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 |
|---|---|---|---|---|---|
| 2013/12/30 | 99,200 | 107,500 | 99,200 | 107,500 | 890 |
| 2013/12/27 | 100,700 | 100,700 | 98,600 | 100,000 | 236 |
| 2013/12/26 | 99,800 | 101,100 | 98,700 | 100,700 | 524 |
| 2013/12/25 | 99,000 | 103,600 | 96,100 | 98,600 | 1,537 |
| 2013/12/24 | 102,400 | 102,400 | 98,800 | 100,000 | 661 |
| 2013/12/20 | 100,400 | 102,500 | 98,000 | 102,400 | 1,105 |
| 2013/12/19 | 105,000 | 105,700 | 97,600 | 100,400 | 1,958 |
| 2013/12/18 | 106,000 | 106,500 | 103,500 | 105,000 | 531 |
| 2013/12/17 | 104,600 | 109,500 | 104,600 | 108,300 | 428 |
| 2013/12/16 | 116,000 | 116,000 | 101,800 | 106,500 | 823 |
| 2013/12/13 | 115,000 | 116,000 | 113,200 | 115,900 | 430 |
| 2013/12/12 | 116,500 | 117,000 | 115,100 | 116,000 | 324 |
| 2013/12/11 | 118,000 | 120,700 | 116,000 | 117,100 | 941 |
| 2013/12/10 | 116,200 | 119,700 | 115,000 | 118,000 | 705 |
| 2013/12/09 | 112,900 | 121,900 | 111,500 | 118,000 | 2,672 |
| 2013/12/06 | 116,000 | 117,100 | 110,300 | 113,000 | 989 |
| 2013/12/05 | 114,600 | 121,300 | 114,500 | 115,000 | 1,670 |
| 2013/12/04 | 116,900 | 117,200 | 114,600 | 116,000 | 1,082 |
| 2013/12/03 | 123,900 | 123,900 | 117,100 | 119,200 | 2,004 |
| 2013/12/02 | 120,000 | 124,400 | 116,300 | 123,900 | 2,955 |
| 2013/11/29 | 116,300 | 119,900 | 112,300 | 113,700 | 1,625 |
| 2013/11/28 | 111,900 | 118,600 | 110,000 | 117,900 | 2,183 |
| 2013/11/27 | 125,000 | 127,600 | 114,100 | 114,100 | 2,286 |
| 2013/11/26 | 123,000 | 125,900 | 119,100 | 123,300 | 2,222 |
| 2013/11/25 | 114,000 | 124,000 | 114,000 | 120,200 | 2,427 |
| 2013/11/22 | 120,700 | 122,700 | 111,300 | 116,000 | 2,915 |
| 2013/11/21 | 120,500 | 128,700 | 116,600 | 120,000 | 6,417 |
| 2013/11/20 | 118,400 | 144,600 | 118,000 | 126,500 | 15,507 |
| 2013/11/19 | 126,400 | 126,400 | 117,200 | 118,800 | 2,864 |
| 2013/11/18 | 120,000 | 128,000 | 118,200 | 120,400 | 3,764 |
| 2013/11/15 | 115,000 | 129,300 | 112,500 | 120,300 | 10,219 |
| 2013/11/14 | 111,500 | 116,800 | 107,500 | 108,300 | 2,622 |
| 2013/11/13 | 105,000 | 122,000 | 105,000 | 111,500 | 5,468 |
| 2013/11/12 | 100,500 | 106,000 | 95,000 | 103,500 | 2,676 |
| 2013/11/11 | 106,800 | 111,300 | 98,100 | 102,200 | 2,665 |
| 2013/11/08 | 101,900 | 107,900 | 100,600 | 103,800 | 3,303 |
| 2013/11/07 | 100,900 | 116,800 | 100,900 | 107,900 | 7,841 |
| 2013/11/06 | 102,800 | 107,900 | 98,000 | 100,000 | 4,751 |
