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 |
|---|---|---|---|---|---|
| 2007/12/28 | 50,000 | 51,000 | 50,000 | 50,800 | 45 |
| 2007/12/27 | 51,500 | 51,800 | 50,200 | 51,800 | 130 |
| 2007/12/26 | 50,200 | 52,000 | 49,850 | 51,500 | 118 |
| 2007/12/25 | 49,450 | 49,900 | 47,500 | 49,800 | 148 |
| 2007/12/21 | 48,000 | 48,400 | 47,250 | 48,100 | 170 |
| 2007/12/20 | 48,650 | 49,500 | 47,200 | 48,000 | 137 |
| 2007/12/19 | 49,500 | 51,700 | 49,050 | 49,050 | 219 |
| 2007/12/18 | 50,600 | 52,800 | 49,600 | 50,000 | 227 |
| 2007/12/17 | 55,600 | 55,700 | 52,100 | 52,200 | 295 |
| 2007/12/14 | 56,500 | 59,200 | 56,200 | 57,100 | 781 |
| 2007/12/13 | 56,800 | 57,800 | 52,300 | 56,600 | 1,647 |
| 2007/12/12 | 51,300 | 55,800 | 50,800 | 55,800 | 816 |
| 2007/12/11 | 52,700 | 52,700 | 49,000 | 50,800 | 653 |
| 2007/12/10 | 45,300 | 48,950 | 45,300 | 48,950 | 604 |
| 2007/12/07 | 45,000 | 46,000 | 43,500 | 44,950 | 129 |
| 2007/12/06 | 43,800 | 44,700 | 43,500 | 44,300 | 63 |
| 2007/12/05 | 43,700 | 44,000 | 42,650 | 44,000 | 95 |
| 2007/12/04 | 44,500 | 44,800 | 43,000 | 43,300 | 97 |
| 2007/12/03 | 43,800 | 44,500 | 43,000 | 44,100 | 112 |
| 2007/11/30 | 42,750 | 43,600 | 42,450 | 43,600 | 96 |
| 2007/11/29 | 42,950 | 43,000 | 41,600 | 42,350 | 130 |
| 2007/11/28 | 42,000 | 42,000 | 39,600 | 41,750 | 243 |
| 2007/11/27 | 41,300 | 42,000 | 39,950 | 42,000 | 134 |
| 2007/11/26 | 40,950 | 43,100 | 40,950 | 42,500 | 152 |
| 2007/11/22 | 41,850 | 43,750 | 41,850 | 43,750 | 71 |
| 2007/11/21 | 42,000 | 43,000 | 41,800 | 43,000 | 65 |
| 2007/11/20 | 42,200 | 42,300 | 41,000 | 41,900 | 150 |
| 2007/11/19 | 43,700 | 44,900 | 43,150 | 44,250 | 98 |
| 2007/11/16 | 45,000 | 45,000 | 42,600 | 44,900 | 127 |
| 2007/11/15 | 46,000 | 47,700 | 46,000 | 46,000 | 93 |
| 2007/11/14 | 43,900 | 46,650 | 43,900 | 46,500 | 98 |
| 2007/11/13 | 43,450 | 43,450 | 42,400 | 43,200 | 126 |
| 2007/11/12 | 44,000 | 44,700 | 43,500 | 44,000 | 126 |
| 2007/11/09 | 45,100 | 45,800 | 44,200 | 45,700 | 70 |
| 2007/11/08 | 43,600 | 45,000 | 43,500 | 45,000 | 172 |
| 2007/11/07 | 49,100 | 50,200 | 45,500 | 45,600 | 164 |
| 2007/11/06 | 52,000 | 52,100 | 49,500 | 49,500 | 138 |
| 2007/11/05 | 53,000 | 54,500 | 52,300 | 52,300 | 81 |
| 2007/11/02 | 51,100 | 52,800 | 51,100 | 52,700 | 169 |
