | 94,000 | 118 |
| 2006/12/28 | 96,000 | 98,300 | 95,800 | 97,000 | 157 |
| 2006/12/27 | 96,200 | 98,600 | 95,600 | 96,000 | 151 |
| 2006/12/26 | 96,600 | 97,700 | 94,000 | 95,800 | 426 |
| 2006/12/25 | 99,000 | 99,000 | 96,600 | 97,500 | 257 |
| 2006/12/22 | 97,700 | 99,400 | 97,000 | 99,300 | 261 |
| 2006/12/21 | 100,000 | 101,000 | 97,100 | 98,000 | 349 |
| 2006/12/20 | 100,000 | 101,000 | 99,500 | 99,900 | 362 |
| 2006/12/19 | 101,000 | 102,000 | 100,000 | 101,000 | 445 |
| 2006/12/18 | 100,000 | 103,000 | 99,000 | 102,000 | 583 |
| 2006/12/15 | 103,000 | 105,000 | 101,000 | 103,000 | 519 |
| 2006/12/14 | 103,000 | 105,000 | 102,000 | 103,000 | 296 |
| 2006/12/13 | 102,000 | 106,000 | 102,000 | 103,000 | 869 |
| 2006/12/12 | 105,000 | 107,000 | 102,000 | 104,000 | 644 |
| 2006/12/11 | 108,000 | 108,000 | 104,000 | 105,000 | 1,114 |
| 2006/12/08 | 104,000 | 109,000 | 104,000 | 106,000 | 1,176 |
| 2006/12/07 | 109,000 | 109,000 | 105,000 | 106,000 | 701 |
| 2006/12/06 | 105,000 | 108,000 | 104,000 | 108,000 | 1,085 |
| 2006/12/05 | 104,000 | 107,000 | 103,000 | 103,000 | 618 |
| 2006/12/04 | 101,000 | 108,000 | 100,000 | 104,000 | 1,240 |
| 2006/12/01 | 104,000 | 105,000 | 101,000 | 103,000 | 340 |
| 2006/11/30 | 105,000 | 106,000 | 102,000 | 105,000 | 564 |
| 2006/11/29 | 105,000 | 106,000 | 103,000 | 103,000 | 472 |
| 2006/11/28 | 108,000 | 111,000 | 101,000 | 106,000 | 4,330 |
| 2006/11/27 | 92,000 | 105,000 | 92,000 | 105,000 | 1,414 |
| 2006/11/24 | 92,100 | 97,200 | 88,100 | 95,000 | 321 |
| 2006/11/22 | 90,000 | 96,200 | 90,000 | 95,300 | 503 |
| 2006/11/21 | 90,000 | 91,500 | 87,700 | 88,900 | 387 |
| 2006/11/20 | 95,500 | 96,000 | 90,100 | 91,000 | 299 |
| 2006/11/17 | 103,000 | 103,000 | 98,100 | 99,500 | 462 |
| 2006/11/16 | 104,000 | 104,000 | 101,000 | 102,000 | 383 |
| 2006/11/15 | 106,000 | 107,000 | 103,000 | 103,000 | 444 |
| 2006/11/14 | 103,000 | 108,000 | 101,000 | 104,000 | 814 |
| 2006/11/13 | 105,000 | 105,000 | 102,000 | 103,000 | 380 |
| 2006/11/10 | 103,000 | 111,000 | 102,000 | 105,000 | 776 |
| 2006/11/09 | 104,000 | 104,000 | 102,000 | 104,000 | 270 |
| 2006/11/08 | 107,000 | 107,000 | 102,000 | 103,000 | 649 |
| 2006/11/07 | 109,000 | 111,000 | 105,000 | 108,000 | 901 |
| 2006/11/06 | 107,000 | 113,000 | 103,000 | 111,000 | 2,640 |
| 2006/11/02 | 114,000 | 121,000 | 103,000 | 104,000 | 5,411 |
| 2006/11/01 | 100,000 | 114,000 | 98,600 | 112,000 | 2,030 |
| 2006/10/31 | 101,000 | 102,000 | 98,600 | 100,000 | 385 |
