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 |
|---|---|---|---|---|---|
| 2009/12/30 | 20,300 | 20,400 | 20,300 | 20,400 | 50 |
| 2009/12/29 | 20,300 | 20,400 | 20,300 | 20,400 | 20 |
| 2009/12/28 | 20,150 | 20,160 | 20,150 | 20,160 | 120 |
| 2009/12/25 | 19,710 | 19,900 | 19,710 | 19,900 | 30 |
| 2009/12/24 | 19,990 | 20,000 | 19,900 | 19,900 | 150 |
| 2009/12/22 | 19,970 | 19,990 | 19,970 | 19,990 | 50 |
| 2009/12/21 | 19,680 | 19,990 | 19,680 | 19,990 | 100 |
| 2009/12/18 | 19,810 | 19,900 | 19,600 | 19,670 | 620 |
| 2009/12/17 | 20,000 | 20,000 | 19,710 | 19,810 | 360 |
| 2009/12/16 | 20,000 | 20,000 | 19,800 | 19,800 | 220 |
| 2009/12/15 | 20,000 | 20,000 | 20,000 | 20,000 | 390 |
| 2009/12/14 | 20,100 | 20,120 | 19,830 | 20,100 | 400 |
| 2009/12/11 | 20,010 | 20,090 | 19,990 | 20,090 | 100 |
| 2009/12/10 | 20,080 | 20,100 | 20,010 | 20,010 | 70 |
| 2009/12/09 | 20,170 | 20,170 | 20,000 | 20,090 | 120 |
| 2009/12/08 | 20,200 | 20,250 | 19,810 | 20,170 | 430 |
| 2009/12/07 | 20,300 | 20,300 | 20,030 | 20,030 | 50 |
| 2009/12/04 | 20,850 | 20,890 | 20,300 | 20,300 | 450 |
| 2009/12/03 | 20,290 | 20,590 | 20,250 | 20,590 | 190 |
| 2009/12/02 | 20,000 | 20,010 | 20,000 | 20,000 | 170 |
| 2009/12/01 | 20,600 | 20,600 | 19,760 | 19,760 | 360 |
| 2009/11/30 | 20,500 | 20,600 | 20,130 | 20,600 | 270 |
| 2009/11/27 | 20,300 | 20,600 | 20,300 | 20,500 | 370 |
| 2009/11/26 | 20,290 | 20,350 | 20,290 | 20,300 | 220 |
| 2009/11/25 | 20,500 | 20,500 | 20,210 | 20,210 | 40 |
| 2009/11/24 | 20,100 | 20,500 | 20,100 | 20,500 | 150 |
| 2009/11/20 | 20,100 | 20,200 | 20,100 | 20,100 | 90 |
| 2009/11/19 | 19,800 | 20,200 | 19,800 | 20,200 | 590 |
| 2009/11/18 | 19,800 | 19,900 | 19,620 | 19,800 | 750 |
| 2009/11/17 | 19,900 | 20,010 | 19,720 | 19,800 | 640 |
| 2009/11/16 | 19,800 | 19,800 | 19,700 | 19,800 | 1,090 |
| 2009/11/13 | 19,710 | 19,800 | 19,550 | 19,700 | 330 |
| 2009/11/12 | 19,350 | 19,490 | 19,310 | 19,490 | 40 |
| 2009/11/11 | 19,800 | 19,850 | 19,550 | 19,550 | 580 |
| 2009/11/10 | 19,900 | 19,910 | 19,800 | 19,800 | 1,180 |
| 2009/11/09 | 20,360 | 20,360 | 19,900 | 19,900 | 670 |
| 2009/11/05 | 20,080 | 20,080 | 20,080 | 20,080 | 130 |
| 2009/11/04 | 20,010 | 20,080 | 20,010 | 20,050 | 80 |
| 2009/11/02 | 20,100 | 20,100 | 19,900 | 19,900 | 100 |
