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 |
|---|---|---|---|---|---|
| 2006/12/29 | 25,300 | 25,400 | 25,300 | 25,400 | 210 |
| 2006/12/28 | 24,700 | 24,700 | 24,670 | 24,700 | 490 |
| 2006/12/27 | 24,620 | 24,790 | 24,600 | 24,600 | 450 |
| 2006/12/26 | 24,800 | 24,800 | 24,540 | 24,600 | 60 |
| 2006/12/25 | 24,880 | 24,880 | 24,510 | 24,700 | 550 |
| 2006/12/22 | 24,880 | 24,980 | 24,510 | 24,980 | 1,070 |
| 2006/12/21 | 25,500 | 25,500 | 24,910 | 25,000 | 1,030 |
| 2006/12/20 | 25,270 | 25,500 | 25,260 | 25,500 | 310 |
| 2006/12/19 | 25,400 | 25,400 | 25,260 | 25,260 | 230 |
| 2006/12/18 | 25,600 | 25,700 | 25,450 | 25,500 | 260 |
| 2006/12/15 | 25,990 | 26,000 | 25,700 | 25,700 | 120 |
| 2006/12/14 | 25,580 | 25,900 | 25,310 | 25,900 | 130 |
| 2006/12/13 | 26,300 | 26,300 | 25,810 | 25,810 | 370 |
| 2006/12/12 | 26,000 | 26,200 | 25,700 | 26,000 | 670 |
| 2006/12/11 | 26,000 | 26,000 | 25,940 | 26,000 | 80 |
| 2006/12/08 | 26,010 | 26,100 | 26,000 | 26,100 | 300 |
| 2006/12/07 | 25,910 | 26,100 | 25,830 | 26,100 | 210 |
| 2006/12/06 | 25,500 | 25,900 | 25,500 | 25,900 | 490 |
| 2006/12/05 | 25,100 | 25,500 | 25,100 | 25,500 | 470 |
| 2006/12/04 | 25,100 | 25,410 | 25,020 | 25,200 | 330 |
| 2006/12/01 | 25,890 | 25,890 | 25,100 | 25,400 | 280 |
| 2006/11/30 | 26,040 | 26,100 | 25,560 | 25,560 | 310 |
| 2006/11/29 | 26,000 | 26,000 | 25,600 | 26,000 | 270 |
| 2006/11/28 | 26,190 | 26,800 | 25,800 | 26,600 | 180 |
| 2006/11/27 | 26,300 | 26,490 | 26,300 | 26,490 | 50 |
| 2006/11/24 | 26,100 | 26,300 | 26,000 | 26,300 | 110 |
| 2006/11/22 | 25,500 | 26,100 | 25,500 | 25,500 | 390 |
| 2006/11/21 | 26,500 | 26,500 | 26,100 | 26,100 | 450 |
| 2006/11/20 | 27,400 | 27,400 | 26,500 | 26,900 | 270 |
| 2006/11/17 | 27,500 | 27,500 | 26,900 | 27,000 | 180 |
| 2006/11/16 | 27,500 | 27,600 | 27,500 | 27,500 | 340 |
| 2006/11/15 | 27,800 | 27,810 | 27,800 | 27,800 | 180 |
| 2006/11/14 | 26,410 | 27,810 | 26,410 | 27,800 | 670 |
| 2006/11/13 | 28,100 | 28,150 | 27,800 | 27,800 | 130 |
| 2006/11/10 | 27,800 | 28,380 | 27,800 | 27,800 | 550 |
| 2006/11/09 | 28,100 | 28,100 | 27,800 | 27,900 | 150 |
| 2006/11/08 | 27,990 | 28,000 | 27,800 | 27,800 | 620 |
| 2006/11/07 | 27,780 | 27,980 | 27,780 | 27,980 | 670 |
| 2006/11/06 | 28,290 | 28,290 | 27,800 | 27,900 | 460 |
| 2006/11/02 | 27,000 | 28,560 | 26,600 | 28,300 | 450 |
