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 |
|---|---|---|---|---|---|
| 2007/12/28 | 22,500 | 22,500 | 22,200 | 22,200 | 120 |
| 2007/12/27 | 22,430 | 22,500 | 22,250 | 22,500 | 60 |
| 2007/12/26 | 22,050 | 22,170 | 21,500 | 22,170 | 200 |
| 2007/12/25 | 23,400 | 23,400 | 22,300 | 22,300 | 150 |
| 2007/12/21 | 22,700 | 22,700 | 22,500 | 22,500 | 110 |
| 2007/12/20 | 23,200 | 23,200 | 23,000 | 23,000 | 310 |
| 2007/12/19 | 23,950 | 23,950 | 23,050 | 23,050 | 270 |
| 2007/12/18 | 23,210 | 23,990 | 23,200 | 23,650 | 290 |
| 2007/12/17 | 24,200 | 24,200 | 23,820 | 23,820 | 90 |
| 2007/12/14 | 24,200 | 24,200 | 23,850 | 24,200 | 170 |
| 2007/12/13 | 23,200 | 23,200 | 22,950 | 23,000 | 870 |
| 2007/12/12 | 24,290 | 24,290 | 24,290 | 24,290 | 190 |
| 2007/12/11 | 24,300 | 24,300 | 24,300 | 24,300 | 40 |
| 2007/12/10 | 24,300 | 24,300 | 24,000 | 24,300 | 250 |
| 2007/12/07 | 23,800 | 24,300 | 23,800 | 24,300 | 70 |
| 2007/12/06 | 24,300 | 24,400 | 24,300 | 24,400 | 60 |
| 2007/12/05 | 24,400 | 24,470 | 24,400 | 24,470 | 110 |
| 2007/12/04 | 23,500 | 23,800 | 23,500 | 23,800 | 30 |
| 2007/12/03 | 23,700 | 23,700 | 23,500 | 23,500 | 70 |
| 2007/11/30 | 23,700 | 23,700 | 23,700 | 23,700 | 20 |
| 2007/11/29 | 23,700 | 23,700 | 23,700 | 23,700 | 80 |
| 2007/11/28 | 23,400 | 23,400 | 23,400 | 23,400 | 10 |
| 2007/11/27 | 23,200 | 23,200 | 23,200 | 23,200 | 70 |
| 2007/11/26 | 23,200 | 23,200 | 23,200 | 23,200 | 60 |
| 2007/11/22 | 23,200 | 23,200 | 23,200 | 23,200 | 150 |
| 2007/11/21 | 23,600 | 24,020 | 23,200 | 23,380 | 220 |
| 2007/11/20 | 23,430 | 23,550 | 23,200 | 23,550 | 210 |
| 2007/11/19 | 23,490 | 23,490 | 23,490 | 23,490 | 70 |
| 2007/11/16 | 23,200 | 23,650 | 23,200 | 23,250 | 100 |
| 2007/11/15 | 23,500 | 23,500 | 23,500 | 23,500 | 20 |
| 2007/11/14 | 23,410 | 23,410 | 23,400 | 23,400 | 60 |
| 2007/11/13 | 23,600 | 23,800 | 23,410 | 23,410 | 40 |
| 2007/11/12 | 23,200 | 23,600 | 23,170 | 23,600 | 300 |
| 2007/11/09 | 23,800 | 23,800 | 23,600 | 23,600 | 90 |
| 2007/11/08 | 24,110 | 24,110 | 23,800 | 23,800 | 50 |
| 2007/11/07 | 24,900 | 24,900 | 24,300 | 24,300 | 180 |
| 2007/11/06 | 24,850 | 24,990 | 24,850 | 24,850 | 290 |
| 2007/11/05 | 24,990 | 24,990 | 24,600 | 24,850 | 120 |
| 2007/11/02 | 24,490 | 24,490 | 24,490 | 24,490 | 10 |