| 2009/10/30 | 19,990 | 20,150 | 19,990 | 20,150 | 90 |
| 2009/10/29 | 20,120 | 20,610 | 20,000 | 20,150 | 3,260 |
| 2009/10/28 | 20,410 | 20,430 | 20,110 | 20,230 | 350 |
| 2009/10/27 | 20,500 | 20,500 | 20,400 | 20,430 | 970 |
| 2009/10/26 | 20,500 | 20,500 | 20,500 | 20,500 | 70 |
| 2009/10/23 | 20,500 | 20,640 | 20,470 | 20,500 | 50 |
| 2009/10/22 | 20,490 | 20,490 | 20,420 | 20,420 | 20 |
| 2009/10/21 | 20,520 | 20,520 | 20,350 | 20,350 | 90 |
| 2009/10/20 | 20,450 | 20,580 | 20,420 | 20,580 | 350 |
| 2009/10/19 | 20,600 | 20,600 | 20,450 | 20,450 | 30 |
| 2009/10/16 | 20,910 | 20,910 | 20,310 | 20,500 | 110 |
| 2009/10/15 | 20,700 | 21,000 | 20,700 | 20,910 | 70 |
| 2009/10/14 | 20,300 | 20,420 | 20,270 | 20,420 | 160 |
| 2009/10/13 | 20,610 | 20,610 | 20,310 | 20,420 | 300 |
| 2009/10/09 | 21,000 | 21,000 | 20,540 | 20,620 | 90 |
| 2009/10/08 | 20,810 | 20,810 | 20,800 | 20,800 | 100 |
| 2009/10/07 | 20,820 | 20,850 | 20,800 | 20,850 | 100 |
| 2009/10/06 | 21,000 | 21,000 | 20,800 | 20,900 | 440 |
| 2009/10/05 | 22,000 | 22,000 | 20,900 | 21,000 | 330 |
| 2009/10/02 | 21,600 | 21,600 | 21,150 | 21,480 | 140 |
| 2009/10/01 | 21,720 | 21,720 | 21,360 | 21,720 | 70 |
| 2009/09/29 | 21,730 | 21,730 | 21,030 | 21,650 | 80 |
| 2009/09/28 | 21,030 | 21,790 | 21,000 | 21,730 | 320 |
| 2009/09/25 | 21,160 | 21,300 | 21,160 | 21,300 | 270 |
| 2009/09/24 | 21,150 | 21,150 | 21,000 | 21,100 | 70 |
| 2009/09/18 | 21,120 | 21,160 | 20,850 | 20,850 | 150 |
| 2009/09/17 | 21,120 | 21,120 | 20,810 | 20,810 | 30 |
| 2009/09/16 | 20,750 | 20,850 | 20,750 | 20,850 | 200 |
| 2009/09/15 | 20,510 | 20,620 | 20,510 | 20,600 | 100 |
| 2009/09/14 | 20,610 | 20,810 | 20,610 | 20,800 | 60 |
| 2009/09/11 | 20,580 | 20,590 | 20,580 | 20,580 | 40 |
| 2009/09/10 | 20,540 | 20,580 | 20,520 | 20,580 | 80 |
| 2009/09/09 | 20,580 | 20,580 | 20,490 | 20,500 | 90 |
| 2009/09/08 | 20,900 | 20,900 | 20,500 | 20,590 | 130 |
| 2009/09/07 | 20,890 | 21,250 | 20,870 | 20,900 | 140 |
| 2009/09/04 | 20,880 | 21,500 | 20,850 | 20,850 | 360 |
| 2009/09/03 | 20,130 | 20,700 | 20,130 | 20,700 | 160 |
| 2009/09/02 | 20,610 | 20,650 | 20,000 | 20,120 | 370 |
| 2009/09/01 | 20,970 | 20,970 | 20,570 | 20,570 | 140 |
| 2009/08/31 | 20,950 | 20,950 | 20,920 | 20,950 | 80 |