| 2006/11/01 | 27,390 | 27,390 | 26,500 | 27,000 | 80 |
| 2006/10/31 | 26,410 | 27,410 | 26,410 | 27,400 | 330 |
| 2006/10/30 | 26,320 | 26,450 | 26,300 | 26,450 | 280 |
| 2006/10/27 | 26,400 | 26,400 | 26,390 | 26,390 | 20 |
| 2006/10/26 | 26,400 | 26,400 | 26,400 | 26,400 | 120 |
| 2006/10/25 | 26,410 | 26,490 | 26,390 | 26,400 | 200 |
| 2006/10/24 | 26,500 | 26,500 | 26,400 | 26,400 | 1,290 |
| 2006/10/23 | 26,400 | 26,500 | 26,400 | 26,500 | 490 |
| 2006/10/20 | 26,400 | 26,450 | 26,300 | 26,400 | 570 |
| 2006/10/19 | 26,150 | 26,240 | 26,110 | 26,240 | 240 |
| 2006/10/18 | 26,100 | 26,100 | 26,000 | 26,000 | 450 |
| 2006/10/17 | 25,800 | 26,100 | 25,700 | 26,000 | 840 |
| 2006/10/16 | 25,500 | 25,800 | 25,500 | 25,560 | 690 |
| 2006/10/13 | 25,400 | 25,500 | 25,310 | 25,420 | 1,320 |
| 2006/10/12 | 26,010 | 26,120 | 25,800 | 25,800 | 290 |
| 2006/10/11 | 26,800 | 26,800 | 26,120 | 26,120 | 1,270 |
| 2006/10/10 | 26,700 | 27,000 | 26,000 | 26,700 | 920 |
| 2006/10/06 | 27,450 | 27,450 | 27,150 | 27,200 | 250 |
| 2006/10/05 | 27,600 | 27,900 | 27,150 | 27,500 | 350 |
| 2006/10/04 | 27,980 | 27,990 | 27,500 | 27,800 | 890 |
| 2006/10/03 | 28,000 | 28,000 | 27,710 | 27,980 | 200 |
| 2006/10/02 | 28,500 | 28,600 | 28,000 | 28,010 | 440 |
| 2006/09/29 | 29,100 | 29,100 | 28,300 | 28,500 | 310 |
| 2006/09/28 | 28,400 | 29,300 | 28,400 | 28,500 | 110 |
| 2006/09/27 | 28,400 | 28,500 | 28,300 | 28,500 | 90 |
| 2006/09/26 | 28,800 | 28,800 | 28,600 | 28,600 | 50 |
| 2006/09/22 | 28,490 | 29,000 | 28,400 | 29,000 | 340 |
| 2006/09/21 | 28,410 | 28,490 | 28,200 | 28,490 | 380 |
| 2006/09/20 | 28,990 | 28,990 | 28,300 | 28,300 | 80 |
| 2006/09/19 | 28,800 | 29,000 | 28,400 | 29,000 | 360 |
| 2006/09/15 | 28,800 | 29,000 | 28,800 | 28,800 | 160 |
| 2006/09/14 | 29,090 | 29,100 | 28,800 | 28,800 | 300 |
| 2006/09/13 | 29,000 | 29,100 | 29,000 | 29,100 | 280 |
| 2006/09/12 | 29,550 | 29,550 | 29,000 | 29,000 | 180 |
| 2006/09/11 | 29,620 | 29,620 | 29,600 | 29,600 | 60 |
| 2006/09/08 | 29,720 | 29,720 | 29,720 | 29,720 | 30 |
| 2006/09/07 | 29,710 | 29,720 | 29,710 | 29,720 | 80 |
| 2006/09/06 | 30,000 | 30,000 | 29,800 | 29,800 | 70 |
| 2006/09/05 | 29,980 | 30,100 | 29,900 | 30,100 | 760 |
| 2006/09/04 | 29,980 | 29,980 | 29,710 | 29,980 | 240 |
| 2006/09/01 | 29,800 | 30,000 | 29,700 | 30,000 | 200 |
| 2006/08/31 | 30,200 | 30,200 | 29,900 | 29,900 | 400 |
