メディキット(7749)の株価時系列情報
メディキット(7749)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 | 61,700 | 61,700 | 60,600 | 61,000 | 520 |
| 2005/12/29 | 60,700 | 61,500 | 60,500 | 61,000 | 1,180 |
| 2005/12/28 | 60,000 | 60,500 | 60,000 | 60,200 | 1,140 |
| 2005/12/27 | 60,100 | 60,200 | 59,800 | 59,900 | 900 |
| 2005/12/26 | 59,800 | 60,100 | 59,600 | 60,000 | 1,240 |
| 2005/12/22 | 59,500 | 59,900 | 59,000 | 59,800 | 1,510 |
| 2005/12/21 | 59,700 | 60,000 | 59,100 | 59,100 | 1,420 |
| 2005/12/20 | 59,800 | 59,900 | 58,700 | 59,700 | 1,010 |
| 2005/12/19 | 59,500 | 60,000 | 58,000 | 59,900 | 2,130 |
| 2005/12/16 | 59,600 | 60,600 | 59,100 | 59,900 | 2,300 |
| 2005/12/15 | 57,900 | 60,000 | 57,500 | 59,600 | 2,780 |
| 2005/12/14 | 58,000 | 58,400 | 57,500 | 58,400 | 1,610 |
| 2005/12/13 | 58,300 | 58,300 | 56,100 | 57,600 | 1,900 |
| 2005/12/12 | 58,200 | 58,500 | 57,800 | 58,200 | 1,100 |
| 2005/12/09 | 57,200 | 57,800 | 56,500 | 57,700 | 1,310 |
| 2005/12/08 | 57,700 | 57,700 | 57,000 | 57,400 | 1,460 |
| 2005/12/07 | 57,400 | 58,100 | 57,400 | 57,600 | 1,640 |
| 2005/12/06 | 57,200 | 59,000 | 55,800 | 58,400 | 4,020 |
| 2005/12/05 | 57,100 | 57,500 | 57,000 | 57,200 | 1,630 |
| 2005/12/02 | 56,900 | 57,300 | 56,500 | 56,900 | 2,020 |
| 2005/12/01 | 56,500 | 57,200 | 55,500 | 56,400 | 2,670 |
| 2005/11/30 | 56,600 | 57,400 | 55,700 | 56,500 | 5,090 |
| 2005/11/29 | 53,700 | 56,700 | 53,400 | 56,700 | 6,260 |
| 2005/11/28 | 52,400 | 53,800 | 52,400 | 53,200 | 2,040 |
| 2005/11/25 | 52,700 | 53,000 | 52,000 | 52,100 | 1,020 |
| 2005/11/24 | 51,800 | 53,900 | 51,800 | 52,400 | 3,570 |
| 2005/11/22 | 51,600 | 51,700 | 51,300 | 51,700 | 560 |
| 2005/11/21 | 51,800 | 51,900 | 51,200 | 51,500 | 710 |
| 2005/11/18 | 51,600 | 52,000 | 51,000 | 51,800 | 1,090 |
| 2005/11/17 | 50,900 | 51,900 | 50,700 | 51,300 | 450 |
| 2005/11/16 | 50,700 | 50,900 | 50,400 | 50,800 | 1,020 |
| 2005/11/15 | 51,900 | 52,100 | 50,600 | 51,000 | 810 |
| 2005/11/14 | 51,800 | 52,200 | 51,600 | 51,700 | 740 |
| 2005/11/11 | 51,100 | 51,600 | 50,400 | 51,400 | 1,890 |
| 2005/11/10 | 50,100 | 50,500 | 49,500 | 49,750 | 740 |
| 2005/11/09 | 50,200 | 50,500 | 50,000 | 50,500 | 380 |
| 2005/11/08 | 52,000 | 52,300 | 50,000 | 50,200 | 1,070 |
| 2005/11/07 | 52,500 | 53,500 | 51,500 | 52,000 | 1,420 |
| 2005/11/04 | 51,900 | 52,300 | 51,500 | 52,300 | 1,100 |
| 2005/11/02 | 49,800 | 52,000 | 49,750 | 51,500 | 1,880 |
| 2005/11/01 | 49,150 | 49,900 | 49,050 | 49,500 | 930 |