| 2007/11/01 | 24,710 | 24,750 | 24,110 | 24,500 | 190 |
| 2007/10/31 | 25,000 | 25,000 | 24,110 | 24,710 | 40 |
| 2007/10/30 | 24,740 | 24,970 | 24,500 | 24,970 | 220 |
| 2007/10/29 | 24,900 | 24,900 | 24,100 | 24,500 | 210 |
| 2007/10/26 | 24,680 | 24,680 | 24,680 | 24,680 | 30 |
| 2007/10/25 | 24,890 | 24,890 | 24,110 | 24,500 | 140 |
| 2007/10/24 | 24,980 | 24,980 | 24,980 | 24,980 | 20 |
| 2007/10/23 | 25,000 | 25,000 | 25,000 | 25,000 | 50 |
| 2007/10/22 | 24,990 | 25,000 | 24,400 | 25,000 | 200 |
| 2007/10/19 | 25,000 | 25,100 | 25,000 | 25,100 | 120 |
| 2007/10/18 | 25,000 | 25,100 | 25,000 | 25,000 | 1,110 |
| 2007/10/17 | 25,000 | 25,200 | 25,000 | 25,000 | 430 |
| 2007/10/16 | 25,100 | 25,100 | 25,000 | 25,000 | 190 |
| 2007/10/15 | 25,000 | 25,000 | 25,000 | 25,000 | 100 |
| 2007/10/12 | 25,000 | 25,000 | 24,800 | 25,000 | 370 |
| 2007/10/11 | 25,000 | 25,000 | 25,000 | 25,000 | 560 |
| 2007/10/10 | 25,000 | 25,000 | 25,000 | 25,000 | 70 |
| 2007/10/09 | 25,000 | 25,000 | 25,000 | 25,000 | 150 |
| 2007/10/05 | 25,300 | 25,300 | 24,900 | 25,000 | 480 |
| 2007/10/04 | 25,010 | 25,100 | 24,950 | 24,950 | 270 |
| 2007/10/03 | 24,900 | 25,100 | 24,900 | 25,000 | 220 |
| 2007/10/02 | 24,500 | 25,000 | 24,350 | 24,900 | 450 |
| 2007/10/01 | 25,300 | 25,300 | 25,100 | 25,200 | 260 |
| 2007/09/28 | 24,800 | 25,000 | 24,800 | 24,900 | 370 |
| 2007/09/27 | 25,000 | 25,000 | 24,800 | 24,800 | 150 |
| 2007/09/26 | 23,300 | 24,690 | 23,300 | 24,100 | 420 |
| 2007/09/25 | 23,200 | 23,490 | 23,200 | 23,300 | 400 |
| 2007/09/21 | 23,000 | 23,200 | 23,000 | 23,200 | 440 |
| 2007/09/20 | 22,680 | 22,800 | 22,680 | 22,750 | 480 |
| 2007/09/19 | 22,430 | 22,680 | 22,430 | 22,680 | 570 |
| 2007/09/18 | 22,550 | 22,650 | 22,410 | 22,650 | 280 |
| 2007/09/14 | 22,550 | 22,610 | 22,550 | 22,550 | 700 |
| 2007/09/13 | 22,550 | 22,600 | 22,500 | 22,550 | 360 |
| 2007/09/12 | 22,550 | 22,700 | 22,500 | 22,550 | 380 |
| 2007/09/11 | 22,590 | 22,700 | 22,530 | 22,550 | 520 |
| 2007/09/10 | 22,500 | 22,900 | 22,500 | 22,600 | 840 |
| 2007/09/07 | 22,800 | 22,800 | 22,440 | 22,710 | 460 |
| 2007/09/06 | 22,870 | 22,950 | 22,730 | 22,730 | 240 |
| 2007/09/05 | 23,100 | 23,500 | 22,760 | 22,880 | 500 |
| 2007/09/04 | 22,890 | 22,900 | 22,800 | 22,800 | 210 |
| 2007/09/03 | 23,000 | 23,010 | 22,900 | 22,950 | 420 |