| 2006/08/30 | 30,000 | 30,000 | 30,000 | 30,000 | 600 |
| 2006/08/29 | 30,200 | 30,200 | 30,000 | 30,000 | 1,220 |
| 2006/08/28 | 30,500 | 30,500 | 30,000 | 30,200 | 710 |
| 2006/08/25 | 30,600 | 30,600 | 30,500 | 30,500 | 410 |
| 2006/08/24 | 30,600 | 30,600 | 30,300 | 30,600 | 360 |
| 2006/08/23 | 30,350 | 30,350 | 30,250 | 30,250 | 1,290 |
| 2006/08/22 | 30,300 | 30,350 | 30,300 | 30,350 | 380 |
| 2006/08/21 | 30,350 | 30,350 | 30,250 | 30,300 | 700 |
| 2006/08/18 | 30,150 | 30,200 | 30,000 | 30,000 | 910 |
| 2006/08/17 | 30,000 | 30,200 | 30,000 | 30,150 | 1,180 |
| 2006/08/16 | 30,200 | 30,300 | 29,900 | 30,100 | 390 |
| 2006/08/15 | 30,400 | 30,400 | 30,000 | 30,200 | 350 |
| 2006/08/14 | 30,700 | 30,700 | 30,500 | 30,500 | 40 |
| 2006/08/11 | 30,800 | 30,800 | 30,700 | 30,800 | 340 |
| 2006/08/10 | 31,200 | 31,200 | 30,800 | 30,800 | 110 |
| 2006/08/09 | 31,000 | 31,100 | 31,000 | 31,100 | 110 |
| 2006/08/08 | 31,000 | 31,100 | 31,000 | 31,000 | 400 |
| 2006/08/07 | 31,550 | 31,550 | 31,000 | 31,000 | 410 |
| 2006/08/04 | 31,800 | 31,800 | 31,500 | 31,600 | 200 |
| 2006/08/03 | 31,000 | 31,600 | 31,000 | 31,600 | 300 |
| 2006/08/02 | 30,700 | 31,000 | 30,300 | 31,000 | 980 |
| 2006/08/01 | 30,100 | 30,300 | 30,100 | 30,300 | 40 |
| 2006/07/31 | 31,000 | 31,000 | 30,200 | 30,200 | 290 |
| 2006/07/28 | 30,000 | 30,200 | 30,000 | 30,200 | 80 |
| 2006/07/27 | 30,000 | 30,000 | 29,970 | 30,000 | 410 |
| 2006/07/26 | 29,960 | 30,300 | 29,960 | 30,000 | 260 |
| 2006/07/25 | 30,050 | 30,300 | 29,930 | 29,930 | 230 |
| 2006/07/24 | 30,400 | 30,400 | 30,350 | 30,350 | 60 |
| 2006/07/21 | 30,050 | 30,050 | 30,050 | 30,050 | 360 |
| 2006/07/20 | 30,300 | 30,300 | 30,200 | 30,200 | 90 |
| 2006/07/19 | 30,000 | 30,300 | 29,900 | 29,900 | 480 |
| 2006/07/18 | 30,500 | 30,500 | 29,800 | 29,800 | 1,400 |
| 2006/07/14 | 30,050 | 30,050 | 30,000 | 30,000 | 260 |
| 2006/07/13 | 30,050 | 30,500 | 30,000 | 30,500 | 150 |
| 2006/07/12 | 30,900 | 30,900 | 30,600 | 30,800 | 180 |
| 2006/07/11 | 30,950 | 31,000 | 30,500 | 30,500 | 460 |
| 2006/07/10 | 30,000 | 30,400 | 30,000 | 30,400 | 1,760 |
| 2006/07/07 | 30,800 | 30,800 | 30,000 | 30,100 | 540 |
| 2006/07/06 | 30,200 | 30,500 | 30,000 | 30,450 | 590 |
| 2006/07/05 | 30,000 | 30,100 | 29,600 | 30,100 | 290 |
| 2006/07/04 | 29,800 | 30,000 | 29,800 | 30,000 | 350 |
| 2006/07/03 | 30,200 | 30,200 | 29,600 | 29,600 | 440 |
