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 |
|---|---|---|---|---|---|
| 2010/12/30 | 25,600 | 26,110 | 25,600 | 25,610 | 70 |
| 2010/12/29 | 0 | 0 | 0 | 25,600 | 0 |
| 2010/12/28 | 25,570 | 25,600 | 25,570 | 25,600 | 60 |
| 2010/12/27 | 26,020 | 26,020 | 25,200 | 25,560 | 180 |
| 2010/12/24 | 26,510 | 27,000 | 26,030 | 27,000 | 180 |
| 2010/12/22 | 27,000 | 27,000 | 26,500 | 26,500 | 150 |
| 2010/12/21 | 26,100 | 27,400 | 26,100 | 27,400 | 50 |
| 2010/12/20 | 27,100 | 27,100 | 26,000 | 27,100 | 220 |
| 2010/12/17 | 27,000 | 27,100 | 26,980 | 27,100 | 600 |
| 2010/12/16 | 25,500 | 25,540 | 25,020 | 25,540 | 120 |
| 2010/12/15 | 25,000 | 25,000 | 24,960 | 25,000 | 70 |
| 2010/12/14 | 25,000 | 25,000 | 24,860 | 24,920 | 70 |
| 2010/12/13 | 25,000 | 25,000 | 25,000 | 25,000 | 10 |
| 2010/12/10 | 25,000 | 25,000 | 25,000 | 25,000 | 10 |
| 2010/12/09 | 25,500 | 25,500 | 25,000 | 25,000 | 20 |
| 2010/12/08 | 25,900 | 25,900 | 24,700 | 25,010 | 140 |
| 2010/12/07 | 25,990 | 25,990 | 25,500 | 25,500 | 30 |
| 2010/12/06 | 26,200 | 26,400 | 26,000 | 26,000 | 170 |
| 2010/12/03 | 26,300 | 26,300 | 26,190 | 26,190 | 160 |
| 2010/12/02 | 26,000 | 26,100 | 25,900 | 26,100 | 190 |
| 2010/12/01 | 25,480 | 26,000 | 24,920 | 26,000 | 180 |
| 2010/11/30 | 25,000 | 25,300 | 25,000 | 25,300 | 20 |
| 2010/11/29 | 25,000 | 25,000 | 24,510 | 24,510 | 40 |
| 2010/11/26 | 25,000 | 25,000 | 24,500 | 24,500 | 40 |
| 2010/11/25 | 24,500 | 24,500 | 24,500 | 24,500 | 60 |
| 2010/11/24 | 24,490 | 24,490 | 24,490 | 24,490 | 20 |
| 2010/11/22 | 24,990 | 24,990 | 24,020 | 24,020 | 60 |
| 2010/11/19 | 25,600 | 25,600 | 24,660 | 24,660 | 30 |
| 2010/11/18 | 25,390 | 25,390 | 25,300 | 25,350 | 80 |
| 2010/11/17 | 24,900 | 24,900 | 24,520 | 24,520 | 20 |
| 2010/11/16 | 25,000 | 25,300 | 25,000 | 25,300 | 910 |
| 2010/11/15 | 25,000 | 25,000 | 24,990 | 25,000 | 60 |
| 2010/11/12 | 24,200 | 25,000 | 24,200 | 25,000 | 150 |
| 2010/11/11 | 0 | 0 | 0 | 24,550 | 0 |
| 2010/11/10 | 24,550 | 24,550 | 24,550 | 24,550 | 20 |
| 2010/11/09 | 24,700 | 24,800 | 24,700 | 24,800 | 60 |
| 2010/11/08 | 24,500 | 24,650 | 24,500 | 24,650 | 180 |
| 2010/11/05 | 24,500 | 24,500 | 24,490 | 24,490 | 180 |
| 2010/11/04 | 24,200 | 24,390 | 24,100 | 24,390 | 160 |