| 2007/08/31 | 23,000 | 23,000 | 23,000 | 23,000 | 130 |
| 2007/08/30 | 23,020 | 23,070 | 22,700 | 23,000 | 500 |
| 2007/08/29 | 23,140 | 23,140 | 23,000 | 23,020 | 3,890 |
| 2007/08/28 | 23,310 | 23,800 | 23,010 | 23,150 | 360 |
| 2007/08/27 | 23,010 | 23,010 | 23,010 | 23,010 | 20 |
| 2007/08/24 | 22,980 | 23,380 | 22,800 | 23,380 | 170 |
| 2007/08/23 | 22,510 | 22,700 | 22,500 | 22,700 | 140 |
| 2007/08/22 | 22,500 | 22,750 | 22,450 | 22,450 | 100 |
| 2007/08/21 | 22,800 | 22,810 | 22,510 | 22,510 | 370 |
| 2007/08/20 | 22,250 | 23,000 | 22,250 | 22,530 | 290 |
| 2007/08/17 | 22,800 | 23,150 | 22,300 | 23,150 | 530 |
| 2007/08/16 | 23,300 | 23,300 | 22,650 | 23,000 | 1,120 |
| 2007/08/15 | 23,500 | 23,500 | 23,300 | 23,300 | 630 |
| 2007/08/14 | 23,610 | 23,850 | 23,510 | 23,590 | 410 |
| 2007/08/13 | 23,920 | 23,920 | 23,700 | 23,800 | 340 |
| 2007/08/10 | 23,910 | 24,200 | 23,800 | 24,160 | 310 |
| 2007/08/09 | 24,000 | 24,000 | 23,910 | 24,000 | 230 |
| 2007/08/08 | 24,450 | 24,450 | 23,700 | 23,900 | 320 |
| 2007/08/07 | 24,600 | 24,600 | 24,400 | 24,450 | 180 |
| 2007/08/06 | 24,600 | 24,620 | 24,600 | 24,620 | 140 |
| 2007/08/03 | 24,700 | 24,700 | 24,620 | 24,700 | 80 |
| 2007/08/02 | 24,800 | 24,800 | 24,650 | 24,700 | 140 |
| 2007/08/01 | 25,400 | 25,400 | 24,720 | 24,800 | 220 |
| 2007/07/31 | 25,400 | 25,500 | 25,290 | 25,350 | 400 |
| 2007/07/30 | 24,750 | 25,000 | 24,710 | 24,800 | 190 |
| 2007/07/27 | 24,700 | 24,850 | 24,700 | 24,720 | 120 |
| 2007/07/26 | 25,300 | 25,300 | 24,810 | 24,810 | 1,560 |
| 2007/07/25 | 25,110 | 25,110 | 24,800 | 25,000 | 150 |
| 2007/07/24 | 24,650 | 25,000 | 24,610 | 24,900 | 280 |
| 2007/07/23 | 25,000 | 25,000 | 24,800 | 24,800 | 50 |
| 2007/07/20 | 24,980 | 25,000 | 24,830 | 24,830 | 280 |
| 2007/07/19 | 25,000 | 25,000 | 24,830 | 24,850 | 150 |
| 2007/07/18 | 25,000 | 25,000 | 24,950 | 24,950 | 340 |
| 2007/07/17 | 25,180 | 25,180 | 24,950 | 24,980 | 170 |
| 2007/07/13 | 25,200 | 25,290 | 25,200 | 25,200 | 100 |
| 2007/07/12 | 25,290 | 25,350 | 24,810 | 25,350 | 240 |
| 2007/07/11 | 24,980 | 25,000 | 24,980 | 24,990 | 80 |
| 2007/07/10 | 25,300 | 25,300 | 24,600 | 25,100 | 1,900 |
| 2007/07/09 | 24,950 | 25,050 | 24,900 | 25,050 | 580 |
| 2007/07/06 | 24,990 | 24,990 | 24,900 | 24,950 | 240 |