| 2007/11/01 | 56,300 | 57,700 | 52,000 | 53,500 | 392 |
| 2007/10/31 | 58,000 | 58,300 | 55,600 | 56,100 | 440 |
| 2007/10/30 | 54,100 | 58,100 | 53,700 | 58,100 | 652 |
| 2007/10/29 | 52,500 | 54,100 | 52,100 | 53,100 | 377 |
| 2007/10/26 | 50,200 | 51,300 | 50,200 | 51,200 | 203 |
| 2007/10/25 | 51,300 | 51,500 | 49,100 | 49,950 | 161 |
| 2007/10/24 | 50,500 | 51,800 | 49,300 | 51,000 | 181 |
| 2007/10/23 | 50,700 | 51,500 | 49,300 | 50,000 | 216 |
| 2007/10/22 | 47,900 | 50,000 | 47,900 | 49,700 | 166 |
| 2007/10/19 | 49,400 | 50,700 | 48,000 | 50,500 | 209 |
| 2007/10/18 | 47,000 | 49,000 | 46,800 | 49,000 | 134 |
| 2007/10/17 | 46,600 | 47,900 | 44,600 | 46,800 | 114 |
| 2007/10/16 | 48,600 | 49,000 | 47,000 | 47,000 | 142 |
| 2007/10/15 | 51,600 | 51,600 | 50,100 | 50,800 | 105 |
| 2007/10/12 | 50,700 | 50,700 | 49,000 | 50,700 | 145 |
| 2007/10/11 | 48,500 | 51,600 | 47,000 | 50,600 | 184 |
| 2007/10/10 | 51,500 | 52,300 | 48,200 | 48,600 | 309 |
| 2007/10/09 | 51,200 | 53,100 | 50,200 | 52,000 | 382 |
| 2007/10/05 | 48,400 | 49,550 | 47,600 | 49,400 | 295 |
| 2007/10/04 | 44,800 | 47,800 | 44,800 | 47,600 | 262 |
| 2007/10/03 | 43,600 | 46,000 | 42,100 | 46,000 | 233 |
| 2007/10/02 | 42,650 | 44,000 | 42,650 | 43,200 | 167 |
| 2007/10/01 | 44,000 | 44,000 | 42,400 | 42,600 | 117 |
| 2007/09/28 | 43,700 | 44,500 | 41,600 | 43,750 | 274 |
| 2007/09/27 | 41,900 | 44,000 | 40,900 | 42,900 | 386 |
| 2007/09/26 | 38,450 | 41,400 | 38,200 | 40,400 | 221 |
| 2007/09/25 | 38,450 | 39,000 | 38,000 | 38,450 | 105 |
| 2007/09/21 | 38,150 | 39,300 | 37,700 | 38,450 | 194 |
| 2007/09/20 | 38,550 | 39,150 | 37,100 | 38,600 | 412 |
| 2007/09/18 | 35,500 | 35,500 | 33,150 | 34,950 | 221 |
| 2007/09/14 | 40,500 | 41,400 | 35,600 | 37,150 | 566 |
| 2007/09/13 | 34,100 | 38,500 | 34,100 | 38,500 | 225 |
| 2007/09/12 | 36,800 | 36,900 | 33,400 | 34,500 | 195 |
| 2007/09/11 | 37,300 | 37,600 | 34,250 | 37,600 | 161 |
| 2007/09/10 | 38,950 | 38,950 | 37,550 | 38,100 | 68 |
| 2007/09/07 | 39,400 | 40,650 | 38,600 | 39,950 | 52 |
| 2007/09/06 | 39,300 | 40,100 | 39,000 | 39,800 | 59 |
| 2007/09/05 | 40,000 | 40,600 | 39,950 | 40,500 | 79 |
| 2007/09/04 | 39,800 | 40,500 | 39,500 | 40,500 | 118 |
| 2007/09/03 | 40,200 | 40,750 | 40,100 | 40,700 | 61 |
| 2007/08/31 | 40,000 | 40,800 | 39,600 | 40,800 | 56 |