| 2010/11/02 | 24,200 | 24,200 | 24,100 | 24,200 | 70 |
| 2010/11/01 | 24,400 | 24,400 | 24,400 | 24,400 | 30 |
| 2010/10/29 | 24,400 | 24,400 | 24,000 | 24,000 | 30 |
| 2010/10/28 | 24,500 | 24,500 | 24,500 | 24,500 | 10 |
| 2010/10/27 | 24,000 | 24,000 | 24,000 | 24,000 | 20 |
| 2010/10/26 | 24,200 | 24,200 | 24,000 | 24,000 | 50 |
| 2010/10/25 | 24,200 | 24,200 | 24,200 | 24,200 | 10 |
| 2010/10/22 | 24,190 | 24,380 | 23,500 | 23,700 | 1,130 |
| 2010/10/21 | 23,500 | 24,200 | 23,500 | 24,200 | 250 |
| 2010/10/20 | 23,300 | 23,300 | 22,950 | 23,290 | 110 |
| 2010/10/19 | 22,700 | 23,200 | 22,700 | 22,940 | 50 |
| 2010/10/18 | 23,300 | 23,300 | 23,200 | 23,200 | 60 |
| 2010/10/15 | 23,300 | 23,300 | 23,300 | 23,300 | 20 |
| 2010/10/14 | 23,300 | 23,300 | 23,040 | 23,300 | 40 |
| 2010/10/13 | 23,400 | 23,400 | 23,300 | 23,310 | 80 |
| 2010/10/12 | 23,400 | 23,900 | 23,400 | 23,900 | 20 |
| 2010/10/08 | 23,700 | 23,900 | 23,700 | 23,900 | 20 |
| 2010/10/07 | 23,980 | 23,980 | 23,980 | 23,980 | 30 |
| 2010/10/06 | 23,500 | 24,500 | 23,010 | 23,980 | 230 |
| 2010/10/05 | 24,500 | 24,500 | 23,010 | 23,010 | 130 |
| 2010/10/04 | 23,600 | 23,600 | 23,500 | 23,500 | 110 |
| 2010/10/01 | 23,000 | 23,500 | 23,000 | 23,500 | 410 |
| 2010/09/30 | 23,500 | 24,000 | 23,500 | 23,800 | 110 |
| 2010/09/29 | 23,500 | 23,500 | 23,000 | 23,000 | 70 |
| 2010/09/28 | 23,340 | 23,480 | 22,520 | 23,300 | 100 |
| 2010/09/27 | 23,450 | 23,450 | 23,010 | 23,200 | 40 |
| 2010/09/24 | 23,000 | 23,480 | 23,000 | 23,480 | 60 |
| 2010/09/22 | 22,610 | 23,490 | 22,610 | 23,490 | 60 |
| 2010/09/21 | 23,000 | 24,000 | 23,000 | 24,000 | 100 |
| 2010/09/17 | 23,600 | 23,600 | 22,600 | 23,500 | 60 |
| 2010/09/16 | 23,500 | 23,600 | 23,500 | 23,600 | 90 |
| 2010/09/15 | 23,000 | 23,500 | 23,000 | 23,400 | 300 |
| 2010/09/14 | 23,000 | 23,000 | 22,250 | 22,750 | 50 |
| 2010/09/13 | 23,000 | 23,000 | 22,600 | 23,000 | 100 |
| 2010/09/10 | 23,000 | 23,000 | 23,000 | 23,000 | 20 |
| 2010/09/09 | 23,000 | 23,000 | 23,000 | 23,000 | 20 |
| 2010/09/08 | 23,000 | 23,000 | 23,000 | 23,000 | 20 |
| 2010/09/07 | 22,500 | 22,600 | 22,500 | 22,600 | 70 |
| 2010/09/06 | 22,500 | 22,500 | 22,500 | 22,500 | 20 |
| 2010/09/03 | 21,990 | 22,750 | 21,990 | 22,500 | 460 |