| 2006/06/30 | 30,000 | 30,100 | 30,000 | 30,000 | 810 |
| 2006/06/29 | 30,000 | 30,000 | 30,000 | 30,000 | 100 |
| 2006/06/28 | 29,890 | 29,890 | 29,500 | 29,500 | 280 |
| 2006/06/27 | 30,000 | 30,000 | 29,500 | 29,500 | 210 |
| 2006/06/26 | 29,980 | 29,980 | 29,550 | 29,850 | 80 |
| 2006/06/23 | 29,500 | 29,890 | 29,500 | 29,500 | 110 |
| 2006/06/22 | 30,000 | 30,000 | 29,300 | 29,600 | 130 |
| 2006/06/21 | 30,500 | 30,500 | 29,600 | 30,000 | 240 |
| 2006/06/20 | 29,800 | 30,500 | 29,600 | 30,500 | 1,110 |
| 2006/06/19 | 29,660 | 30,000 | 29,500 | 29,800 | 230 |
| 2006/06/16 | 29,500 | 29,650 | 29,400 | 29,500 | 810 |
| 2006/06/15 | 29,500 | 29,900 | 29,300 | 29,300 | 230 |
| 2006/06/14 | 28,500 | 28,600 | 28,400 | 28,600 | 250 |
| 2006/06/13 | 28,600 | 29,000 | 28,600 | 28,700 | 230 |
| 2006/06/12 | 29,300 | 29,300 | 29,000 | 29,200 | 70 |
| 2006/06/09 | 28,300 | 29,100 | 28,300 | 29,000 | 230 |
| 2006/06/08 | 28,500 | 28,500 | 28,000 | 28,300 | 2,910 |
| 2006/06/07 | 28,500 | 28,600 | 28,200 | 28,500 | 2,770 |
| 2006/06/06 | 29,000 | 29,000 | 28,000 | 28,500 | 340 |
| 2006/06/05 | 29,500 | 29,500 | 28,200 | 29,000 | 1,440 |
| 2006/06/02 | 30,000 | 30,000 | 28,900 | 29,600 | 910 |
| 2006/06/01 | 30,050 | 30,100 | 29,800 | 30,000 | 3,210 |
| 2006/05/31 | 30,850 | 30,900 | 30,050 | 30,050 | 190 |
| 2006/05/30 | 30,000 | 30,250 | 30,000 | 30,050 | 1,290 |
| 2006/05/29 | 30,150 | 30,150 | 30,000 | 30,000 | 1,130 |
| 2006/05/26 | 30,050 | 30,250 | 30,000 | 30,100 | 530 |
| 2006/05/26 | 1 -> 2.00 分割 | ||||
| 2006/05/25 | 61,300 | 61,300 | 60,100 | 60,100 | 440 |
| 2006/05/24 | 61,500 | 61,700 | 61,000 | 61,400 | 110 |
| 2006/05/23 | 61,700 | 61,700 | 60,200 | 60,500 | 280 |
| 2006/05/22 | 63,100 | 63,400 | 61,200 | 61,700 | 320 |
| 2006/05/19 | 61,500 | 63,900 | 61,500 | 62,700 | 220 |
| 2006/05/18 | 58,900 | 61,500 | 58,800 | 61,100 | 550 |
| 2006/05/17 | 59,100 | 59,200 | 58,000 | 59,200 | 840 |
| 2006/05/16 | 62,200 | 63,000 | 60,000 | 60,000 | 610 |
| 2006/05/15 | 64,100 | 64,100 | 63,100 | 63,100 | 250 |
| 2006/05/12 | 64,100 | 64,200 | 63,700 | 64,100 | 350 |
| 2006/05/11 | 64,200 | 65,200 | 64,200 | 65,000 | 320 |
| 2006/05/10 | 64,800 | 65,200 | 64,200 | 64,200 | 300 |
| 2006/05/09 | 64,500 | 64,700 | 64,100 | 64,700 | 110 |
| 2006/05/08 | 63,900 | 64,700 | 63,900 | 64,500 | 100 |
