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 |
|---|---|---|---|---|---|
| 2008/12/30 | 16,920 | 16,920 | 16,700 | 16,800 | 29 |
| 2008/12/29 | 16,740 | 17,200 | 16,570 | 16,900 | 44 |
| 2008/12/26 | 16,200 | 16,980 | 16,010 | 16,720 | 175 |
| 2008/12/25 | 16,330 | 17,500 | 16,130 | 16,500 | 210 |
| 2008/12/24 | 17,100 | 17,640 | 16,620 | 16,700 | 116 |
| 2008/12/22 | 17,520 | 17,840 | 17,500 | 17,520 | 64 |
| 2008/12/19 | 17,350 | 18,600 | 17,100 | 18,600 | 40 |
| 2008/12/18 | 17,500 | 18,500 | 17,300 | 18,100 | 41 |
| 2008/12/17 | 19,290 | 19,290 | 18,000 | 18,010 | 42 |
| 2008/12/16 | 17,390 | 19,390 | 16,920 | 18,690 | 99 |
| 2008/12/15 | 17,450 | 17,500 | 17,000 | 17,400 | 51 |
| 2008/12/12 | 17,750 | 18,160 | 17,300 | 17,500 | 76 |
| 2008/12/11 | 19,020 | 19,020 | 18,010 | 18,150 | 101 |
| 2008/12/10 | 18,910 | 19,400 | 18,620 | 18,620 | 38 |
| 2008/12/09 | 19,000 | 19,810 | 19,000 | 19,510 | 64 |
| 2008/12/08 | 17,910 | 19,200 | 17,800 | 18,800 | 246 |
| 2008/12/05 | 18,260 | 18,280 | 17,710 | 17,710 | 52 |
| 2008/12/04 | 19,330 | 19,990 | 18,230 | 18,240 | 83 |
| 2008/12/03 | 19,500 | 20,200 | 19,100 | 19,530 | 44 |
| 2008/12/02 | 18,890 | 20,200 | 18,890 | 20,000 | 52 |
| 2008/12/01 | 19,200 | 20,000 | 19,000 | 19,070 | 122 |
| 2008/11/28 | 21,820 | 21,820 | 20,010 | 21,000 | 111 |
| 2008/11/27 | 21,900 | 22,000 | 21,220 | 21,220 | 25 |
| 2008/11/26 | 23,500 | 23,500 | 21,250 | 21,300 | 60 |
| 2008/11/25 | 23,000 | 23,500 | 22,500 | 23,500 | 63 |
| 2008/11/21 | 20,090 | 22,400 | 20,000 | 22,400 | 112 |
| 2008/11/20 | 22,400 | 22,400 | 20,210 | 20,230 | 69 |
| 2008/11/19 | 22,100 | 23,300 | 22,000 | 23,000 | 69 |
| 2008/11/18 | 21,500 | 23,000 | 21,100 | 23,000 | 93 |
| 2008/11/17 | 21,400 | 22,800 | 21,000 | 21,800 | 53 |
| 2008/11/14 | 22,100 | 23,700 | 22,000 | 22,000 | 119 |
| 2008/11/13 | 22,450 | 22,500 | 21,800 | 22,000 | 124 |
| 2008/11/12 | 21,300 | 23,000 | 21,200 | 22,190 | 117 |
| 2008/11/11 | 23,320 | 23,800 | 22,200 | 23,700 | 47 |
| 2008/11/10 | 22,060 | 23,700 | 22,060 | 23,020 | 94 |
| 2008/11/07 | 20,000 | 23,310 | 20,000 | 21,670 | 183 |
| 2008/11/06 | 20,900 | 22,000 | 20,400 | 20,990 | 252 |
| 2008/11/05 | 21,800 | 24,350 | 21,800 | 23,000 | 237 |
| 2008/11/04 | 20,100 | 21,400 | 19,400 | 21,400 | 151 |
| 2008/10/31 | 18,010 | 19,900 | 18,010 | 19,900 | 59 |