| 2010/09/02 | 21,990 | 21,990 | 21,980 | 21,990 | 170 |
| 2010/09/01 | 0 | 0 | 0 | 21,720 | 0 |
| 2010/08/31 | 21,740 | 21,740 | 21,720 | 21,720 | 30 |
| 2010/08/30 | 0 | 0 | 0 | 21,720 | 0 |
| 2010/08/27 | 21,750 | 21,750 | 21,720 | 21,720 | 70 |
| 2010/08/26 | 0 | 0 | 0 | 21,710 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 21,710 | 0 |
| 2010/08/24 | 21,710 | 21,710 | 21,710 | 21,710 | 30 |
| 2010/08/23 | 21,990 | 21,990 | 21,990 | 21,990 | 40 |
| 2010/08/20 | 22,000 | 22,000 | 21,990 | 21,990 | 30 |
| 2010/08/19 | 22,000 | 22,000 | 21,990 | 21,990 | 40 |
| 2010/08/18 | 22,000 | 22,000 | 22,000 | 22,000 | 40 |
| 2010/08/17 | 22,000 | 22,000 | 21,990 | 22,000 | 700 |
| 2010/08/16 | 22,200 | 22,200 | 22,200 | 22,200 | 10 |
| 2010/08/13 | 22,190 | 22,190 | 22,190 | 22,190 | 20 |
| 2010/08/12 | 21,710 | 21,710 | 21,710 | 21,710 | 50 |
| 2010/08/11 | 21,850 | 21,850 | 21,700 | 21,700 | 70 |
| 2010/08/10 | 21,710 | 21,990 | 21,700 | 21,850 | 160 |
| 2010/08/09 | 22,000 | 22,000 | 21,700 | 21,710 | 210 |
| 2010/08/06 | 22,200 | 22,200 | 22,000 | 22,000 | 110 |
| 2010/08/05 | 22,200 | 22,200 | 22,000 | 22,000 | 260 |
| 2010/08/04 | 22,180 | 22,180 | 22,100 | 22,100 | 60 |
| 2010/08/03 | 22,200 | 22,200 | 22,150 | 22,170 | 60 |
| 2010/08/02 | 0 | 0 | 0 | 22,200 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 22,200 | 0 |
| 2010/07/29 | 22,200 | 22,200 | 22,200 | 22,200 | 100 |
| 2010/07/28 | 22,200 | 22,200 | 22,200 | 22,200 | 40 |
| 2010/07/27 | 22,200 | 22,200 | 22,190 | 22,200 | 270 |
| 2010/07/26 | 0 | 0 | 0 | 22,080 | 0 |
| 2010/07/23 | 22,080 | 22,080 | 22,080 | 22,080 | 10 |
| 2010/07/22 | 22,070 | 22,070 | 22,070 | 22,070 | 10 |
| 2010/07/21 | 22,070 | 22,070 | 22,070 | 22,070 | 60 |
| 2010/07/20 | 22,000 | 22,500 | 21,800 | 22,010 | 760 |
| 2010/07/16 | 22,000 | 22,000 | 21,820 | 22,000 | 830 |
| 2010/07/15 | 22,000 | 22,000 | 22,000 | 22,000 | 20 |
| 2010/07/14 | 22,000 | 22,000 | 22,000 | 22,000 | 20 |
| 2010/07/13 | 22,000 | 22,000 | 22,000 | 22,000 | 30 |
| 2010/07/12 | 22,000 | 22,000 | 21,890 | 21,890 | 20 |
| 2010/07/09 | 22,010 | 22,010 | 22,010 | 22,010 | 10 |
| 2010/07/08 | 22,000 | 22,010 | 22,000 | 22,010 | 30 |
| 2010/07/07 | 21,690 | 21,700 | 21,690 | 21,700 | 50 |