| 2007/07/05 | 24,950 | 24,950 | 24,780 | 24,800 | 310 |
| 2007/07/04 | 24,750 | 24,890 | 24,750 | 24,890 | 110 |
| 2007/07/03 | 25,100 | 25,100 | 24,800 | 25,000 | 160 |
| 2007/07/02 | 24,990 | 25,100 | 24,800 | 25,000 | 1,490 |
| 2007/06/29 | 25,300 | 25,300 | 24,520 | 25,000 | 470 |
| 2007/06/28 | 25,000 | 25,000 | 25,000 | 25,000 | 30 |
| 2007/06/27 | 24,990 | 25,290 | 24,790 | 24,790 | 60 |
| 2007/06/26 | 25,150 | 25,150 | 24,650 | 24,990 | 90 |
| 2007/06/25 | 25,000 | 25,000 | 24,560 | 24,640 | 480 |
| 2007/06/22 | 24,900 | 25,000 | 24,520 | 25,000 | 280 |
| 2007/06/21 | 24,900 | 25,000 | 24,780 | 25,000 | 830 |
| 2007/06/20 | 25,320 | 25,320 | 24,910 | 25,050 | 720 |
| 2007/06/19 | 25,350 | 25,500 | 25,020 | 25,020 | 170 |
| 2007/06/15 | 24,980 | 25,720 | 24,980 | 25,720 | 410 |
| 2007/06/14 | 24,890 | 24,980 | 24,210 | 24,980 | 400 |
| 2007/06/13 | 24,980 | 25,000 | 24,500 | 24,940 | 320 |
| 2007/06/12 | 24,980 | 24,980 | 24,980 | 24,980 | 10 |
| 2007/06/11 | 24,560 | 25,070 | 24,520 | 25,070 | 160 |
| 2007/06/08 | 24,550 | 24,580 | 24,550 | 24,580 | 130 |
| 2007/06/07 | 25,380 | 25,390 | 24,990 | 24,990 | 330 |
| 2007/06/06 | 25,490 | 25,490 | 25,490 | 25,490 | 10 |
| 2007/06/05 | 25,000 | 25,800 | 25,000 | 25,420 | 210 |
| 2007/06/04 | 24,540 | 25,140 | 24,540 | 25,000 | 150 |
| 2007/06/01 | 24,720 | 24,800 | 24,500 | 24,800 | 240 |
| 2007/05/31 | 25,000 | 25,000 | 24,600 | 24,600 | 240 |
| 2007/05/30 | 24,970 | 25,000 | 24,400 | 24,400 | 110 |
| 2007/05/29 | 24,400 | 25,000 | 24,200 | 25,000 | 180 |
| 2007/05/28 | 24,400 | 24,400 | 24,290 | 24,400 | 160 |
| 2007/05/25 | 24,150 | 24,650 | 24,150 | 24,500 | 300 |
| 2007/05/24 | 25,290 | 25,290 | 24,700 | 24,700 | 120 |
| 2007/05/23 | 24,800 | 24,990 | 24,800 | 24,990 | 60 |
| 2007/05/22 | 24,490 | 25,000 | 24,490 | 25,000 | 280 |
| 2007/05/21 | 24,400 | 24,400 | 24,100 | 24,220 | 410 |
| 2007/05/18 | 25,010 | 25,300 | 25,010 | 25,300 | 50 |
| 2007/05/17 | 26,800 | 26,800 | 25,000 | 25,000 | 550 |
| 2007/05/15 | 25,650 | 26,500 | 25,650 | 25,900 | 430 |
| 2007/05/14 | 26,000 | 26,000 | 25,900 | 25,900 | 140 |
| 2007/05/11 | 26,190 | 26,320 | 26,000 | 26,000 | 130 |
| 2007/05/10 | 25,900 | 26,190 | 25,900 | 26,190 | 160 |
| 2007/05/09 | 25,880 | 26,300 | 25,880 | 26,000 | 110 |