| 2013/11/05 | 106,500 | 106,500 | 99,400 | 99,900 | 2,709 |
| 2013/11/01 | 110,000 | 114,100 | 100,200 | 102,900 | 4,768 |
| 2013/10/31 | 114,000 | 118,500 | 103,300 | 109,500 | 8,573 |
| 2013/10/30 | 126,200 | 147,600 | 103,900 | 106,000 | 22,451 |
| 2013/10/29 | 135,000 | 139,400 | 126,800 | 132,200 | 8,854 |
| 2013/10/28 | 125,000 | 150,000 | 125,000 | 150,000 | 18,907 |
| 2013/10/25 | 124,600 | 134,000 | 112,200 | 121,000 | 13,533 |
| 2013/10/24 | 118,900 | 140,700 | 110,100 | 115,600 | 17,541 |
| 2013/10/23 | 113,300 | 134,000 | 105,100 | 124,900 | 21,493 |
| 2013/10/22 | 93,000 | 104,300 | 92,800 | 104,300 | 7,619 |
| 2013/10/21 | 92,000 | 94,700 | 87,400 | 89,300 | 4,530 |
| 2013/10/18 | 80,600 | 95,300 | 79,500 | 93,400 | 7,448 |
| 2013/10/17 | 82,500 | 87,500 | 79,100 | 81,000 | 7,601 |
| 2013/10/16 | 85,900 | 88,000 | 78,500 | 79,500 | 5,511 |
| 2013/10/15 | 91,600 | 96,300 | 85,100 | 85,800 | 6,448 |
| 2013/10/11 | 104,000 | 107,300 | 95,300 | 96,100 | 12,350 |
| 2013/10/10 | 85,000 | 98,700 | 85,000 | 98,700 | 14,060 |
| 2013/10/09 | 71,600 | 91,000 | 69,000 | 83,700 | 18,231 |
| 2013/10/08 | 66,000 | 76,000 | 66,000 | 76,000 | 11,023 |
| 2013/10/07 | 76,700 | 78,400 | 60,100 | 66,000 | 13,225 |
| 2013/10/04 | 62,700 | 70,700 | 60,000 | 70,700 | 15,678 |
| 2013/10/03 | 54,100 | 62,800 | 51,500 | 60,700 | 7,888 |
| 2013/10/02 | 51,500 | 56,100 | 49,550 | 56,100 | 8,957 |
| 2013/10/01 | 47,200 | 51,400 | 47,100 | 49,100 | 3,878 |
| 2013/09/30 | 44,800 | 52,400 | 44,700 | 46,500 | 5,611 |
| 2013/09/27 | 43,200 | 45,500 | 42,750 | 45,500 | 2,237 |
| 2013/09/26 | 40,000 | 44,700 | 39,900 | 43,700 | 3,921 |
| 2013/09/25 | 40,600 | 42,600 | 39,000 | 39,650 | 1,246 |
| 2013/09/24 | 39,000 | 41,300 | 38,600 | 41,300 | 773 |
| 2013/09/20 | 39,350 | 42,500 | 38,450 | 39,500 | 2,145 |
| 2013/09/19 | 37,450 | 39,500 | 37,300 | 37,950 | 820 |
| 2013/09/18 | 37,350 | 38,450 | 37,200 | 37,500 | 236 |
| 2013/09/17 | 38,150 | 38,450 | 37,100 | 37,250 | 249 |
| 2013/09/13 | 36,900 | 39,800 | 36,900 | 37,800 | 660 |
| 2013/09/12 | 36,200 | 38,300 | 36,000 | 37,250 | 583 |
| 2013/09/11 | 35,800 | 37,800 | 35,000 | 36,600 | 940 |
| 2013/09/10 | 36,650 | 37,550 | 35,800 | 36,300 | 577 |
| 2013/09/09 | 37,400 | 37,500 | 36,250 | 36,800 | 318 |
| 2013/09/06 | 39,500 | 40,400 | 36,500 | 36,700 | 800 |
| 2013/09/05 | 38,600 | 40,500 | 38,000 | 38,800 | 392 |