| 2007/08/30 | 40,700 | 40,900 | 40,100 | 40,550 | 45 |
| 2007/08/29 | 39,950 | 40,400 | 39,300 | 40,000 | 90 |
| 2007/08/28 | 40,300 | 41,450 | 40,050 | 41,400 | 48 |
| 2007/08/27 | 41,900 | 42,450 | 40,600 | 41,000 | 96 |
| 2007/08/24 | 41,200 | 41,400 | 40,500 | 41,400 | 29 |
| 2007/08/23 | 40,500 | 41,850 | 40,200 | 41,600 | 89 |
| 2007/08/22 | 40,000 | 41,000 | 39,600 | 40,350 | 65 |
| 2007/08/21 | 39,550 | 40,750 | 39,500 | 39,950 | 75 |
| 2007/08/20 | 41,900 | 41,900 | 39,500 | 39,800 | 106 |
| 2007/08/17 | 41,650 | 41,650 | 38,600 | 38,700 | 146 |
| 2007/08/16 | 40,950 | 40,950 | 38,000 | 40,450 | 172 |
| 2007/08/15 | 40,600 | 41,100 | 40,250 | 41,000 | 64 |
| 2007/08/14 | 42,650 | 42,700 | 41,900 | 42,200 | 48 |
| 2007/08/13 | 43,250 | 43,250 | 41,900 | 42,850 | 93 |
| 2007/08/10 | 40,250 | 43,200 | 39,500 | 43,200 | 270 |
| 2007/08/09 | 42,600 | 43,400 | 41,050 | 41,450 | 194 |
| 2007/08/08 | 45,050 | 46,950 | 42,100 | 43,100 | 181 |
| 2007/08/07 | 48,600 | 48,600 | 46,100 | 46,100 | 140 |
| 2007/08/06 | 50,600 | 50,600 | 48,000 | 49,350 | 103 |
| 2007/08/03 | 51,700 | 53,000 | 51,000 | 51,000 | 52 |
| 2007/08/02 | 51,900 | 51,900 | 50,100 | 51,200 | 86 |
| 2007/08/01 | 53,700 | 54,300 | 51,700 | 52,200 | 189 |
| 2007/07/31 | 54,100 | 55,700 | 54,000 | 55,000 | 137 |
| 2007/07/30 | 52,000 | 53,900 | 52,000 | 53,800 | 89 |
| 2007/07/27 | 51,100 | 53,400 | 50,400 | 51,500 | 156 |
| 2007/07/26 | 51,000 | 54,800 | 50,600 | 53,400 | 113 |
| 2007/07/25 | 50,400 | 52,000 | 50,200 | 52,000 | 130 |
| 2007/07/24 | 52,000 | 52,400 | 50,700 | 51,900 | 209 |
| 2007/07/23 | 52,500 | 54,900 | 50,600 | 52,000 | 185 |
| 2007/07/20 | 51,300 | 54,500 | 50,200 | 54,500 | 275 |
| 2007/07/19 | 54,000 | 54,000 | 51,600 | 51,600 | 195 |
| 2007/07/18 | 55,900 | 56,000 | 54,200 | 55,300 | 141 |
| 2007/07/17 | 56,900 | 56,900 | 54,200 | 55,900 | 200 |
| 2007/07/13 | 55,300 | 57,400 | 53,900 | 55,600 | 179 |
| 2007/07/12 | 56,500 | 56,600 | 53,500 | 54,700 | 167 |
| 2007/07/11 | 57,500 | 58,800 | 57,000 | 57,000 | 262 |
| 2007/07/10 | 59,200 | 59,500 | 57,000 | 59,100 | 228 |
| 2007/07/09 | 60,400 | 61,200 | 58,800 | 59,700 | 308 |
| 2007/07/06 | 61,000 | 63,500 | 58,800 | 62,400 | 780 |
| 2007/07/05 | 68,500 | 69,800 | 63,500 | 63,500 | 1,433 |
| 2007/07/04 | 68,500 | 68,500 | 68,500 | 68,500 | 802 |