| 2008/10/30 | 18,110 | 19,250 | 17,860 | 19,210 | 87 |
| 2008/10/29 | 16,900 | 18,000 | 16,900 | 18,000 | 212 |
| 2008/10/28 | 16,030 | 17,000 | 14,800 | 16,000 | 212 |
| 2008/10/27 | 16,800 | 18,000 | 15,810 | 16,030 | 230 |
| 2008/10/24 | 17,800 | 18,200 | 16,800 | 17,800 | 102 |
| 2008/10/23 | 17,200 | 18,000 | 16,700 | 17,800 | 51 |
| 2008/10/22 | 18,700 | 18,700 | 18,070 | 18,400 | 39 |
| 2008/10/21 | 18,200 | 18,500 | 17,720 | 18,500 | 92 |
| 2008/10/20 | 15,650 | 17,400 | 15,650 | 17,400 | 62 |
| 2008/10/17 | 16,700 | 16,940 | 15,800 | 15,800 | 177 |
| 2008/10/16 | 17,880 | 18,000 | 16,900 | 16,900 | 151 |
| 2008/10/15 | 17,200 | 18,600 | 17,000 | 18,480 | 247 |
| 2008/10/14 | 16,890 | 16,890 | 16,690 | 16,890 | 181 |
| 2008/10/10 | 15,500 | 15,500 | 14,300 | 14,890 | 409 |
| 2008/10/09 | 14,000 | 16,400 | 14,000 | 16,300 | 270 |
| 2008/10/08 | 15,600 | 16,200 | 15,000 | 15,000 | 343 |
| 2008/10/07 | 17,000 | 17,200 | 17,000 | 17,000 | 657 |
| 2008/10/06 | 21,100 | 21,900 | 19,600 | 20,000 | 282 |
| 2008/10/03 | 24,100 | 24,100 | 22,000 | 22,600 | 245 |
| 2008/10/02 | 25,720 | 25,900 | 24,200 | 25,000 | 125 |
| 2008/10/01 | 28,000 | 28,000 | 26,010 | 26,020 | 75 |
| 2008/09/30 | 26,400 | 27,500 | 26,000 | 27,500 | 82 |
| 2008/09/29 | 29,500 | 30,000 | 28,500 | 28,500 | 74 |
| 2008/09/26 | 30,000 | 30,000 | 28,850 | 29,500 | 82 |
| 2008/09/25 | 30,700 | 30,900 | 30,000 | 30,000 | 141 |
| 2008/09/24 | 29,900 | 31,700 | 28,600 | 31,300 | 220 |
| 2008/09/22 | 29,750 | 31,000 | 29,500 | 29,900 | 69 |
| 2008/09/19 | 29,560 | 30,500 | 29,500 | 30,000 | 139 |
| 2008/09/18 | 29,000 | 29,500 | 28,900 | 29,150 | 280 |
| 2008/09/17 | 32,050 | 32,550 | 30,600 | 31,800 | 235 |
| 2008/09/16 | 31,000 | 31,950 | 30,750 | 31,500 | 426 |
| 2008/09/12 | 35,100 | 35,100 | 33,100 | 34,750 | 224 |
| 2008/09/11 | 35,750 | 38,000 | 33,600 | 35,500 | 412 |
| 2008/09/10 | 35,350 | 35,350 | 34,000 | 35,350 | 858 |
| 2008/09/09 | 31,700 | 31,700 | 31,000 | 31,350 | 40 |
| 2008/09/08 | 30,850 | 32,400 | 30,850 | 32,300 | 60 |
| 2008/09/05 | 30,750 | 31,650 | 30,300 | 31,650 | 58 |
| 2008/09/04 | 31,500 | 31,900 | 31,100 | 31,550 | 70 |
| 2008/09/03 | 32,300 | 32,700 | 31,600 | 32,700 | 16 |
| 2008/09/02 | 31,250 | 32,900 | 31,250 | 32,500 | 71 |