| 2013/09/04 | 38,700 | 39,800 | 38,350 | 39,000 | 450 |
| 2013/09/03 | 36,500 | 41,500 | 36,200 | 39,400 | 1,591 |
| 2013/09/02 | 37,750 | 38,000 | 36,050 | 36,200 | 691 |
| 2013/08/30 | 38,100 | 40,500 | 38,000 | 38,450 | 628 |
| 2013/08/29 | 39,300 | 40,700 | 38,000 | 38,000 | 1,131 |
| 2013/08/28 | 43,850 | 43,850 | 39,200 | 39,200 | 1,846 |
| 2013/08/27 | 46,000 | 46,900 | 43,750 | 43,950 | 1,500 |
| 2013/08/26 | 43,000 | 46,100 | 42,900 | 45,900 | 1,743 |
| 2013/08/23 | 45,650 | 46,000 | 41,600 | 42,300 | 4,612 |
| 2013/08/22 | 41,450 | 47,050 | 40,500 | 47,050 | 10,870 |
| 2013/08/21 | 39,700 | 44,600 | 38,200 | 40,050 | 3,010 |
| 2013/08/20 | 41,450 | 41,500 | 38,400 | 38,700 | 831 |
| 2013/08/19 | 38,150 | 42,500 | 38,150 | 40,750 | 1,515 |
| 2013/08/16 | 38,650 | 38,650 | 37,900 | 38,000 | 203 |
| 2013/08/15 | 38,000 | 39,450 | 37,600 | 38,650 | 301 |
| 2013/08/14 | 37,200 | 40,600 | 37,200 | 39,150 | 551 |
| 2013/08/13 | 37,950 | 38,800 | 37,000 | 37,400 | 254 |
| 2013/08/12 | 39,400 | 39,900 | 36,200 | 37,950 | 639 |
| 2013/08/09 | 39,550 | 41,000 | 39,000 | 39,550 | 518 |
| 2013/08/08 | 39,400 | 42,500 | 39,300 | 39,350 | 1,054 |
| 2013/08/07 | 41,000 | 41,700 | 40,000 | 40,800 | 954 |
| 2013/08/06 | 41,950 | 43,200 | 40,600 | 42,250 | 958 |
| 2013/08/05 | 39,800 | 45,750 | 39,800 | 43,350 | 1,172 |
| 2013/08/02 | 40,550 | 42,400 | 39,400 | 40,500 | 1,253 |
| 2013/08/01 | 40,650 | 41,800 | 37,550 | 40,300 | 1,768 |
| 2013/07/31 | 44,000 | 44,500 | 39,750 | 40,400 | 2,249 |
| 2013/07/30 | 42,800 | 48,500 | 42,750 | 45,250 | 2,126 |
| 2013/07/29 | 49,100 | 49,700 | 42,200 | 43,250 | 2,599 |
| 2013/07/26 | 54,000 | 55,500 | 50,000 | 50,700 | 3,764 |
| 2013/07/25 | 57,500 | 63,200 | 49,300 | 56,500 | 13,058 |
| 2013/07/24 | 49,800 | 54,700 | 49,500 | 54,700 | 10,556 |
| 2013/07/23 | 41,900 | 47,700 | 41,450 | 47,700 | 6,759 |
| 2013/07/22 | 41,600 | 42,950 | 39,250 | 40,700 | 2,408 |
| 2013/07/19 | 47,500 | 48,900 | 41,950 | 42,400 | 2,924 |
| 2013/07/18 | 45,200 | 49,300 | 44,950 | 47,750 | 3,448 |
| 2013/07/17 | 44,900 | 46,800 | 43,800 | 43,850 | 1,630 |
| 2013/07/16 | 44,050 | 44,750 | 41,400 | 44,500 | 1,184 |
| 2013/07/12 | 45,700 | 46,400 | 43,300 | 44,000 | 1,008 |
| 2013/07/11 | 44,500 | 49,000 | 43,500 | 46,650 | 1,070 |
| 2013/07/10 | 46,900 | 50,700 | 43,200 | 45,100 | 2,829 |
| 2013/07/09 | 49,600 | 50,800 | 44,700 | 45,950 | 2,518 |