| 2010/07/06 | 22,000 | 22,000 | 21,990 | 21,990 | 30 |
| 2010/07/05 | 22,000 | 22,200 | 22,000 | 22,000 | 650 |
| 2010/07/02 | 22,010 | 22,050 | 22,000 | 22,000 | 200 |
| 2010/07/01 | 22,000 | 22,010 | 22,000 | 22,000 | 210 |
| 2010/06/30 | 22,000 | 22,000 | 22,000 | 22,000 | 190 |
| 2010/06/29 | 22,100 | 22,100 | 22,000 | 22,000 | 30 |
| 2010/06/28 | 22,100 | 22,100 | 21,720 | 22,000 | 130 |
| 2010/06/25 | 22,100 | 22,100 | 22,100 | 22,100 | 20 |
| 2010/06/24 | 22,000 | 22,000 | 21,800 | 22,000 | 410 |
| 2010/06/23 | 22,000 | 22,000 | 21,900 | 22,000 | 130 |
| 2010/06/22 | 22,000 | 22,000 | 22,000 | 22,000 | 50 |
| 2010/06/21 | 22,000 | 22,000 | 21,800 | 21,990 | 130 |
| 2010/06/18 | 22,000 | 22,000 | 21,900 | 21,900 | 40 |
| 2010/06/17 | 22,070 | 22,070 | 22,000 | 22,000 | 50 |
| 2010/06/16 | 22,050 | 22,330 | 22,000 | 22,120 | 230 |
| 2010/06/15 | 22,050 | 22,050 | 22,020 | 22,050 | 40 |
| 2010/06/14 | 22,100 | 22,100 | 22,000 | 22,050 | 50 |
| 2010/06/11 | 0 | 0 | 0 | 22,100 | 0 |
| 2010/06/10 | 22,110 | 22,110 | 22,000 | 22,100 | 120 |
| 2010/06/09 | 22,000 | 22,100 | 21,950 | 22,100 | 110 |
| 2010/06/08 | 22,020 | 22,020 | 22,000 | 22,000 | 60 |
| 2010/06/07 | 22,900 | 22,900 | 22,020 | 22,020 | 80 |
| 2010/06/04 | 23,400 | 23,400 | 23,000 | 23,000 | 180 |
| 2010/06/03 | 22,220 | 23,230 | 22,220 | 23,230 | 150 |
| 2010/06/02 | 22,230 | 22,250 | 22,150 | 22,210 | 60 |
| 2010/06/01 | 22,500 | 22,500 | 22,010 | 22,220 | 110 |
| 2010/05/31 | 22,700 | 22,700 | 22,200 | 22,500 | 270 |
| 2010/05/28 | 22,700 | 22,700 | 22,700 | 22,700 | 10 |
| 2010/05/27 | 22,700 | 22,700 | 22,700 | 22,700 | 80 |
| 2010/05/26 | 23,500 | 23,500 | 22,500 | 22,700 | 120 |
| 2010/05/25 | 23,500 | 23,500 | 23,500 | 23,500 | 70 |
| 2010/05/24 | 24,500 | 24,500 | 23,500 | 23,500 | 100 |
| 2010/05/21 | 23,990 | 23,990 | 23,990 | 23,990 | 10 |
| 2010/05/20 | 24,000 | 24,000 | 23,760 | 24,000 | 120 |
| 2010/05/19 | 23,820 | 24,000 | 23,200 | 24,000 | 1,120 |
| 2010/05/18 | 24,250 | 24,250 | 23,820 | 23,820 | 430 |
| 2010/05/17 | 23,010 | 24,100 | 23,010 | 23,750 | 520 |
| 2010/05/14 | 24,000 | 24,450 | 24,000 | 24,000 | 240 |
| 2010/05/13 | 24,080 | 24,080 | 24,000 | 24,000 | 40 |
| 2010/05/12 | 24,000 | 24,080 | 24,000 | 24,080 | 370 |