| 2008/09/01 | 32,500 | 32,900 | 32,000 | 32,800 | 19 |
| 2008/08/29 | 32,400 | 32,800 | 31,500 | 32,800 | 63 |
| 2008/08/28 | 33,000 | 33,000 | 32,100 | 32,800 | 54 |
| 2008/08/27 | 31,500 | 32,900 | 31,500 | 32,900 | 40 |
| 2008/08/26 | 31,650 | 32,300 | 31,600 | 32,300 | 3 |
| 2008/08/25 | 32,300 | 32,350 | 32,000 | 32,350 | 7 |
| 2008/08/22 | 31,500 | 32,400 | 31,100 | 32,400 | 27 |
| 2008/08/21 | 31,100 | 31,500 | 31,100 | 31,500 | 19 |
| 2008/08/20 | 31,000 | 31,500 | 30,700 | 31,500 | 28 |
| 2008/08/19 | 31,050 | 31,450 | 31,000 | 31,400 | 61 |
| 2008/08/18 | 31,200 | 32,000 | 31,100 | 31,700 | 42 |
| 2008/08/15 | 32,000 | 32,000 | 31,000 | 31,750 | 105 |
| 2008/08/14 | 32,350 | 32,400 | 31,500 | 32,400 | 32 |
| 2008/08/13 | 32,500 | 32,500 | 32,000 | 32,500 | 33 |
| 2008/08/12 | 32,500 | 32,900 | 32,500 | 32,500 | 6 |
| 2008/08/11 | 32,800 | 33,200 | 32,400 | 32,900 | 25 |
| 2008/08/08 | 32,250 | 33,000 | 32,250 | 33,000 | 74 |
| 2008/08/07 | 33,800 | 33,800 | 32,100 | 32,800 | 31 |
| 2008/08/06 | 32,500 | 33,800 | 32,450 | 33,800 | 23 |
| 2008/08/05 | 33,900 | 33,900 | 31,900 | 33,100 | 58 |
| 2008/08/04 | 33,100 | 33,900 | 32,300 | 33,900 | 26 |
| 2008/08/01 | 34,000 | 34,000 | 33,300 | 33,900 | 28 |
| 2008/07/31 | 34,500 | 34,500 | 33,700 | 34,500 | 6 |
| 2008/07/30 | 34,500 | 34,500 | 33,050 | 34,450 | 23 |
| 2008/07/29 | 34,800 | 34,800 | 33,800 | 34,200 | 24 |
| 2008/07/28 | 34,200 | 35,500 | 34,200 | 35,500 | 18 |
| 2008/07/25 | 33,800 | 34,600 | 33,800 | 34,600 | 26 |
| 2008/07/24 | 32,150 | 36,500 | 32,150 | 35,800 | 140 |
| 2008/07/23 | 32,250 | 33,000 | 31,850 | 32,550 | 40 |
| 2008/07/22 | 33,550 | 33,550 | 32,000 | 32,650 | 22 |
| 2008/07/18 | 33,600 | 34,800 | 33,200 | 34,750 | 25 |
| 2008/07/17 | 34,050 | 34,800 | 33,250 | 34,800 | 43 |
| 2008/07/16 | 33,300 | 33,400 | 31,500 | 33,000 | 95 |
| 2008/07/15 | 35,000 | 35,300 | 34,100 | 34,100 | 77 |
| 2008/07/14 | 34,500 | 35,500 | 34,000 | 35,000 | 28 |
| 2008/07/11 | 34,650 | 35,800 | 34,400 | 34,900 | 143 |
| 2008/07/10 | 34,300 | 35,100 | 34,300 | 34,600 | 47 |
| 2008/07/09 | 35,450 | 35,550 | 34,000 | 34,000 | 104 |
| 2008/07/08 | 36,650 | 36,650 | 34,700 | 35,300 | 107 |
| 2008/07/07 | 36,600 | 37,400 | 36,600 | 37,400 | 18 |
| 2008/07/04 | 37,500 | 37,500 | 36,500 | 36,900 | 50 |
| 2008/07/03 | 38,000 | 38,250 | 37,300 | 37,500 | 34 |