| 2013/07/08 | 52,800 | 57,000 | 48,000 | 48,900 | 2,416 |
| 2013/07/05 | 58,700 | 63,000 | 48,800 | 53,800 | 7,812 |
| 2013/07/04 | 49,800 | 53,700 | 48,800 | 53,700 | 3,689 |
| 2013/07/03 | 40,950 | 47,600 | 40,450 | 46,600 | 3,111 |
| 2013/07/02 | 42,300 | 43,400 | 38,350 | 40,600 | 1,069 |
| 2013/07/01 | 36,400 | 42,000 | 36,400 | 42,000 | 1,014 |
| 2013/06/28 | 33,200 | 38,150 | 33,000 | 37,100 | 953 |
| 2013/06/27 | 32,200 | 33,200 | 26,180 | 32,000 | 1,012 |
| 2013/06/26 | 36,400 | 37,400 | 30,950 | 30,950 | 1,248 |
| 2013/06/25 | 38,250 | 38,700 | 35,700 | 37,100 | 830 |
| 2013/06/24 | 39,400 | 41,150 | 39,000 | 39,650 | 691 |
| 2013/06/21 | 39,000 | 39,300 | 36,500 | 39,000 | 934 |
| 2013/06/20 | 39,100 | 40,100 | 39,100 | 39,500 | 369 |
| 2013/06/19 | 42,800 | 42,800 | 40,300 | 40,500 | 856 |
| 2013/06/18 | 37,900 | 41,000 | 37,900 | 39,400 | 780 |
| 2013/06/17 | 38,700 | 39,450 | 37,000 | 37,900 | 549 |
| 2013/06/14 | 41,000 | 42,000 | 39,150 | 39,400 | 909 |
| 2013/06/13 | 44,400 | 44,800 | 40,500 | 41,650 | 2,222 |
| 2013/06/12 | 38,500 | 42,400 | 38,000 | 40,900 | 893 |
| 2013/06/11 | 41,000 | 43,300 | 40,100 | 40,950 | 1,265 |
| 2013/06/10 | 41,150 | 43,250 | 39,500 | 43,250 | 1,338 |
| 2013/06/07 | 41,950 | 41,950 | 36,250 | 36,250 | 2,459 |
| 2013/06/06 | 49,000 | 54,700 | 41,000 | 43,250 | 4,495 |
| 2013/06/05 | 48,450 | 51,900 | 47,700 | 47,700 | 968 |
| 2013/06/04 | 49,000 | 49,900 | 46,000 | 48,450 | 1,120 |
| 2013/06/03 | 48,400 | 52,100 | 46,800 | 47,900 | 2,335 |
| 2013/05/31 | 54,500 | 56,900 | 52,100 | 53,100 | 1,248 |
| 2013/05/30 | 57,300 | 64,900 | 52,400 | 55,000 | 2,520 |
| 2013/05/29 | 60,300 | 68,000 | 59,000 | 60,300 | 3,498 |
| 2013/05/28 | 54,000 | 63,300 | 54,000 | 63,300 | 3,567 |
| 2013/05/27 | 56,100 | 56,200 | 50,000 | 53,300 | 1,424 |
| 2013/05/24 | 57,400 | 62,500 | 48,400 | 55,000 | 4,508 |
| 2013/05/23 | 65,400 | 69,800 | 58,400 | 58,400 | 2,535 |
| 2013/05/22 | 68,800 | 74,100 | 63,100 | 68,400 | 2,388 |
| 2013/05/21 | 74,700 | 75,600 | 66,100 | 67,000 | 1,800 |
| 2013/05/20 | 78,800 | 86,000 | 70,000 | 75,500 | 2,518 |
| 2013/05/17 | 69,400 | 81,500 | 68,700 | 77,300 | 5,184 |
| 2013/05/16 | 84,400 | 88,300 | 79,900 | 79,900 | 2,945 |
| 2013/05/15 | 90,400 | 94,900 | 73,500 | 94,900 | 10,127 |
| 2013/05/14 | 79,700 | 79,900 | 79,300 | 79,900 | 1,824 |
| 2013/05/13 | 59,600 | 69,900 | 58,000 | 69,900 | 2,480 |
| 2013/05/10 | 59,000 | 67,900 | 55,000 | 59,900 | 3,206 |