| 2007/07/03 | 62,000 | 63,500 | 62,000 | 63,500 | 1,429 |
| 2007/06/29 | 49,500 | 53,500 | 48,600 | 53,500 | 1,077 |
| 2007/06/28 | 48,600 | 50,000 | 48,550 | 49,500 | 81 |
| 2007/06/27 | 50,300 | 50,300 | 47,800 | 48,450 | 192 |
| 2007/06/26 | 51,900 | 51,900 | 50,300 | 50,900 | 143 |
| 2007/06/25 | 51,900 | 52,700 | 51,400 | 51,400 | 107 |
| 2007/06/22 | 54,000 | 54,000 | 52,300 | 52,900 | 105 |
| 2007/06/21 | 54,000 | 54,600 | 53,500 | 54,500 | 44 |
| 2007/06/20 | 55,700 | 55,800 | 53,500 | 54,900 | 297 |
| 2007/06/19 | 57,700 | 57,700 | 55,700 | 56,100 | 130 |
| 2007/06/18 | 56,800 | 58,300 | 56,700 | 56,700 | 181 |
| 2007/06/15 | 54,500 | 59,500 | 54,500 | 57,000 | 440 |
| 2007/06/14 | 51,000 | 55,500 | 50,600 | 55,500 | 334 |
| 2007/06/13 | 51,500 | 52,000 | 50,300 | 50,500 | 137 |
| 2007/06/12 | 54,800 | 54,800 | 53,000 | 53,500 | 191 |
| 2007/06/11 | 55,700 | 57,000 | 55,700 | 56,200 | 121 |
| 2007/06/08 | 56,000 | 57,000 | 55,600 | 56,600 | 135 |
| 2007/06/07 | 58,900 | 58,900 | 56,500 | 57,500 | 304 |
| 2007/06/06 | 55,900 | 58,400 | 53,500 | 58,400 | 1,272 |
| 2007/06/04 | 46,000 | 49,400 | 45,650 | 49,400 | 238 |
| 2007/06/01 | 43,950 | 45,500 | 43,250 | 45,400 | 118 |
| 2007/05/31 | 44,550 | 44,850 | 43,750 | 44,750 | 79 |
| 2007/05/30 | 44,000 | 44,300 | 42,000 | 43,750 | 196 |
| 2007/05/29 | 44,800 | 44,950 | 43,600 | 43,750 | 143 |
| 2007/05/28 | 41,000 | 44,800 | 41,000 | 43,200 | 128 |
| 2007/05/25 | 38,750 | 41,900 | 38,300 | 41,400 | 114 |
| 2007/05/24 | 40,900 | 40,900 | 38,400 | 39,550 | 123 |
| 2007/05/23 | 43,000 | 44,200 | 41,000 | 41,700 | 241 |
| 2007/05/22 | 36,800 | 42,000 | 36,800 | 42,000 | 342 |
| 2007/05/21 | 39,950 | 40,000 | 38,000 | 38,000 | 185 |
| 2007/05/18 | 39,650 | 39,650 | 38,000 | 39,150 | 380 |
| 2007/05/17 | 41,700 | 42,500 | 40,500 | 40,500 | 127 |
| 2007/05/16 | 41,900 | 42,800 | 40,100 | 42,500 | 180 |
| 2007/05/15 | 44,700 | 44,750 | 41,500 | 42,900 | 348 |
| 2007/05/14 | 47,500 | 47,500 | 45,500 | 45,500 | 135 |
| 2007/05/11 | 48,900 | 48,900 | 47,200 | 47,700 | 139 |
| 2007/05/10 | 50,000 | 50,000 | 49,050 | 49,100 | 58 |
| 2007/05/09 | 50,400 | 50,500 | 49,500 | 50,500 | 101 |
| 2007/05/08 | 53,000 | 53,000 | 50,500 | 50,600 | 172 |
| 2007/05/07 | 53,300 | 55,500 | 53,300 | 54,000 | 228 |