| 2006/10/30 | 103,000 | 103,000 | 99,300 | 101,000 | 416 |
| 2006/10/27 | 105,000 | 105,000 | 101,000 | 103,000 | 430 |
| 2006/10/26 | 105,000 | 107,000 | 103,000 | 105,000 | 600 |
| 2006/10/25 | 104,000 | 106,000 | 102,000 | 103,000 | 388 |
| 2006/10/24 | 109,000 | 111,000 | 105,000 | 105,000 | 548 |
| 2006/10/23 | 102,000 | 113,000 | 102,000 | 107,000 | 1,116 |
| 2006/10/20 | 111,000 | 111,000 | 106,000 | 106,000 | 816 |
| 2006/10/19 | 115,000 | 116,000 | 109,000 | 110,000 | 2,023 |
| 2006/10/18 | 110,000 | 118,000 | 108,000 | 117,000 | 5,141 |
| 2006/10/17 | 114,000 | 121,000 | 107,000 | 110,000 | 7,383 |
| 2006/10/16 | 93,000 | 105,000 | 92,000 | 105,000 | 1,338 |
| 2006/10/13 | 94,300 | 95,500 | 90,100 | 95,000 | 865 |
| 2006/10/12 | 90,600 | 90,700 | 83,000 | 86,300 | 848 |
| 2006/10/11 | 98,000 | 98,000 | 90,400 | 90,700 | 720 |
| 2006/10/10 | 101,000 | 105,000 | 98,000 | 99,400 | 1,116 |
| 2006/10/06 | 116,000 | 118,000 | 101,000 | 108,000 | 4,603 |
| 2006/10/05 | 106,000 | 108,000 | 104,000 | 108,000 | 716 |
| 2006/10/04 | 110,000 | 117,000 | 97,600 | 97,600 | 5,897 |
| 2006/10/03 | 92,000 | 102,000 | 91,200 | 102,000 | 1,402 |
| 2006/10/02 | 93,000 | 93,000 | 90,000 | 91,900 | 344 |
| 2006/09/29 | 96,200 | 96,700 | 90,600 | 92,000 | 1,255 |
| 2006/09/28 | 105,000 | 108,000 | 96,200 | 97,700 | 3,909 |
| 2006/09/27 | 89,500 | 98,700 | 89,000 | 98,700 | 2,250 |
| 2006/09/26 | 92,600 | 94,000 | 88,700 | 88,700 | 565 |
| 2006/09/25 | 97,500 | 102,000 | 92,000 | 92,000 | 1,038 |
| 2006/09/22 | 103,000 | 104,000 | 97,100 | 97,100 | 1,505 |
| 2006/09/21 | 107,000 | 108,000 | 98,100 | 102,000 | 1,354 |
| 2006/09/20 | 112,000 | 112,000 | 103,000 | 105,000 | 1,127 |
| 2006/09/19 | 113,000 | 119,000 | 108,000 | 112,000 | 2,178 |
| 2006/09/15 | 125,000 | 142,000 | 114,000 | 115,000 | 9,894 |
| 2006/09/14 | 109,000 | 129,000 | 104,000 | 127,000 | 7,731 |
| 2006/09/13 | 131,000 | 132,000 | 109,000 | 111,000 | 2,818 |
| 2006/09/12 | 138,000 | 141,000 | 127,000 | 129,000 | 6,768 |
| 2006/09/11 | 127,000 | 137,000 | 123,000 | 137,000 | 10,415 |
| 2006/09/08 | 100,000 | 123,000 | 100,000 | 117,000 | 6,705 |
| 2006/09/07 | 92,000 | 106,000 | 91,100 | 104,000 | 3,835 |
| 2006/09/06 | 90,000 | 96,000 | 89,000 | 96,000 | 623 |
| 2006/09/05 | 87,400 | 88,500 | 83,300 | 86,000 | 496 |
| 2006/09/04 | 96,500 | 96,500 | 85,200 | 87,000 | 2,021 |
| 2006/09/01 | 91,500 | 91,500 | 91,500 | 91,500 | 800 |