| 2009/08/28 | 21,000 | 21,100 | 20,920 | 20,950 | 160 |
| 2009/08/27 | 21,400 | 21,690 | 20,700 | 21,300 | 220 |
| 2009/08/26 | 21,800 | 21,800 | 20,510 | 21,100 | 610 |
| 2009/08/25 | 22,090 | 22,090 | 21,610 | 21,800 | 130 |
| 2009/08/24 | 21,600 | 22,100 | 21,600 | 22,100 | 430 |
| 2009/08/21 | 21,610 | 21,700 | 21,590 | 21,590 | 210 |
| 2009/08/20 | 21,300 | 21,600 | 21,100 | 21,600 | 340 |
| 2009/08/19 | 20,800 | 21,000 | 20,550 | 21,000 | 190 |
| 2009/08/18 | 20,490 | 21,000 | 20,400 | 21,000 | 150 |
| 2009/08/17 | 20,800 | 21,000 | 20,790 | 21,000 | 190 |
| 2009/08/14 | 20,270 | 21,000 | 20,270 | 21,000 | 720 |
| 2009/08/13 | 20,300 | 20,300 | 20,130 | 20,250 | 230 |
| 2009/08/12 | 20,270 | 20,280 | 20,250 | 20,280 | 520 |
| 2009/08/11 | 20,010 | 20,250 | 19,900 | 20,250 | 720 |
| 2009/08/10 | 20,200 | 20,250 | 20,000 | 20,150 | 360 |
| 2009/08/07 | 20,000 | 20,000 | 20,000 | 20,000 | 20 |
| 2009/08/06 | 19,720 | 19,880 | 19,700 | 19,880 | 60 |
| 2009/08/05 | 19,900 | 20,000 | 19,900 | 19,900 | 420 |
| 2009/08/04 | 19,900 | 19,900 | 19,850 | 19,850 | 70 |
| 2009/08/03 | 19,500 | 19,800 | 19,500 | 19,800 | 580 |
| 2009/07/31 | 19,500 | 19,500 | 19,300 | 19,490 | 90 |
| 2009/07/30 | 19,700 | 19,700 | 19,300 | 19,300 | 30 |
| 2009/07/29 | 19,250 | 19,850 | 19,110 | 19,500 | 100 |
| 2009/07/28 | 19,490 | 19,500 | 19,000 | 19,500 | 260 |
| 2009/07/27 | 19,500 | 19,500 | 19,310 | 19,500 | 70 |
| 2009/07/24 | 20,100 | 20,100 | 19,500 | 19,500 | 170 |
| 2009/07/23 | 19,000 | 19,000 | 18,810 | 19,000 | 600 |
| 2009/07/22 | 19,090 | 19,090 | 19,000 | 19,000 | 40 |
| 2009/07/21 | 19,400 | 19,400 | 19,000 | 19,000 | 40 |
| 2009/07/17 | 19,100 | 19,100 | 18,600 | 19,000 | 140 |
| 2009/07/16 | 19,100 | 19,200 | 19,100 | 19,100 | 410 |
| 2009/07/15 | 19,190 | 19,200 | 19,100 | 19,100 | 500 |
| 2009/07/14 | 19,200 | 19,200 | 18,450 | 18,990 | 450 |
| 2009/07/13 | 19,490 | 19,490 | 18,300 | 18,400 | 160 |
| 2009/07/10 | 19,800 | 19,800 | 19,800 | 19,800 | 10 |
| 2009/07/09 | 20,200 | 20,200 | 19,700 | 19,700 | 80 |
| 2009/07/08 | 20,190 | 20,500 | 19,800 | 20,500 | 310 |
| 2009/07/07 | 19,800 | 20,800 | 19,700 | 20,800 | 250 |
| 2009/07/06 | 19,500 | 19,900 | 19,310 | 19,600 | 200 |
| 2009/07/03 | 18,790 | 18,930 | 18,700 | 18,930 | 270 |