| 2007/05/02 | 50,400 | 52,900 | 50,300 | 52,900 | 230 |
| 2007/05/01 | 48,500 | 51,900 | 47,100 | 51,900 | 216 |
| 2007/04/27 | 49,100 | 49,150 | 48,000 | 48,950 | 103 |
| 2007/04/26 | 49,850 | 50,100 | 48,400 | 50,100 | 104 |
| 2007/04/25 | 50,200 | 50,700 | 49,000 | 49,150 | 168 |
| 2007/04/24 | 45,000 | 50,000 | 45,000 | 50,000 | 448 |
| 2007/04/23 | 49,700 | 49,700 | 45,200 | 46,000 | 332 |
| 2007/04/20 | 51,000 | 51,000 | 48,750 | 48,800 | 353 |
| 2007/04/19 | 50,100 | 51,800 | 50,100 | 51,800 | 389 |
| 2007/04/18 | 52,500 | 56,000 | 52,000 | 52,000 | 277 |
| 2007/04/17 | 54,400 | 55,800 | 54,100 | 55,000 | 175 |
| 2007/04/16 | 58,100 | 58,200 | 54,300 | 54,400 | 340 |
| 2007/04/13 | 59,200 | 60,500 | 58,000 | 58,000 | 136 |
| 2007/04/12 | 61,100 | 61,100 | 58,600 | 59,000 | 161 |
| 2007/04/11 | 60,800 | 61,700 | 59,000 | 60,600 | 436 |
| 2007/04/10 | 58,000 | 62,300 | 58,000 | 62,300 | 610 |
| 2007/04/09 | 60,600 | 61,500 | 57,300 | 57,300 | 599 |
| 2007/04/06 | 63,000 | 64,300 | 60,600 | 61,500 | 463 |
| 2007/04/05 | 64,100 | 65,200 | 62,800 | 64,000 | 548 |
| 2007/04/04 | 65,800 | 65,900 | 64,000 | 65,500 | 241 |
| 2007/04/03 | 68,000 | 68,200 | 64,100 | 66,300 | 278 |
| 2007/04/02 | 67,900 | 68,400 | 66,500 | 68,400 | 260 |
| 2007/03/30 | 67,200 | 67,800 | 66,200 | 67,800 | 263 |
| 2007/03/29 | 67,000 | 68,000 | 67,000 | 68,000 | 85 |
| 2007/03/28 | 67,000 | 69,000 | 64,900 | 67,800 | 367 |
| 2007/03/27 | 68,400 | 68,400 | 66,400 | 67,700 | 170 |
| 2007/03/26 | 67,000 | 70,000 | 66,300 | 67,900 | 389 |
| 2007/03/23 | 70,300 | 70,500 | 67,100 | 68,100 | 347 |
| 2007/03/22 | 72,500 | 72,900 | 69,800 | 69,800 | 387 |
| 2007/03/20 | 74,800 | 74,800 | 66,000 | 71,000 | 962 |
| 2007/03/19 | 79,000 | 80,000 | 74,800 | 74,800 | 365 |
| 2007/03/16 | 82,500 | 84,000 | 80,500 | 81,000 | 195 |
| 2007/03/15 | 84,900 | 87,500 | 82,000 | 82,600 | 266 |
| 2007/03/14 | 84,000 | 84,500 | 80,100 | 82,600 | 196 |
| 2007/03/13 | 87,000 | 87,400 | 84,600 | 86,000 | 194 |
| 2007/03/12 | 86,000 | 88,500 | 85,000 | 87,000 | 186 |
| 2007/03/09 | 83,800 | 85,500 | 82,300 | 84,000 | 233 |
| 2007/03/08 | 84,000 | 85,000 | 81,500 | 84,800 | 197 |
| 2007/03/07 | 87,000 | 88,500 | 84,000 | 85,500 | 296 |
| 2007/03/06 | 88,000 | 88,700 | 84,500 | 87,000 | 401 |
| 2007/03/05 | 90,600 | 90,600 | 84,500 | 84,600 | 364 |