| 2006/05/02 | 64,300 | 64,300 | 63,900 | 63,900 | 200 |
| 2006/05/01 | 64,300 | 64,300 | 64,200 | 64,300 | 70 |
| 2006/04/28 | 65,100 | 65,100 | 64,300 | 64,300 | 90 |
| 2006/04/27 | 65,400 | 65,500 | 64,000 | 64,100 | 150 |
| 2006/04/26 | 65,400 | 65,400 | 65,300 | 65,400 | 40 |
| 2006/04/25 | 62,700 | 65,000 | 62,700 | 65,000 | 320 |
| 2006/04/24 | 64,900 | 64,900 | 63,200 | 63,200 | 260 |
| 2006/04/21 | 65,400 | 65,900 | 65,200 | 65,200 | 270 |
| 2006/04/20 | 67,100 | 67,100 | 65,800 | 65,800 | 290 |
| 2006/04/19 | 67,500 | 67,500 | 66,500 | 67,000 | 320 |
| 2006/04/18 | 67,600 | 67,600 | 66,800 | 67,100 | 550 |
| 2006/04/17 | 67,800 | 68,000 | 66,900 | 67,100 | 1,850 |
| 2006/04/14 | 67,700 | 67,900 | 65,000 | 67,000 | 3,380 |
| 2006/04/13 | 64,000 | 64,400 | 63,900 | 64,200 | 210 |
| 2006/04/12 | 64,000 | 64,200 | 63,600 | 64,000 | 180 |
| 2006/04/11 | 64,500 | 64,500 | 63,800 | 64,000 | 110 |
| 2006/04/10 | 64,200 | 64,800 | 63,900 | 64,200 | 310 |
| 2006/04/07 | 62,400 | 65,900 | 62,400 | 64,800 | 2,080 |
| 2006/04/06 | 61,300 | 61,300 | 61,000 | 61,100 | 270 |
| 2006/04/05 | 61,400 | 61,500 | 61,000 | 61,300 | 380 |
| 2006/04/04 | 61,000 | 61,200 | 61,000 | 61,200 | 130 |
| 2006/04/03 | 61,400 | 61,400 | 61,000 | 61,000 | 140 |
| 2006/03/31 | 61,300 | 61,400 | 60,800 | 61,000 | 140 |
| 2006/03/30 | 61,900 | 61,900 | 61,100 | 61,300 | 210 |
| 2006/03/29 | 61,500 | 61,700 | 60,900 | 61,700 | 230 |
| 2006/03/28 | 60,300 | 61,600 | 60,300 | 61,000 | 140 |
| 2006/03/27 | 61,300 | 61,800 | 60,000 | 60,300 | 410 |
| 2006/03/24 | 62,300 | 62,300 | 61,500 | 61,800 | 190 |
| 2006/03/23 | 62,300 | 62,700 | 62,000 | 62,400 | 390 |
| 2006/03/22 | 62,400 | 62,800 | 61,900 | 62,800 | 290 |
| 2006/03/20 | 62,100 | 62,400 | 61,900 | 62,400 | 160 |
| 2006/03/17 | 62,300 | 62,300 | 61,700 | 62,100 | 260 |
| 2006/03/16 | 62,500 | 62,500 | 62,000 | 62,000 | 130 |
| 2006/03/15 | 62,100 | 62,200 | 62,100 | 62,100 | 70 |
| 2006/03/14 | 62,400 | 62,400 | 62,000 | 62,100 | 130 |
| 2006/03/13 | 62,000 | 62,400 | 61,300 | 62,400 | 140 |
| 2006/03/10 | 60,500 | 61,500 | 60,400 | 61,500 | 440 |
| 2006/03/09 | 60,300 | 60,600 | 60,200 | 60,300 | 500 |
| 2006/03/08 | 60,300 | 60,700 | 60,200 | 60,400 | 500 |
| 2006/03/07 | 61,000 | 61,000 | 60,000 | 60,300 | 920 |
| 2006/03/06 | 62,000 | 62,000 | 60,500 | 60,500 | 400 |
| 2006/03/03 | 60,800 | 62,400 | 60,800 | 61,100 | 410 |