| 2009/07/02 | 18,990 | 19,500 | 18,700 | 19,000 | 540 |
| 2009/07/01 | 18,600 | 18,700 | 18,600 | 18,700 | 40 |
| 2009/06/30 | 18,600 | 18,800 | 18,250 | 18,800 | 350 |
| 2009/06/29 | 18,510 | 18,790 | 18,350 | 18,600 | 170 |
| 2009/06/26 | 18,150 | 18,400 | 18,150 | 18,400 | 70 |
| 2009/06/25 | 18,500 | 18,500 | 18,000 | 18,150 | 210 |
| 2009/06/24 | 18,500 | 18,500 | 18,490 | 18,500 | 40 |
| 2009/06/23 | 18,510 | 18,510 | 18,300 | 18,300 | 60 |
| 2009/06/22 | 18,530 | 18,600 | 18,510 | 18,510 | 150 |
| 2009/06/19 | 18,360 | 19,300 | 18,360 | 19,000 | 220 |
| 2009/06/18 | 18,430 | 19,200 | 18,430 | 19,100 | 130 |
| 2009/06/17 | 18,800 | 18,800 | 18,100 | 18,420 | 150 |
| 2009/06/16 | 18,400 | 18,430 | 18,200 | 18,200 | 190 |
| 2009/06/15 | 19,000 | 19,400 | 19,000 | 19,000 | 110 |
| 2009/06/12 | 18,540 | 18,900 | 18,500 | 18,900 | 80 |
| 2009/06/11 | 19,100 | 19,100 | 18,600 | 18,600 | 40 |
| 2009/06/10 | 19,500 | 19,500 | 18,900 | 18,900 | 110 |
| 2009/06/09 | 19,500 | 19,500 | 19,150 | 19,300 | 130 |
| 2009/06/08 | 19,500 | 19,600 | 19,000 | 19,000 | 110 |
| 2009/06/05 | 19,500 | 19,600 | 19,400 | 19,500 | 310 |
| 2009/06/04 | 18,450 | 18,900 | 18,400 | 18,900 | 130 |
| 2009/06/03 | 18,300 | 18,350 | 18,200 | 18,250 | 230 |
| 2009/06/02 | 17,920 | 18,400 | 17,900 | 17,900 | 140 |
| 2009/06/01 | 17,690 | 17,900 | 17,200 | 17,900 | 210 |
| 2009/05/29 | 16,660 | 17,690 | 16,660 | 17,690 | 140 |
| 2009/05/28 | 16,900 | 16,900 | 16,610 | 16,610 | 70 |
| 2009/05/27 | 16,200 | 16,900 | 16,190 | 16,900 | 400 |
| 2009/05/26 | 16,190 | 16,190 | 16,000 | 16,190 | 70 |
| 2009/05/25 | 15,930 | 16,200 | 15,930 | 15,970 | 230 |
| 2009/05/22 | 16,090 | 16,090 | 15,530 | 15,530 | 110 |
| 2009/05/21 | 16,000 | 16,100 | 16,000 | 16,100 | 40 |
| 2009/05/20 | 16,010 | 16,190 | 16,000 | 16,190 | 320 |
| 2009/05/19 | 15,970 | 16,180 | 15,970 | 16,000 | 170 |
| 2009/05/18 | 15,790 | 15,800 | 15,700 | 15,700 | 100 |
| 2009/05/15 | 15,500 | 15,600 | 15,500 | 15,600 | 50 |
| 2009/05/14 | 15,970 | 15,980 | 15,500 | 15,520 | 130 |
| 2009/05/13 | 15,800 | 15,980 | 15,800 | 15,980 | 50 |
| 2009/05/12 | 15,420 | 15,800 | 15,420 | 15,800 | 210 |
| 2009/05/11 | 15,330 | 15,440 | 15,300 | 15,320 | 300 |
| 2009/05/08 | 15,380 | 15,430 | 15,050 | 15,130 | 300 |
| 2009/05/07 | 15,400 | 15,400 | 15,180 | 15,200 | 110 |