| 2005/10/31 | 49,100 | 49,100 | 48,900 | 48,950 | 710 |
| 2005/10/28 | 49,100 | 49,100 | 48,850 | 49,000 | 600 |
| 2005/10/27 | 49,400 | 49,500 | 48,900 | 49,500 | 700 |
| 2005/10/26 | 48,500 | 49,250 | 48,500 | 49,250 | 710 |
| 2005/10/25 | 48,650 | 48,650 | 48,400 | 48,450 | 360 |
| 2005/10/24 | 48,300 | 48,550 | 48,250 | 48,400 | 640 |
| 2005/10/21 | 48,750 | 48,750 | 48,150 | 48,350 | 490 |
| 2005/10/20 | 48,250 | 48,750 | 48,200 | 48,750 | 420 |
| 2005/10/19 | 48,500 | 48,500 | 48,050 | 48,150 | 560 |
| 2005/10/18 | 48,350 | 48,450 | 48,050 | 48,300 | 520 |
| 2005/10/17 | 48,150 | 48,550 | 48,050 | 48,300 | 490 |
| 2005/10/14 | 48,900 | 49,600 | 47,700 | 48,300 | 1,760 |
| 2005/10/13 | 48,700 | 48,900 | 48,500 | 48,900 | 430 |
| 2005/10/12 | 49,050 | 49,050 | 48,500 | 48,800 | 1,130 |
| 2005/10/11 | 48,600 | 49,150 | 48,500 | 49,000 | 610 |
| 2005/10/07 | 49,500 | 49,500 | 48,650 | 48,700 | 410 |
| 2005/10/06 | 49,800 | 49,800 | 49,000 | 49,000 | 740 |
| 2005/10/05 | 49,900 | 50,100 | 49,800 | 49,800 | 520 |
| 2005/10/04 | 49,500 | 49,900 | 49,500 | 49,700 | 550 |
| 2005/10/03 | 50,100 | 51,500 | 49,500 | 49,500 | 1,400 |
| 2005/09/30 | 48,750 | 48,850 | 48,200 | 48,600 | 960 |
| 2005/09/29 | 48,700 | 49,000 | 48,700 | 48,700 | 630 |
| 2005/09/28 | 48,300 | 49,300 | 48,200 | 48,600 | 1,150 |
| 2005/09/27 | 49,100 | 49,350 | 48,200 | 48,500 | 1,270 |
| 2005/09/26 | 50,200 | 50,500 | 49,000 | 49,650 | 1,210 |
| 2005/09/22 | 50,400 | 50,400 | 49,700 | 50,100 | 880 |
| 2005/09/21 | 51,300 | 51,400 | 50,400 | 50,800 | 1,410 |
| 2005/09/20 | 52,600 | 52,600 | 51,300 | 51,400 | 1,210 |
| 2005/09/16 | 54,000 | 54,200 | 52,800 | 53,100 | 1,080 |
| 2005/09/15 | 52,300 | 53,800 | 52,100 | 53,800 | 2,690 |
| 2005/09/14 | 51,500 | 51,700 | 51,200 | 51,500 | 770 |
| 2005/09/13 | 51,500 | 51,800 | 51,200 | 51,500 | 660 |
| 2005/09/12 | 51,200 | 51,500 | 50,900 | 51,500 | 690 |
| 2005/09/09 | 51,000 | 51,000 | 50,500 | 50,700 | 480 |
| 2005/09/08 | 51,500 | 51,500 | 50,500 | 51,000 | 830 |
| 2005/09/07 | 51,900 | 52,000 | 51,000 | 51,400 | 780 |
| 2005/09/06 | 52,400 | 52,700 | 51,800 | 51,900 | 560 |
| 2005/09/05 | 52,000 | 52,800 | 51,400 | 52,600 | 920 |
| 2005/09/02 | 53,100 | 53,500 | 52,100 | 52,100 | 1,120 |
| 2005/09/01 | 53,600 | 53,600 | 51,900 | 52,800 | 1,760 |
| 2005/08/31 | 54,900 | 55,000 | 53,000 | 53,800 | 3,100 |
| 2005/08/30 | 52,200 | 54,700 | 51,900 | 54,400 | 5,880 |
| 2005/08/29 | 49,100 | 51,900 | 49,100 | 51,200 | 3,140 |
| 2005/08/26 | 48,950 | 49,150 | 48,050 | 48,500 | 940 |