| 2008/07/02 | 37,000 | 38,600 | 37,000 | 38,400 | 40 |
| 2008/07/01 | 37,100 | 38,000 | 37,000 | 37,200 | 69 |
| 2008/06/30 | 36,500 | 37,500 | 36,200 | 37,500 | 62 |
| 2008/06/27 | 37,200 | 37,500 | 36,100 | 36,900 | 123 |
| 2008/06/26 | 37,500 | 38,000 | 37,400 | 38,000 | 56 |
| 2008/06/25 | 37,650 | 38,400 | 37,400 | 37,550 | 49 |
| 2008/06/24 | 38,050 | 38,800 | 37,500 | 37,600 | 86 |
| 2008/06/23 | 38,350 | 39,000 | 37,500 | 38,500 | 115 |
| 2008/06/20 | 38,900 | 39,700 | 38,750 | 38,750 | 58 |
| 2008/06/19 | 39,150 | 39,400 | 38,750 | 39,300 | 73 |
| 2008/06/18 | 39,750 | 40,350 | 39,700 | 39,950 | 47 |
| 2008/06/17 | 39,100 | 39,950 | 39,100 | 39,950 | 74 |
| 2008/06/16 | 40,100 | 40,500 | 39,350 | 39,500 | 121 |
| 2008/06/13 | 39,900 | 40,500 | 39,300 | 40,500 | 243 |
| 2008/06/12 | 41,300 | 41,500 | 40,100 | 40,700 | 205 |
| 2008/06/11 | 41,500 | 42,700 | 40,200 | 42,000 | 656 |
| 2008/06/10 | 44,350 | 44,350 | 43,050 | 43,100 | 1,391 |
| 2008/06/09 | 41,300 | 41,300 | 40,250 | 40,350 | 50 |
| 2008/06/06 | 42,300 | 42,300 | 40,550 | 41,900 | 50 |
| 2008/06/05 | 41,600 | 41,900 | 41,200 | 41,900 | 27 |
| 2008/06/04 | 42,250 | 42,300 | 41,800 | 42,300 | 31 |
| 2008/06/03 | 42,000 | 42,000 | 42,000 | 42,000 | 11 |
| 2008/06/02 | 41,350 | 42,600 | 41,100 | 42,600 | 116 |
| 2008/05/30 | 40,950 | 41,350 | 40,750 | 41,350 | 47 |
| 2008/05/29 | 40,150 | 40,950 | 40,100 | 40,950 | 22 |
| 2008/05/28 | 41,400 | 41,400 | 40,250 | 40,250 | 58 |
| 2008/05/27 | 41,200 | 41,500 | 40,700 | 41,400 | 54 |
| 2008/05/26 | 41,800 | 41,800 | 41,100 | 41,100 | 48 |
| 2008/05/23 | 41,000 | 41,800 | 40,500 | 41,800 | 54 |
| 2008/05/22 | 40,300 | 41,000 | 39,800 | 41,000 | 25 |
| 2008/05/21 | 40,800 | 41,250 | 40,500 | 41,000 | 47 |
| 2008/05/20 | 41,800 | 41,850 | 40,700 | 41,500 | 94 |
| 2008/05/19 | 41,600 | 42,800 | 41,600 | 42,700 | 47 |
| 2008/05/16 | 44,000 | 44,000 | 41,050 | 42,800 | 98 |
| 2008/05/15 | 41,900 | 44,500 | 41,450 | 44,100 | 268 |
| 2008/05/14 | 41,050 | 41,900 | 40,800 | 41,600 | 61 |
| 2008/05/13 | 41,000 | 41,450 | 40,600 | 41,450 | 32 |
| 2008/05/12 | 41,500 | 41,500 | 40,000 | 41,000 | 76 |
| 2008/05/09 | 41,800 | 42,400 | 40,350 | 41,500 | 116 |
| 2008/05/08 | 38,250 | 41,800 | 38,250 | 41,650 | 219 |
| 2008/05/07 | 38,000 | 39,450 | 38,000 | 39,450 | 88 |