| 2009/05/01 | 15,200 | 15,270 | 14,900 | 14,930 | 670 |
| 2009/04/30 | 14,850 | 15,000 | 14,820 | 14,820 | 230 |
| 2009/04/28 | 14,620 | 14,800 | 14,610 | 14,610 | 220 |
| 2009/04/27 | 14,800 | 14,800 | 14,610 | 14,630 | 420 |
| 2009/04/24 | 14,640 | 14,640 | 14,470 | 14,490 | 460 |
| 2009/04/23 | 14,540 | 14,680 | 14,530 | 14,640 | 150 |
| 2009/04/22 | 14,800 | 14,800 | 14,370 | 14,450 | 480 |
| 2009/04/21 | 14,830 | 14,830 | 14,800 | 14,800 | 430 |
| 2009/04/20 | 14,870 | 14,900 | 14,820 | 14,900 | 140 |
| 2009/04/17 | 14,990 | 15,000 | 14,870 | 14,870 | 290 |
| 2009/04/16 | 14,950 | 15,000 | 14,930 | 15,000 | 60 |
| 2009/04/15 | 15,000 | 15,010 | 14,930 | 14,930 | 110 |
| 2009/04/14 | 14,880 | 14,990 | 14,880 | 14,980 | 690 |
| 2009/04/13 | 14,870 | 14,890 | 14,870 | 14,880 | 250 |
| 2009/04/10 | 14,870 | 14,920 | 14,860 | 14,870 | 590 |
| 2009/04/09 | 14,880 | 14,930 | 14,810 | 14,930 | 960 |
| 2009/04/08 | 14,820 | 15,000 | 14,810 | 14,930 | 440 |
| 2009/04/07 | 14,850 | 15,200 | 14,850 | 14,900 | 1,470 |
| 2009/04/06 | 14,990 | 15,000 | 14,930 | 15,000 | 380 |
| 2009/04/03 | 15,200 | 15,200 | 15,000 | 15,000 | 1,240 |
| 2009/04/02 | 15,210 | 15,250 | 14,850 | 14,850 | 2,250 |
| 2009/04/01 | 14,980 | 15,200 | 14,900 | 15,200 | 460 |
| 2009/03/31 | 14,770 | 15,380 | 14,770 | 15,380 | 50 |
| 2009/03/30 | 14,800 | 14,900 | 14,800 | 14,810 | 40 |
| 2009/03/27 | 15,410 | 15,410 | 15,130 | 15,150 | 130 |
| 2009/03/26 | 14,810 | 15,050 | 14,810 | 15,050 | 150 |
| 2009/03/25 | 14,800 | 15,970 | 14,800 | 14,990 | 2,620 |
| 2009/03/24 | 14,750 | 14,900 | 14,750 | 14,800 | 400 |
| 2009/03/23 | 14,750 | 14,790 | 14,460 | 14,600 | 2,170 |
| 2009/03/19 | 14,500 | 14,500 | 14,260 | 14,300 | 300 |
| 2009/03/18 | 14,500 | 14,540 | 14,380 | 14,500 | 350 |
| 2009/03/17 | 14,500 | 14,500 | 14,300 | 14,300 | 220 |
| 2009/03/16 | 14,500 | 14,500 | 14,300 | 14,400 | 230 |
| 2009/03/13 | 14,500 | 14,600 | 14,400 | 14,600 | 90 |
| 2009/03/12 | 14,790 | 14,790 | 14,500 | 14,500 | 50 |
| 2009/03/11 | 14,720 | 14,800 | 14,720 | 14,800 | 20 |
| 2009/03/10 | 14,600 | 14,760 | 14,600 | 14,720 | 50 |
| 2009/03/09 | 14,250 | 14,600 | 14,250 | 14,490 | 360 |
| 2009/03/06 | 14,900 | 14,900 | 14,850 | 14,850 | 110 |
| 2009/03/05 | 14,980 | 15,000 | 14,890 | 14,900 | 250 |