| 2006/08/31 | 69,500 | 81,500 | 69,100 | 81,500 | 252 |
| 2006/08/30 | 74,200 | 74,500 | 68,500 | 71,000 | 102 |
| 2006/08/29 | 74,400 | 74,500 | 72,800 | 74,200 | 63 |
| 2006/08/28 | 79,500 | 79,500 | 72,100 | 75,400 | 180 |
| 2006/08/25 | 81,100 | 83,000 | 79,500 | 80,000 | 215 |
| 2006/08/24 | 81,400 | 81,400 | 79,600 | 80,700 | 118 |
| 2006/08/23 | 81,200 | 81,200 | 80,000 | 80,500 | 67 |
| 2006/08/22 | 81,800 | 81,800 | 80,000 | 81,400 | 67 |
| 2006/08/21 | 82,000 | 82,000 | 80,000 | 82,000 | 80 |
| 2006/08/18 | 82,000 | 82,500 | 81,800 | 82,000 | 102 |
| 2006/08/17 | 80,000 | 83,800 | 77,900 | 81,800 | 303 |
| 2006/08/16 | 73,700 | 79,900 | 73,700 | 79,800 | 385 |
| 2006/08/15 | 68,500 | 70,800 | 68,300 | 70,700 | 103 |
| 2006/08/14 | 69,000 | 70,000 | 68,000 | 68,600 | 107 |
| 2006/08/11 | 70,200 | 72,500 | 69,000 | 70,100 | 133 |
| 2006/08/10 | 70,900 | 72,000 | 69,400 | 71,200 | 49 |
| 2006/08/09 | 70,000 | 71,000 | 68,300 | 71,000 | 111 |
| 2006/08/08 | 67,100 | 69,300 | 67,000 | 69,000 | 74 |
| 2006/08/07 | 74,500 | 74,500 | 68,500 | 69,000 | 105 |
| 2006/08/04 | 72,500 | 74,000 | 67,000 | 73,500 | 224 |
| 2006/08/03 | 78,600 | 80,000 | 73,100 | 73,500 | 684 |
| 2006/08/01 | 63,600 | 66,600 | 63,000 | 66,600 | 98 |
| 2006/07/31 | 61,600 | 61,600 | 61,000 | 61,600 | 73 |
| 2006/07/28 | 53,900 | 57,700 | 53,900 | 57,100 | 181 |
| 2006/07/27 | 56,000 | 56,800 | 52,500 | 53,200 | 290 |
| 2006/07/26 | 60,300 | 60,800 | 57,500 | 57,500 | 104 |
| 2006/07/25 | 63,500 | 63,500 | 60,300 | 60,300 | 121 |
| 2006/07/24 | 62,100 | 62,100 | 58,700 | 60,500 | 263 |
| 2006/07/21 | 62,600 | 64,500 | 62,500 | 63,500 | 90 |
| 2006/07/20 | 62,500 | 65,100 | 61,600 | 65,100 | 323 |
| 2006/07/19 | 63,100 | 63,700 | 60,100 | 60,100 | 492 |
| 2006/07/18 | 74,000 | 75,000 | 65,000 | 65,100 | 667 |
| 2006/07/14 | 78,000 | 79,800 | 74,200 | 75,000 | 300 |
| 2006/07/13 | 81,900 | 82,500 | 80,000 | 81,200 | 287 |
| 2006/07/12 | 87,900 | 87,900 | 83,000 | 83,700 | 115 |
| 2006/07/11 | 88,500 | 93,800 | 87,000 | 87,900 | 233 |
| 2006/07/10 | 82,000 | 86,500 | 81,000 | 86,500 | 220 |
| 2006/07/07 | 88,800 | 88,900 | 86,000 | 88,000 | 183 |
| 2006/07/06 | 88,900 | 89,800 | 88,800 | 89,800 | 99 |
| 2006/07/05 | 92,500 | 92,500 | 89,300 | 89,800 | 305 |
| 2006/07/04 | 90,900 | 96,700 | 90,900 | 93,000 | 494 |
| 2006/07/03 | 88,300 | 90,300 | 88,000 | 90,200 | 121 |
| 2006/06/30 | 88,000 | 90,500 | 87,600 | 88,600 | 218 |
| 2006/06/29 | 88,400 | 88,500 | 86,800 | 88,400 | 164 |