| 2005/08/25 | 49,050 | 49,100 | 48,800 | 48,850 | 920 |
| 2005/08/24 | 49,100 | 49,600 | 48,700 | 49,250 | 1,890 |
| 2005/08/23 | 47,350 | 49,300 | 47,350 | 49,300 | 1,570 |
| 2005/08/22 | 47,150 | 47,600 | 47,100 | 47,450 | 910 |
| 2005/08/19 | 47,750 | 48,100 | 47,500 | 47,550 | 1,210 |
| 2005/08/18 | 49,200 | 49,200 | 48,100 | 48,150 | 1,070 |
| 2005/08/17 | 49,500 | 49,500 | 48,850 | 49,100 | 1,060 |
| 2005/08/16 | 48,150 | 48,800 | 47,050 | 48,800 | 1,640 |
| 2005/08/15 | 48,800 | 48,800 | 47,800 | 48,300 | 610 |
| 2005/08/12 | 50,100 | 50,100 | 48,500 | 48,800 | 1,330 |
| 2005/08/11 | 50,900 | 51,000 | 49,550 | 50,100 | 2,010 |
| 2005/08/10 | 50,200 | 50,700 | 49,500 | 50,400 | 1,520 |
| 2005/08/09 | 50,000 | 50,500 | 49,000 | 50,000 | 2,040 |
| 2005/08/08 | 47,000 | 49,500 | 45,800 | 49,500 | 1,820 |
| 2005/08/05 | 49,500 | 49,900 | 47,500 | 48,000 | 2,630 |
| 2005/08/04 | 50,900 | 50,900 | 49,200 | 49,650 | 2,850 |
| 2005/08/03 | 51,400 | 51,900 | 50,900 | 51,100 | 2,600 |
| 2005/08/02 | 53,400 | 53,400 | 51,800 | 51,900 | 2,050 |
| 2005/08/01 | 55,000 | 55,300 | 53,500 | 53,700 | 2,010 |
| 2005/07/29 | 56,400 | 56,600 | 55,000 | 55,000 | 3,780 |
| 2005/07/28 | 52,600 | 56,100 | 52,600 | 54,900 | 7,370 |
| 2005/07/27 | 52,100 | 52,300 | 51,100 | 52,300 | 1,900 |
| 2005/07/26 | 53,000 | 53,000 | 51,600 | 51,700 | 2,570 |
| 2005/07/25 | 51,700 | 53,200 | 51,400 | 52,000 | 1,780 |
| 2005/07/22 | 52,700 | 52,800 | 51,300 | 51,700 | 3,210 |
| 2005/07/21 | 53,800 | 54,200 | 53,000 | 53,200 | 2,590 |
| 2005/07/20 | 55,300 | 55,300 | 53,700 | 54,200 | 2,150 |
| 2005/07/19 | 55,300 | 56,700 | 54,500 | 54,800 | 2,210 |
| 2005/07/15 | 55,100 | 55,900 | 54,200 | 55,100 | 2,550 |
| 2005/07/14 | 56,900 | 57,600 | 55,800 | 55,900 | 4,100 |
| 2005/07/13 | 55,400 | 56,500 | 53,600 | 56,400 | 6,640 |
| 2005/07/12 | 56,800 | 56,900 | 55,200 | 55,400 | 4,720 |
| 2005/07/11 | 58,400 | 58,700 | 57,300 | 57,300 | 2,780 |
| 2005/07/08 | 58,800 | 59,200 | 58,100 | 58,300 | 3,240 |
| 2005/07/07 | 59,300 | 59,500 | 58,500 | 59,200 | 3,350 |
| 2005/07/06 | 61,100 | 61,200 | 59,300 | 59,300 | 5,570 |
| 2005/07/05 | 62,500 | 63,400 | 60,000 | 60,600 | 18,750 |
| 2005/07/04 | 59,400 | 63,400 | 58,600 | 63,400 | 29,760 |
| 2005/07/01 | 59,700 | 60,100 | 57,500 | 58,400 | 8,920 |
| 2005/06/30 | 58,000 | 62,000 | 56,500 | 58,200 | 23,660 |
| 2005/06/29 | 65,000 | 65,300 | 59,500 | 59,500 | 42,320 |
| 2005/06/28 | 65,100 | 71,500 | 63,800 | 64,500 | 160,500 |