| 2007/05/08 | 25,850 | 26,000 | 25,850 | 25,880 | 90 |
| 2007/05/07 | 25,900 | 26,000 | 25,900 | 26,000 | 60 |
| 2007/05/02 | 26,000 | 26,000 | 25,900 | 25,900 | 60 |
| 2007/05/01 | 25,800 | 26,000 | 25,800 | 26,000 | 60 |
| 2007/04/27 | 26,350 | 26,350 | 26,000 | 26,000 | 140 |
| 2007/04/26 | 25,750 | 25,750 | 25,750 | 25,750 | 70 |
| 2007/04/25 | 25,700 | 25,750 | 25,700 | 25,750 | 100 |
| 2007/04/24 | 25,450 | 25,750 | 25,450 | 25,750 | 220 |
| 2007/04/23 | 26,050 | 26,050 | 25,700 | 25,750 | 70 |
| 2007/04/20 | 26,090 | 26,090 | 26,050 | 26,050 | 30 |
| 2007/04/19 | 26,660 | 26,660 | 26,500 | 26,500 | 50 |
| 2007/04/18 | 26,060 | 26,060 | 26,060 | 26,060 | 50 |
| 2007/04/17 | 26,060 | 26,090 | 26,060 | 26,060 | 140 |
| 2007/04/16 | 26,580 | 26,580 | 26,580 | 26,580 | 10 |
| 2007/04/13 | 26,000 | 26,600 | 26,000 | 26,500 | 170 |
| 2007/04/11 | 26,900 | 26,900 | 26,890 | 26,890 | 160 |
| 2007/04/10 | 26,510 | 26,510 | 26,000 | 26,000 | 120 |
| 2007/04/09 | 27,100 | 27,100 | 26,500 | 26,500 | 80 |
| 2007/04/06 | 27,100 | 27,100 | 27,100 | 27,100 | 10 |
| 2007/04/05 | 26,350 | 27,400 | 26,350 | 27,400 | 560 |
| 2007/04/04 | 25,800 | 26,050 | 25,600 | 26,050 | 110 |
| 2007/04/03 | 26,000 | 26,100 | 25,800 | 25,800 | 140 |
| 2007/04/02 | 26,300 | 26,500 | 26,150 | 26,150 | 180 |
| 2007/03/30 | 26,750 | 26,750 | 26,300 | 26,300 | 120 |
| 2007/03/29 | 26,500 | 26,750 | 26,500 | 26,750 | 200 |
| 2007/03/27 | 26,810 | 26,810 | 26,300 | 26,780 | 610 |
| 2007/03/26 | 27,000 | 27,010 | 27,000 | 27,010 | 580 |
| 2007/03/23 | 27,100 | 27,100 | 27,000 | 27,010 | 340 |
| 2007/03/22 | 27,030 | 27,100 | 27,000 | 27,100 | 80 |
| 2007/03/20 | 27,000 | 27,100 | 27,000 | 27,000 | 170 |
| 2007/03/19 | 27,000 | 27,100 | 26,900 | 27,000 | 290 |
| 2007/03/16 | 27,010 | 27,100 | 27,000 | 27,000 | 260 |
| 2007/03/15 | 27,100 | 27,100 | 27,000 | 27,000 | 110 |
| 2007/03/14 | 27,000 | 27,100 | 27,000 | 27,100 | 260 |
| 2007/03/13 | 27,200 | 27,200 | 27,100 | 27,100 | 90 |
| 2007/03/12 | 27,100 | 27,200 | 27,020 | 27,200 | 40 |
| 2007/03/09 | 27,010 | 27,010 | 27,000 | 27,010 | 130 |
| 2007/03/08 | 27,390 | 27,390 | 27,000 | 27,000 | 130 |
| 2007/03/07 | 27,490 | 27,490 | 27,000 | 27,000 | 140 |
| 2007/03/06 | 27,000 | 27,600 | 27,000 | 27,000 | 440 |
| 2007/03/05 | 26,880 | 27,010 | 26,620 | 26,810 | 310 |