| 2009/03/04 | 14,900 | 14,900 | 14,850 | 14,900 | 180 |
| 2009/03/03 | 14,910 | 15,000 | 14,910 | 14,920 | 120 |
| 2009/03/02 | 14,920 | 14,940 | 14,900 | 14,900 | 230 |
| 2009/02/27 | 14,990 | 14,990 | 14,940 | 14,940 | 30 |
| 2009/02/25 | 15,000 | 15,000 | 15,000 | 15,000 | 110 |
| 2009/02/24 | 14,970 | 15,000 | 14,910 | 14,960 | 500 |
| 2009/02/23 | 15,000 | 15,000 | 14,960 | 15,000 | 70 |
| 2009/02/20 | 15,000 | 15,060 | 14,970 | 14,990 | 110 |
| 2009/02/19 | 14,960 | 14,960 | 14,960 | 14,960 | 10 |
| 2009/02/18 | 15,090 | 15,090 | 15,090 | 15,090 | 20 |
| 2009/02/17 | 15,020 | 15,020 | 15,010 | 15,010 | 20 |
| 2009/02/16 | 15,010 | 15,020 | 15,010 | 15,010 | 30 |
| 2009/02/13 | 15,180 | 15,180 | 15,040 | 15,040 | 40 |
| 2009/02/12 | 15,100 | 15,100 | 15,100 | 15,100 | 20 |
| 2009/02/10 | 15,300 | 15,300 | 15,100 | 15,100 | 50 |
| 2009/02/09 | 15,400 | 15,400 | 15,010 | 15,010 | 70 |
| 2009/02/06 | 15,020 | 16,000 | 15,020 | 15,190 | 40 |
| 2009/02/05 | 16,200 | 16,200 | 16,000 | 16,000 | 180 |
| 2009/02/04 | 15,000 | 15,000 | 14,990 | 14,990 | 30 |
| 2009/02/03 | 15,000 | 15,010 | 14,980 | 14,990 | 190 |
| 2009/02/02 | 14,950 | 14,950 | 14,950 | 14,950 | 10 |
| 2009/01/30 | 14,900 | 15,070 | 14,900 | 14,900 | 550 |
| 2009/01/29 | 14,910 | 14,920 | 14,860 | 14,900 | 810 |
| 2009/01/28 | 14,920 | 15,500 | 14,890 | 15,010 | 2,360 |
| 2009/01/27 | 14,910 | 15,190 | 14,910 | 14,990 | 380 |
| 2009/01/26 | 15,000 | 15,000 | 14,800 | 14,900 | 240 |
| 2009/01/23 | 15,310 | 15,310 | 15,250 | 15,250 | 150 |
| 2009/01/22 | 15,250 | 15,310 | 15,200 | 15,310 | 160 |
| 2009/01/21 | 15,400 | 15,400 | 15,400 | 15,400 | 10 |
| 2009/01/20 | 15,410 | 15,480 | 15,250 | 15,250 | 100 |
| 2009/01/19 | 15,540 | 16,000 | 15,540 | 15,810 | 140 |
| 2009/01/16 | 15,410 | 15,540 | 15,300 | 15,540 | 170 |
| 2009/01/15 | 15,810 | 15,810 | 15,810 | 15,810 | 100 |
| 2009/01/14 | 15,820 | 16,000 | 15,820 | 16,000 | 320 |
| 2009/01/13 | 15,800 | 15,810 | 15,800 | 15,810 | 100 |
| 2009/01/09 | 15,850 | 15,850 | 15,840 | 15,850 | 40 |
| 2009/01/08 | 16,300 | 16,300 | 15,800 | 15,810 | 100 |
| 2009/01/07 | 16,600 | 16,600 | 16,600 | 16,600 | 10 |
| 2009/01/06 | 17,490 | 17,490 | 16,630 | 16,630 | 60 |
| 2009/01/05 | 17,500 | 17,500 | 17,500 | 17,500 | 190 |