| 2006/06/28 | 88,000 | 89,400 | 85,500 | 86,700 | 209 |
| 2006/06/27 | 91,500 | 91,500 | 88,000 | 89,400 | 509 |
| 2006/06/26 | 87,000 | 97,500 | 84,100 | 94,400 | 2,498 |
| 2006/06/23 | 106,000 | 106,000 | 102,000 | 103,000 | 196 |
| 2006/06/22 | 105,000 | 107,000 | 103,000 | 106,000 | 251 |
| 2006/06/21 | 105,000 | 106,000 | 102,000 | 103,000 | 101 |
| 2006/06/20 | 107,000 | 108,000 | 102,000 | 106,000 | 151 |
| 2006/06/19 | 108,000 | 108,000 | 104,000 | 107,000 | 304 |
| 2006/06/16 | 110,000 | 114,000 | 105,000 | 106,000 | 564 |
| 2006/06/15 | 106,000 | 111,000 | 101,000 | 106,000 | 587 |
| 2006/06/14 | 94,000 | 100,000 | 92,500 | 100,000 | 203 |
| 2006/06/13 | 93,500 | 95,900 | 92,500 | 95,800 | 168 |
| 2006/06/12 | 93,500 | 96,000 | 91,500 | 96,000 | 127 |
| 2006/06/09 | 93,000 | 98,000 | 90,500 | 94,500 | 199 |
| 2006/06/08 | 99,600 | 99,600 | 88,600 | 94,000 | 320 |
| 2006/06/07 | 94,500 | 102,000 | 94,500 | 98,600 | 295 |
| 2006/06/06 | 91,000 | 97,000 | 89,400 | 93,500 | 304 |
| 2006/06/05 | 87,100 | 97,600 | 87,000 | 94,500 | 441 |
| 2006/06/02 | 90,000 | 90,000 | 81,200 | 87,700 | 892 |
| 2006/06/01 | 99,100 | 101,000 | 90,200 | 91,200 | 339 |
| 2006/05/31 | 98,000 | 102,000 | 97,800 | 99,000 | 377 |
| 2006/05/30 | 105,000 | 105,000 | 100,000 | 104,000 | 450 |
| 2006/05/29 | 116,000 | 116,000 | 105,000 | 105,000 | 336 |
| 2006/05/26 | 117,000 | 118,000 | 114,000 | 115,000 | 189 |
| 2006/05/25 | 119,000 | 119,000 | 115,000 | 116,000 | 145 |
| 2006/05/24 | 119,000 | 119,000 | 115,000 | 117,000 | 246 |
| 2006/05/23 | 121,000 | 121,000 | 112,000 | 115,000 | 695 |
| 2006/05/22 | 117,000 | 131,000 | 116,000 | 125,000 | 2,061 |
| 2006/05/19 | 105,000 | 115,000 | 104,000 | 111,000 | 315 |
| 2006/05/18 | 104,000 | 109,000 | 103,000 | 109,000 | 327 |
| 2006/05/17 | 107,000 | 113,000 | 106,000 | 110,000 | 330 |
| 2006/05/16 | 120,000 | 121,000 | 107,000 | 110,000 | 353 |
| 2006/05/15 | 120,000 | 121,000 | 119,000 | 121,000 | 118 |
| 2006/05/12 | 118,000 | 124,000 | 118,000 | 123,000 | 226 |
| 2006/05/11 | 127,000 | 128,000 | 122,000 | 126,000 | 181 |
| 2006/05/10 | 128,000 | 129,000 | 125,000 | 127,000 | 221 |
| 2006/05/09 | 132,000 | 132,000 | 128,000 | 129,000 | 165 |
| 2006/05/08 | 130,000 | 134,000 | 130,000 | 133,000 | 168 |
| 2006/05/02 | 127,000 | 134,000 | 127,000 | 130,000 | 223 |
| 2006/05/01 | 127,000 | 130,000 | 127,000 | 128,000 | 120 |
| 2006/04/28 | 128,000 | 129,000 | 125,000 | 129,000 | 222 |