| 2013/05/09 | 70,100 | 71,100 | 59,800 | 61,000 | 3,780 |
| 2013/05/08 | 73,500 | 73,500 | 58,000 | 69,100 | 8,972 |
| 2013/05/07 | 63,500 | 63,500 | 63,500 | 63,500 | 209 |
| 2013/05/02 | 48,000 | 53,500 | 43,000 | 53,500 | 12,446 |
| 2013/05/01 | 46,500 | 46,500 | 46,500 | 46,500 | 508 |
| 2013/04/30 | 34,750 | 39,500 | 33,050 | 39,500 | 5,494 |
| 2013/04/26 | 28,720 | 33,000 | 28,300 | 32,500 | 2,623 |
| 2013/04/25 | 29,000 | 29,370 | 28,110 | 28,220 | 958 |
| 2013/04/24 | 29,730 | 29,730 | 28,700 | 29,600 | 1,306 |
| 2013/04/23 | 29,320 | 30,500 | 28,610 | 29,350 | 1,431 |
| 2013/04/22 | 32,200 | 32,450 | 29,000 | 29,770 | 2,468 |
| 2013/04/19 | 29,750 | 36,250 | 27,750 | 31,500 | 12,642 |
| 2013/04/18 | 25,500 | 30,450 | 24,100 | 30,450 | 6,871 |
| 2013/04/17 | 24,500 | 26,000 | 23,820 | 25,450 | 1,459 |
| 2013/04/16 | 24,600 | 24,740 | 23,750 | 24,500 | 1,053 |
| 2013/04/15 | 25,980 | 26,000 | 24,120 | 25,100 | 1,143 |
| 2013/04/12 | 25,180 | 26,850 | 24,000 | 25,480 | 1,313 |
| 2013/04/11 | 27,150 | 31,500 | 24,000 | 24,700 | 9,113 |
| 2013/04/10 | 21,670 | 27,160 | 21,620 | 27,160 | 7,475 |
| 2013/04/09 | 24,000 | 24,150 | 22,000 | 22,160 | 3,067 |
| 2013/04/08 | 26,500 | 29,800 | 24,500 | 24,650 | 9,301 |
| 2013/04/05 | 30,200 | 30,200 | 30,200 | 30,200 | 709 |
| 2013/04/04 | 25,200 | 25,200 | 25,200 | 25,200 | 4,330 |
| 2013/04/03 | 17,750 | 21,860 | 17,370 | 20,150 | 7,977 |
| 2013/04/02 | 17,580 | 17,950 | 17,110 | 17,860 | 375 |
| 2013/04/01 | 17,580 | 17,990 | 17,400 | 17,950 | 293 |
| 2013/03/29 | 17,320 | 17,730 | 17,320 | 17,460 | 225 |
| 2013/03/28 | 17,400 | 17,580 | 17,260 | 17,310 | 273 |
| 2013/03/27 | 18,050 | 18,050 | 17,610 | 17,620 | 142 |
| 2013/03/26 | 17,990 | 18,100 | 17,570 | 17,980 | 308 |
| 2013/03/25 | 17,820 | 17,990 | 17,500 | 17,550 | 194 |
| 2013/03/22 | 17,570 | 18,000 | 17,500 | 17,900 | 260 |
| 2013/03/21 | 17,990 | 17,990 | 17,400 | 17,600 | 280 |
| 2013/03/19 | 17,510 | 18,100 | 17,300 | 18,000 | 142 |
| 2013/03/18 | 17,850 | 18,800 | 17,380 | 17,800 | 410 |
| 2013/03/15 | 17,200 | 17,490 | 16,710 | 17,490 | 371 |
| 2013/03/14 | 17,000 | 17,450 | 17,000 | 17,200 | 151 |
| 2013/03/13 | 17,070 | 17,100 | 16,800 | 17,000 | 122 |
| 2013/03/12 | 18,100 | 18,290 | 17,000 | 17,050 | 446 |
| 2013/03/11 | 16,970 | 18,300 | 16,970 | 17,500 | 381 |
| 2013/03/08 | 16,900 | 17,500 | 16,510 | 16,900 | 435 |
| 2013/03/07 | 17,230 | 17,550 | 16,920 | 17,150 | 272 |