| 2008/05/02 | 37,650 | 38,000 | 36,700 | 38,000 | 76 |
| 2008/05/01 | 37,350 | 37,350 | 36,000 | 37,350 | 125 |
| 2008/04/30 | 37,950 | 38,000 | 37,500 | 37,550 | 42 |
| 2008/04/28 | 37,100 | 38,400 | 37,100 | 37,550 | 43 |
| 2008/04/25 | 38,500 | 38,500 | 37,000 | 37,000 | 97 |
| 2008/04/24 | 38,800 | 38,800 | 37,550 | 37,750 | 75 |
| 2008/04/23 | 38,200 | 38,950 | 38,200 | 38,800 | 53 |
| 2008/04/22 | 38,850 | 39,200 | 38,050 | 39,000 | 54 |
| 2008/04/21 | 39,850 | 40,000 | 38,250 | 39,400 | 86 |
| 2008/04/18 | 39,250 | 40,000 | 39,250 | 39,900 | 60 |
| 2008/04/17 | 38,600 | 39,800 | 38,600 | 39,150 | 62 |
| 2008/04/16 | 37,400 | 39,000 | 37,350 | 39,000 | 79 |
| 2008/04/15 | 38,900 | 38,900 | 38,000 | 38,600 | 38 |
| 2008/04/14 | 38,750 | 39,350 | 38,150 | 38,900 | 42 |
| 2008/04/11 | 38,950 | 39,600 | 38,800 | 39,150 | 44 |
| 2008/04/10 | 39,000 | 39,000 | 37,350 | 39,000 | 42 |
| 2008/04/09 | 39,500 | 40,000 | 39,000 | 39,000 | 95 |
| 2008/04/08 | 39,500 | 40,150 | 39,050 | 39,500 | 107 |
| 2008/04/07 | 39,550 | 40,300 | 39,500 | 40,300 | 26 |
| 2008/04/04 | 39,450 | 40,600 | 39,350 | 40,600 | 38 |
| 2008/04/03 | 40,200 | 40,200 | 39,400 | 40,200 | 34 |
| 2008/04/02 | 40,650 | 40,650 | 39,250 | 40,200 | 100 |
| 2008/04/01 | 39,200 | 39,500 | 38,600 | 39,100 | 84 |
| 2008/03/31 | 40,650 | 40,650 | 39,150 | 40,000 | 44 |
| 2008/03/28 | 40,500 | 40,950 | 39,550 | 40,650 | 58 |
| 2008/03/27 | 41,400 | 41,400 | 40,000 | 40,700 | 50 |
| 2008/03/26 | 40,250 | 41,900 | 40,200 | 41,400 | 83 |
| 2008/03/25 | 40,450 | 41,200 | 40,000 | 40,600 | 66 |
| 2008/03/24 | 41,200 | 41,200 | 40,200 | 40,300 | 47 |
| 2008/03/21 | 40,600 | 41,500 | 40,250 | 41,000 | 125 |
| 2008/03/19 | 43,000 | 43,000 | 40,200 | 41,200 | 139 |
| 2008/03/18 | 42,100 | 43,900 | 40,600 | 41,900 | 291 |
| 2008/03/17 | 43,050 | 43,050 | 41,700 | 43,000 | 689 |
| 2008/03/14 | 38,700 | 40,000 | 38,500 | 39,050 | 67 |
| 2008/03/13 | 40,900 | 40,900 | 39,500 | 39,500 | 36 |
| 2008/03/12 | 42,000 | 42,000 | 40,000 | 40,500 | 42 |
| 2008/03/11 | 38,900 | 40,500 | 38,600 | 40,500 | 32 |
| 2008/03/10 | 38,850 | 39,300 | 37,200 | 38,500 | 67 |
| 2008/03/07 | 40,700 | 41,650 | 37,900 | 38,050 | 115 |
| 2008/03/06 | 43,000 | 43,000 | 41,100 | 41,500 | 128 |
| 2008/03/05 | 42,700 | 43,900 | 42,300 | 43,000 | 34 |