| 2006/04/27 | 132,000 | 133,000 | 129,000 | 129,000 | 165 |
| 2006/04/26 | 132,000 | 135,000 | 131,000 | 131,000 | 261 |
| 2006/04/25 | 127,000 | 135,000 | 127,000 | 135,000 | 538 |
| 2006/04/24 | 123,000 | 135,000 | 123,000 | 127,000 | 571 |
| 2006/04/21 | 140,000 | 141,000 | 130,000 | 131,000 | 584 |
| 2006/04/20 | 147,000 | 148,000 | 140,000 | 141,000 | 460 |
| 2006/04/19 | 154,000 | 154,000 | 146,000 | 148,000 | 428 |
| 2006/04/18 | 148,000 | 152,000 | 145,000 | 151,000 | 505 |
| 2006/04/17 | 164,000 | 165,000 | 143,000 | 150,000 | 2,085 |
| 2006/04/14 | 163,000 | 171,000 | 160,000 | 166,000 | 1,444 |
| 2006/04/13 | 163,000 | 166,000 | 161,000 | 161,000 | 385 |
| 2006/04/12 | 158,000 | 164,000 | 158,000 | 163,000 | 542 |
| 2006/04/11 | 161,000 | 163,000 | 159,000 | 159,000 | 261 |
| 2006/04/10 | 163,000 | 166,000 | 160,000 | 163,000 | 370 |
| 2006/04/07 | 162,000 | 171,000 | 162,000 | 166,000 | 1,137 |
| 2006/04/06 | 160,000 | 162,000 | 160,000 | 162,000 | 227 |
| 2006/04/05 | 164,000 | 166,000 | 157,000 | 160,000 | 642 |
| 2006/04/04 | 166,000 | 172,000 | 162,000 | 165,000 | 1,311 |
| 2006/04/03 | 166,000 | 170,000 | 161,000 | 168,000 | 1,065 |
| 2006/03/31 | 155,000 | 167,000 | 154,000 | 163,000 | 1,341 |
| 2006/03/30 | 161,000 | 161,000 | 155,000 | 155,000 | 863 |
| 2006/03/29 | 149,000 | 161,000 | 149,000 | 159,000 | 2,268 |
| 2006/03/28 | 147,000 | 150,000 | 146,000 | 147,000 | 551 |
| 2006/03/27 | 146,000 | 152,000 | 144,000 | 146,000 | 502 |
| 2006/03/24 | 145,000 | 146,000 | 141,000 | 146,000 | 305 |
| 2006/03/23 | 150,000 | 150,000 | 144,000 | 144,000 | 279 |
| 2006/03/22 | 149,000 | 155,000 | 145,000 | 147,000 | 663 |
| 2006/03/20 | 158,000 | 158,000 | 149,000 | 149,000 | 631 |
| 2006/03/17 | 158,000 | 163,000 | 153,000 | 157,000 | 613 |
| 2006/03/16 | 161,000 | 170,000 | 153,000 | 158,000 | 2,257 |
| 2006/03/15 | 178,000 | 178,000 | 156,000 | 156,000 | 2,817 |
| 2006/03/14 | 158,000 | 183,000 | 151,000 | 165,000 | 9,112 |
| 2006/03/13 | 141,000 | 155,000 | 140,000 | 155,000 | 2,811 |
| 2006/03/10 | 133,000 | 144,000 | 133,000 | 135,000 | 496 |
| 2006/03/09 | 131,000 | 134,000 | 131,000 | 134,000 | 139 |
| 2006/03/08 | 131,000 | 134,000 | 129,000 | 129,000 | 147 |
| 2006/03/07 | 138,000 | 138,000 | 130,000 | 132,000 | 185 |
| 2006/03/06 | 129,000 | 136,000 | 127,000 | 136,000 | 217 |
| 2006/03/03 | 131,000 | 132,000 | 126,000 | 129,000 | 166 |
| 2006/03/02 | 137,000 | 137,000 | 125,000 | 131,000 | 341 |