| 2007/03/02 | 90,800 | 93,000 | 90,000 | 91,600 | 201 |
| 2007/03/01 | 94,900 | 94,900 | 90,100 | 92,800 | 170 |
| 2007/02/28 | 85,700 | 96,500 | 85,700 | 95,900 | 415 |
| 2007/02/27 | 97,300 | 97,800 | 93,700 | 93,700 | 130 |
| 2007/02/26 | 99,000 | 100,000 | 97,000 | 97,000 | 308 |
| 2007/02/23 | 92,500 | 98,700 | 92,400 | 96,900 | 748 |
| 2007/02/22 | 90,000 | 92,400 | 89,200 | 92,400 | 246 |
| 2007/02/21 | 89,400 | 92,500 | 88,000 | 89,600 | 303 |
| 2007/02/20 | 90,700 | 91,100 | 88,600 | 90,500 | 236 |
| 2007/02/19 | 89,200 | 92,000 | 89,200 | 91,700 | 95 |
| 2007/02/16 | 92,300 | 92,300 | 90,500 | 90,600 | 92 |
| 2007/02/15 | 93,400 | 94,000 | 90,100 | 93,300 | 102 |
| 2007/02/14 | 90,500 | 92,200 | 88,200 | 92,100 | 171 |
| 2007/02/13 | 89,100 | 91,000 | 88,500 | 90,400 | 178 |
| 2007/02/09 | 88,300 | 91,900 | 88,100 | 89,400 | 186 |
| 2007/02/08 | 91,600 | 95,100 | 88,200 | 88,700 | 428 |
| 2007/02/07 | 94,900 | 96,000 | 92,300 | 93,000 | 168 |
| 2007/02/06 | 95,000 | 98,500 | 95,000 | 95,000 | 233 |
| 2007/02/05 | 98,100 | 98,100 | 96,000 | 96,000 | 219 |
| 2007/02/02 | 103,000 | 104,000 | 97,600 | 99,000 | 584 |
| 2007/02/01 | 98,300 | 98,900 | 97,500 | 97,500 | 95 |
| 2007/01/31 | 97,600 | 99,600 | 96,200 | 97,700 | 139 |
| 2007/01/30 | 99,000 | 100,000 | 96,500 | 96,600 | 220 |
| 2007/01/29 | 97,500 | 101,000 | 97,000 | 101,000 | 163 |
| 2007/01/26 | 98,800 | 98,800 | 96,100 | 98,500 | 136 |
| 2007/01/25 | 100,000 | 101,000 | 99,100 | 99,100 | 202 |
| 2007/01/24 | 100,000 | 101,000 | 99,100 | 99,100 | 138 |
| 2007/01/23 | 99,100 | 102,000 | 98,800 | 99,100 | 191 |
| 2007/01/22 | 103,000 | 105,000 | 100,000 | 100,000 | 566 |
| 2007/01/19 | 99,900 | 105,000 | 98,900 | 105,000 | 1,611 |
| 2007/01/18 | 96,300 | 99,900 | 94,500 | 97,000 | 475 |
| 2007/01/17 | 94,800 | 103,000 | 93,000 | 97,300 | 1,825 |
| 2007/01/16 | 89,200 | 98,200 | 88,300 | 95,300 | 1,202 |
| 2007/01/15 | 91,600 | 91,900 | 87,700 | 88,200 | 229 |
| 2007/01/12 | 85,000 | 94,500 | 84,700 | 91,500 | 392 |
| 2007/01/11 | 86,900 | 88,600 | 84,000 | 87,000 | 196 |
| 2007/01/10 | 90,000 | 90,500 | 86,500 | 87,900 | 277 |
| 2007/01/09 | 91,000 | 93,000 | 88,200 | 89,500 | 237 |
| 2007/01/05 | 93,500 | 95,400 | 91,000 | 91,000 | 184 |
| 2007/01/04 | 94,200 | 96,500 | 94,000 | 95,000 | 79 |