| 2010/05/11 | 24,450 | 24,450 | 24,020 | 24,110 | 100 |
| 2010/05/10 | 24,000 | 24,500 | 24,000 | 24,000 | 200 |
| 2010/05/07 | 24,000 | 24,500 | 24,000 | 24,000 | 1,190 |
| 2010/05/06 | 24,000 | 24,500 | 24,000 | 24,500 | 30 |
| 2010/04/30 | 24,860 | 24,990 | 24,250 | 24,500 | 220 |
| 2010/04/28 | 24,300 | 24,470 | 23,980 | 24,470 | 100 |
| 2010/04/27 | 24,600 | 24,600 | 24,300 | 24,300 | 50 |
| 2010/04/26 | 23,710 | 24,390 | 23,710 | 24,200 | 220 |
| 2010/04/23 | 24,500 | 24,500 | 24,100 | 24,210 | 60 |
| 2010/04/22 | 24,380 | 24,380 | 24,380 | 24,380 | 10 |
| 2010/04/21 | 24,510 | 25,000 | 24,300 | 24,500 | 240 |
| 2010/04/20 | 24,990 | 25,000 | 24,500 | 24,500 | 90 |
| 2010/04/19 | 24,990 | 25,000 | 24,500 | 24,750 | 140 |
| 2010/04/16 | 25,000 | 25,300 | 25,000 | 25,000 | 240 |
| 2010/04/15 | 24,400 | 24,940 | 24,120 | 24,940 | 150 |
| 2010/04/14 | 24,490 | 24,490 | 24,120 | 24,120 | 90 |
| 2010/04/13 | 24,000 | 24,490 | 24,000 | 24,490 | 120 |
| 2010/04/12 | 24,490 | 24,500 | 24,490 | 24,490 | 110 |
| 2010/04/09 | 24,500 | 24,500 | 24,000 | 24,000 | 170 |
| 2010/04/08 | 24,000 | 24,500 | 24,000 | 24,500 | 190 |
| 2010/04/07 | 24,390 | 24,400 | 23,900 | 24,000 | 80 |
| 2010/04/06 | 24,000 | 24,300 | 23,200 | 23,510 | 140 |
| 2010/04/05 | 24,500 | 24,500 | 23,600 | 23,600 | 280 |
| 2010/04/02 | 23,000 | 23,700 | 23,000 | 23,700 | 390 |
| 2010/04/01 | 22,300 | 22,950 | 22,300 | 22,930 | 60 |
| 2010/03/31 | 22,250 | 22,250 | 22,200 | 22,250 | 110 |
| 2010/03/30 | 22,200 | 22,250 | 22,200 | 22,250 | 140 |
| 2010/03/29 | 22,250 | 22,250 | 22,000 | 22,200 | 180 |
| 2010/03/26 | 22,500 | 22,500 | 22,500 | 22,500 | 210 |
| 2010/03/25 | 22,310 | 23,000 | 22,300 | 22,500 | 340 |
| 2010/03/24 | 22,350 | 22,350 | 22,310 | 22,310 | 70 |
| 2010/03/23 | 22,900 | 22,900 | 22,250 | 22,500 | 110 |
| 2010/03/19 | 22,080 | 22,300 | 22,080 | 22,200 | 70 |
| 2010/03/18 | 22,020 | 22,080 | 22,000 | 22,080 | 40 |
| 2010/03/17 | 22,050 | 22,300 | 22,020 | 22,300 | 60 |
| 2010/03/16 | 22,300 | 22,300 | 22,300 | 22,300 | 40 |
| 2010/03/15 | 22,100 | 22,500 | 22,100 | 22,120 | 130 |
| 2010/03/12 | 22,030 | 22,030 | 22,030 | 22,030 | 10 |
| 2010/03/11 | 22,000 | 22,000 | 21,830 | 22,000 | 40 |
| 2010/03/10 | 22,000 | 22,000 | 22,000 | 22,000 | 10 |