| 2006/03/01 | 129,000 | 139,000 | 129,000 | 131,000 | 531 |
| 2006/02/28 | 142,000 | 143,000 | 136,000 | 139,000 | 329 |
| 2006/02/27 | 145,000 | 155,000 | 140,000 | 144,000 | 1,670 |
| 2006/02/24 | 141,000 | 150,000 | 135,000 | 143,000 | 1,290 |
| 2006/02/23 | 129,000 | 142,000 | 128,000 | 141,000 | 1,707 |
| 2006/02/22 | 121,000 | 135,000 | 121,000 | 127,000 | 2,194 |
| 2006/02/21 | 98,000 | 120,000 | 98,000 | 120,000 | 1,451 |
| 2006/02/20 | 108,000 | 117,000 | 99,400 | 100,000 | 1,237 |
| 2006/02/17 | 131,000 | 133,000 | 118,000 | 118,000 | 951 |
| 2006/02/16 | 136,000 | 137,000 | 131,000 | 133,000 | 475 |
| 2006/02/15 | 148,000 | 149,000 | 137,000 | 140,000 | 663 |
| 2006/02/14 | 140,000 | 147,000 | 124,000 | 143,000 | 1,670 |
| 2006/02/13 | 161,000 | 163,000 | 138,000 | 140,000 | 1,580 |
| 2006/02/10 | 168,000 | 169,000 | 162,000 | 164,000 | 787 |
| 2006/02/09 | 171,000 | 172,000 | 168,000 | 169,000 | 489 |
| 2006/02/08 | 173,000 | 174,000 | 168,000 | 170,000 | 951 |
| 2006/02/07 | 172,000 | 175,000 | 170,000 | 171,000 | 799 |
| 2006/02/06 | 173,000 | 174,000 | 170,000 | 171,000 | 663 |
| 2006/02/03 | 171,000 | 178,000 | 171,000 | 172,000 | 1,202 |
| 2006/02/02 | 174,000 | 180,000 | 172,000 | 175,000 | 895 |
| 2006/02/01 | 176,000 | 178,000 | 170,000 | 174,000 | 774 |
| 2006/01/31 | 181,000 | 184,000 | 177,000 | 179,000 | 1,308 |
| 2006/01/30 | 188,000 | 192,000 | 183,000 | 184,000 | 694 |
| 2006/01/27 | 191,000 | 193,000 | 187,000 | 188,000 | 478 |
| 2006/01/26 | 194,000 | 194,000 | 187,000 | 189,000 | 495 |
| 2006/01/25 | 189,000 | 197,000 | 186,000 | 190,000 | 1,410 |
| 2006/01/24 | 172,000 | 184,000 | 169,000 | 184,000 | 706 |
| 2006/01/23 | 167,000 | 175,000 | 161,000 | 163,000 | 1,177 |
| 2006/01/20 | 205,000 | 205,000 | 176,000 | 179,000 | 2,234 |
| 2006/01/19 | 175,000 | 200,000 | 175,000 | 196,000 | 2,222 |
| 2006/01/18 | 193,000 | 196,000 | 164,000 | 184,000 | 3,010 |
| 2006/01/17 | 215,000 | 230,000 | 200,000 | 204,000 | 2,388 |
| 2006/01/16 | 225,000 | 242,000 | 222,000 | 235,000 | 5,092 |
| 2006/01/13 | 215,000 | 222,000 | 215,000 | 217,000 | 2,492 |
| 2006/01/12 | 202,000 | 215,000 | 200,000 | 215,000 | 2,874 |
| 2006/01/11 | 203,000 | 203,000 | 195,000 | 200,000 | 824 |
| 2006/01/10 | 207,000 | 208,000 | 199,000 | 202,000 | 976 |
| 2006/01/06 | 206,000 | 208,000 | 201,000 | 205,000 | 1,020 |
| 2006/01/05 | 208,000 | 212,000 | 203,000 | 203,000 | 2,232 |
| 2006/01/04 | 198,000 | 203,000 | 196,000 | 201,000 | 1,116 |