| 2008/03/04 | 42,650 | 43,500 | 41,500 | 43,500 | 86 |
| 2008/03/03 | 43,700 | 43,700 | 41,800 | 42,550 | 141 |
| 2008/02/29 | 45,700 | 45,700 | 44,500 | 44,500 | 80 |
| 2008/02/28 | 45,100 | 46,400 | 43,600 | 45,900 | 159 |
| 2008/02/27 | 43,900 | 46,500 | 43,900 | 45,000 | 211 |
| 2008/02/26 | 44,000 | 44,100 | 43,000 | 43,600 | 67 |
| 2008/02/25 | 42,000 | 43,900 | 42,000 | 43,900 | 52 |
| 2008/02/22 | 42,300 | 42,400 | 41,200 | 42,300 | 103 |
| 2008/02/21 | 41,150 | 44,400 | 41,150 | 43,500 | 177 |
| 2008/02/20 | 42,100 | 42,100 | 40,400 | 40,400 | 81 |
| 2008/02/19 | 42,900 | 42,900 | 40,850 | 42,800 | 73 |
| 2008/02/18 | 40,200 | 43,000 | 40,200 | 43,000 | 295 |
| 2008/02/15 | 35,000 | 39,000 | 34,300 | 39,000 | 166 |
| 2008/02/14 | 34,550 | 36,400 | 34,550 | 35,000 | 87 |
| 2008/02/13 | 36,400 | 36,800 | 34,100 | 34,500 | 126 |
| 2008/02/12 | 38,000 | 38,000 | 35,650 | 36,800 | 180 |
| 2008/02/08 | 38,450 | 38,550 | 37,600 | 37,600 | 54 |
| 2008/02/07 | 38,150 | 39,100 | 37,500 | 38,850 | 178 |
| 2008/02/06 | 38,100 | 38,800 | 38,100 | 38,100 | 47 |
| 2008/02/05 | 39,800 | 40,000 | 39,500 | 40,000 | 45 |
| 2008/02/04 | 40,000 | 41,800 | 39,900 | 40,700 | 68 |
| 2008/02/01 | 39,750 | 40,000 | 39,750 | 39,900 | 31 |
| 2008/01/31 | 39,000 | 40,600 | 38,700 | 40,550 | 54 |
| 2008/01/30 | 40,950 | 40,950 | 39,100 | 39,100 | 56 |
| 2008/01/29 | 41,200 | 41,200 | 40,150 | 40,150 | 26 |
| 2008/01/28 | 39,900 | 40,950 | 39,150 | 39,600 | 122 |
| 2008/01/25 | 40,800 | 42,300 | 40,600 | 41,900 | 97 |
| 2008/01/24 | 38,500 | 40,500 | 38,000 | 40,500 | 117 |
| 2008/01/23 | 35,650 | 38,000 | 35,650 | 38,000 | 148 |
| 2008/01/22 | 36,000 | 36,800 | 34,500 | 36,000 | 240 |
| 2008/01/21 | 40,300 | 40,300 | 36,800 | 38,400 | 287 |
| 2008/01/18 | 37,600 | 40,800 | 37,600 | 40,800 | 167 |
| 2008/01/17 | 39,000 | 40,750 | 38,800 | 40,000 | 123 |
| 2008/01/16 | 38,600 | 39,800 | 38,600 | 38,600 | 363 |
| 2008/01/15 | 42,600 | 43,400 | 41,800 | 42,600 | 202 |
| 2008/01/11 | 47,000 | 47,000 | 45,100 | 45,800 | 110 |
| 2008/01/10 | 48,100 | 48,500 | 47,500 | 47,600 | 70 |
| 2008/01/09 | 47,100 | 48,950 | 46,800 | 48,900 | 51 |
| 2008/01/08 | 48,400 | 48,500 | 47,600 | 48,500 | 35 |
| 2008/01/07 | 46,200 | 48,100 | 45,600 | 48,100 | 57 |
| 2008/01/04 | 50,300 | 50,300 | 47,000 | 47,000 | 105 |