| 2007/03/02 | 27,500 | 27,500 | 27,450 | 27,480 | 330 |
| 2007/03/01 | 27,600 | 27,750 | 27,450 | 27,700 | 550 |
| 2007/02/28 | 27,200 | 27,200 | 25,600 | 27,000 | 700 |
| 2007/02/27 | 28,000 | 28,000 | 27,700 | 27,710 | 140 |
| 2007/02/26 | 28,010 | 28,010 | 27,950 | 27,950 | 90 |
| 2007/02/23 | 27,900 | 28,100 | 27,900 | 28,000 | 90 |
| 2007/02/22 | 27,800 | 28,100 | 27,700 | 28,050 | 1,150 |
| 2007/02/21 | 27,840 | 27,840 | 27,770 | 27,800 | 560 |
| 2007/02/20 | 28,020 | 28,050 | 27,800 | 27,800 | 210 |
| 2007/02/19 | 28,000 | 28,000 | 27,700 | 28,000 | 40 |
| 2007/02/16 | 28,000 | 28,200 | 28,000 | 28,000 | 1,280 |
| 2007/02/15 | 28,490 | 28,490 | 27,800 | 28,000 | 640 |
| 2007/02/14 | 28,500 | 28,950 | 28,260 | 28,500 | 350 |
| 2007/02/13 | 28,400 | 29,000 | 28,400 | 29,000 | 270 |
| 2007/02/09 | 28,490 | 28,700 | 28,100 | 28,500 | 290 |
| 2007/02/08 | 28,180 | 28,500 | 28,180 | 28,500 | 270 |
| 2007/02/07 | 28,200 | 28,200 | 28,000 | 28,200 | 360 |
| 2007/02/06 | 27,990 | 28,000 | 27,900 | 28,000 | 450 |
| 2007/02/05 | 27,100 | 27,880 | 27,050 | 27,850 | 310 |
| 2007/02/02 | 27,800 | 27,900 | 27,100 | 27,100 | 400 |
| 2007/02/01 | 27,370 | 27,500 | 27,370 | 27,500 | 320 |
| 2007/01/31 | 27,900 | 27,900 | 27,000 | 27,400 | 450 |
| 2007/01/30 | 27,400 | 27,400 | 27,040 | 27,370 | 230 |
| 2007/01/29 | 27,500 | 27,500 | 26,900 | 27,000 | 140 |
| 2007/01/26 | 26,700 | 27,300 | 26,650 | 27,290 | 550 |
| 2007/01/25 | 27,030 | 27,030 | 26,800 | 26,800 | 250 |
| 2007/01/24 | 27,150 | 27,300 | 26,880 | 27,000 | 310 |
| 2007/01/23 | 27,400 | 27,400 | 26,700 | 27,300 | 1,180 |
| 2007/01/22 | 26,500 | 28,000 | 26,450 | 27,300 | 1,230 |
| 2007/01/19 | 25,750 | 25,850 | 25,750 | 25,850 | 320 |
| 2007/01/18 | 25,740 | 25,780 | 25,610 | 25,680 | 590 |
| 2007/01/17 | 25,310 | 25,750 | 25,300 | 25,440 | 450 |
| 2007/01/16 | 25,200 | 25,300 | 25,100 | 25,300 | 750 |
| 2007/01/15 | 24,760 | 25,290 | 24,760 | 25,200 | 880 |
| 2007/01/12 | 24,900 | 24,900 | 24,710 | 24,740 | 500 |
| 2007/01/11 | 24,910 | 24,950 | 24,900 | 24,910 | 680 |
| 2007/01/10 | 25,010 | 25,090 | 24,910 | 24,910 | 290 |
| 2007/01/09 | 25,100 | 25,300 | 25,010 | 25,010 | 460 |
| 2007/01/05 | 25,080 | 25,080 | 25,000 | 25,010 | 270 |
| 2007/01/04 | 25,390 | 25,390 | 25,060 | 25,060 | 70 |