| 2006/03/02 | 62,000 | 62,000 | 60,800 | 60,800 | 220 |
| 2006/03/01 | 63,000 | 63,000 | 62,000 | 62,500 | 70 |
| 2006/02/28 | 64,700 | 64,700 | 63,700 | 63,700 | 90 |
| 2006/02/27 | 64,900 | 64,900 | 64,000 | 64,000 | 260 |
| 2006/02/24 | 65,000 | 65,000 | 64,000 | 64,000 | 150 |
| 2006/02/23 | 61,600 | 65,200 | 61,600 | 65,200 | 740 |
| 2006/02/22 | 58,800 | 61,300 | 58,800 | 61,300 | 880 |
| 2006/02/21 | 58,500 | 59,900 | 58,100 | 58,700 | 2,070 |
| 2006/02/20 | 61,100 | 61,500 | 59,800 | 60,000 | 1,600 |
| 2006/02/17 | 65,100 | 65,300 | 62,500 | 62,600 | 1,410 |
| 2006/02/16 | 62,200 | 65,300 | 62,200 | 65,300 | 1,380 |
| 2006/02/15 | 64,200 | 64,700 | 62,400 | 63,700 | 500 |
| 2006/02/14 | 65,200 | 65,600 | 62,200 | 64,200 | 1,930 |
| 2006/02/13 | 65,600 | 65,700 | 64,600 | 65,700 | 1,050 |
| 2006/02/10 | 67,400 | 67,400 | 64,900 | 67,100 | 1,110 |
| 2006/02/09 | 69,300 | 69,400 | 67,600 | 67,600 | 450 |
| 2006/02/08 | 67,400 | 69,700 | 67,400 | 69,300 | 2,070 |
| 2006/02/07 | 66,600 | 67,500 | 66,600 | 67,500 | 660 |
| 2006/02/06 | 66,400 | 66,700 | 66,000 | 66,600 | 580 |
| 2006/02/03 | 66,200 | 66,200 | 65,800 | 66,000 | 620 |
| 2006/02/02 | 67,000 | 67,000 | 66,100 | 66,200 | 770 |
| 2006/02/01 | 66,600 | 67,400 | 66,200 | 66,500 | 1,270 |
| 2006/01/31 | 67,500 | 67,800 | 67,400 | 67,500 | 1,030 |
| 2006/01/30 | 68,400 | 68,500 | 67,200 | 67,500 | 1,480 |
| 2006/01/27 | 66,000 | 68,600 | 66,000 | 68,400 | 3,640 |
| 2006/01/26 | 64,900 | 65,500 | 64,800 | 65,500 | 1,280 |
| 2006/01/25 | 64,500 | 64,600 | 63,000 | 64,500 | 800 |
| 2006/01/24 | 62,000 | 65,000 | 61,700 | 64,000 | 1,220 |
| 2006/01/23 | 61,000 | 62,000 | 61,000 | 61,000 | 1,340 |
| 2006/01/20 | 64,000 | 64,000 | 62,100 | 62,900 | 1,240 |
| 2006/01/19 | 58,000 | 64,500 | 57,500 | 63,000 | 2,100 |
| 2006/01/18 | 63,000 | 63,000 | 59,500 | 60,000 | 4,010 |
| 2006/01/17 | 65,000 | 65,000 | 63,200 | 64,500 | 2,030 |
| 2006/01/16 | 65,000 | 65,700 | 65,000 | 65,600 | 1,630 |
| 2006/01/13 | 63,500 | 65,400 | 63,500 | 65,000 | 3,220 |
| 2006/01/12 | 59,100 | 64,000 | 59,100 | 64,000 | 5,930 |
| 2006/01/11 | 59,200 | 59,200 | 58,500 | 59,000 | 1,140 |
| 2006/01/10 | 60,000 | 60,400 | 59,100 | 59,300 | 1,860 |
| 2006/01/06 | 60,900 | 61,200 | 60,200 | 60,400 | 960 |
| 2006/01/05 | 62,000 | 62,000 | 61,000 | 61,200 | 860 |
| 2006/01/04 | 61,600 | 61,800 | 61,100 | 61,600 | 570 |