| 2013/03/06 | 17,680 | 17,680 | 17,030 | 17,350 | 410 |
| 2013/03/05 | 18,290 | 18,500 | 17,630 | 17,770 | 432 |
| 2013/03/04 | 18,070 | 18,470 | 17,250 | 17,530 | 1,266 |
| 2013/03/01 | 18,610 | 19,800 | 17,750 | 18,870 | 1,053 |
| 2013/02/28 | 16,000 | 19,980 | 16,000 | 19,000 | 3,211 |
| 2013/02/27 | 15,500 | 16,000 | 15,250 | 15,980 | 262 |
| 2013/02/26 | 15,600 | 15,860 | 15,210 | 15,400 | 69 |
| 2013/02/25 | 15,900 | 16,240 | 15,600 | 15,950 | 346 |
| 2013/02/22 | 15,150 | 15,830 | 14,800 | 15,500 | 243 |
| 2013/02/21 | 15,690 | 15,970 | 15,370 | 15,370 | 185 |
| 2013/02/20 | 15,700 | 15,940 | 15,400 | 15,850 | 116 |
| 2013/02/19 | 15,600 | 16,340 | 15,200 | 15,570 | 493 |
| 2013/02/18 | 14,700 | 16,800 | 14,570 | 15,280 | 519 |
| 2013/02/15 | 14,700 | 15,000 | 14,020 | 14,570 | 211 |
| 2013/02/14 | 15,000 | 15,000 | 14,300 | 14,700 | 429 |
| 2013/02/13 | 14,020 | 14,040 | 13,500 | 14,040 | 263 |
| 2013/02/12 | 14,220 | 14,220 | 13,600 | 14,040 | 131 |
| 2013/02/08 | 14,350 | 14,640 | 13,900 | 13,920 | 107 |
| 2013/02/07 | 15,020 | 15,020 | 14,350 | 14,450 | 179 |
| 2013/02/06 | 13,980 | 15,390 | 13,980 | 14,890 | 476 |
| 2013/02/05 | 14,100 | 14,100 | 13,810 | 13,900 | 76 |
| 2013/02/04 | 13,900 | 14,250 | 13,800 | 14,150 | 99 |
| 2013/02/01 | 14,000 | 14,200 | 13,800 | 13,810 | 256 |
| 2013/01/31 | 14,500 | 14,500 | 14,050 | 14,050 | 216 |
| 2013/01/30 | 15,200 | 15,200 | 14,500 | 14,500 | 109 |
| 2013/01/29 | 13,900 | 15,400 | 13,650 | 15,400 | 464 |
| 2013/01/28 | 13,140 | 14,000 | 13,140 | 13,970 | 175 |
| 2013/01/25 | 13,300 | 13,390 | 13,010 | 13,070 | 48 |
| 2013/01/24 | 13,000 | 13,010 | 12,900 | 13,000 | 56 |
| 2013/01/23 | 13,550 | 13,550 | 12,970 | 13,010 | 148 |
| 2013/01/22 | 13,320 | 13,600 | 13,250 | 13,250 | 67 |
| 2013/01/21 | 13,410 | 13,690 | 13,210 | 13,370 | 81 |
| 2013/01/18 | 13,490 | 13,850 | 13,160 | 13,390 | 188 |
| 2013/01/17 | 12,900 | 13,950 | 12,900 | 13,200 | 322 |
| 2013/01/16 | 12,800 | 13,000 | 12,750 | 12,770 | 144 |
| 2013/01/15 | 12,800 | 12,800 | 12,700 | 12,800 | 103 |
| 2013/01/11 | 12,850 | 12,850 | 12,760 | 12,800 | 12 |
| 2013/01/10 | 13,050 | 13,050 | 12,810 | 12,820 | 299 |
| 2013/01/09 | 12,800 | 12,850 | 12,800 | 12,850 | 58 |
| 2013/01/08 | 12,990 | 12,990 | 12,800 | 12,850 | 237 |
| 2013/01/07 | 12,990 | 13,050 | 12,750 | 12,760 | 407 |
| 2013/01/04 | 12,800 | 13,050 | 12,500 | 12,670 | 139 |