| 2010/03/09 | 22,000 | 22,000 | 21,950 | 22,000 | 110 |
| 2010/03/08 | 22,190 | 22,190 | 21,990 | 22,000 | 100 |
| 2010/03/05 | 22,000 | 22,000 | 21,950 | 21,960 | 290 |
| 2010/03/04 | 22,000 | 22,000 | 21,900 | 21,950 | 80 |
| 2010/03/03 | 22,000 | 22,000 | 21,750 | 21,940 | 110 |
| 2010/03/02 | 22,040 | 22,040 | 21,500 | 22,000 | 150 |
| 2010/03/01 | 22,180 | 22,180 | 22,020 | 22,030 | 50 |
| 2010/02/26 | 22,200 | 22,200 | 22,180 | 22,180 | 50 |
| 2010/02/25 | 22,200 | 22,200 | 22,180 | 22,180 | 60 |
| 2010/02/24 | 22,390 | 22,390 | 22,350 | 22,360 | 70 |
| 2010/02/23 | 22,010 | 22,010 | 22,010 | 22,010 | 10 |
| 2010/02/22 | 22,020 | 22,190 | 21,800 | 22,190 | 130 |
| 2010/02/19 | 22,490 | 22,500 | 22,100 | 22,140 | 140 |
| 2010/02/18 | 22,490 | 22,490 | 22,190 | 22,490 | 50 |
| 2010/02/17 | 22,300 | 22,320 | 22,290 | 22,300 | 140 |
| 2010/02/16 | 22,120 | 22,480 | 22,010 | 22,460 | 260 |
| 2010/02/15 | 22,300 | 22,840 | 22,300 | 22,840 | 160 |
| 2010/02/12 | 22,500 | 22,850 | 22,200 | 22,850 | 90 |
| 2010/02/10 | 22,990 | 22,990 | 22,300 | 22,500 | 60 |
| 2010/02/08 | 23,000 | 23,000 | 22,640 | 23,000 | 860 |
| 2010/02/05 | 22,800 | 23,000 | 22,700 | 23,000 | 540 |
| 2010/02/04 | 22,810 | 23,000 | 22,810 | 23,000 | 70 |
| 2010/02/03 | 23,000 | 23,000 | 23,000 | 23,000 | 120 |
| 2010/02/02 | 22,950 | 23,100 | 22,700 | 23,000 | 150 |
| 2010/02/01 | 23,000 | 23,000 | 22,110 | 22,110 | 60 |
| 2010/01/29 | 23,000 | 23,000 | 22,700 | 23,000 | 150 |
| 2010/01/27 | 22,500 | 23,000 | 22,500 | 23,000 | 150 |
| 2010/01/26 | 23,400 | 23,400 | 23,300 | 23,300 | 60 |
| 2010/01/25 | 24,300 | 24,300 | 23,310 | 23,310 | 40 |
| 2010/01/22 | 23,990 | 24,490 | 23,990 | 24,300 | 80 |
| 2010/01/21 | 25,000 | 25,000 | 24,300 | 24,990 | 610 |
| 2010/01/20 | 25,000 | 25,400 | 24,800 | 25,400 | 660 |
| 2010/01/19 | 24,990 | 25,200 | 24,500 | 25,010 | 230 |
| 2010/01/18 | 23,990 | 24,300 | 23,500 | 24,300 | 160 |
| 2010/01/15 | 23,300 | 23,300 | 23,200 | 23,210 | 90 |
| 2010/01/14 | 22,400 | 23,300 | 22,390 | 23,300 | 250 |
| 2010/01/13 | 22,400 | 22,400 | 22,400 | 22,400 | 70 |
| 2010/01/12 | 22,200 | 22,490 | 22,200 | 22,480 | 260 |
| 2010/01/08 | 21,890 | 22,100 | 21,890 | 22,100 | 310 |
| 2010/01/07 | 21,800 | 21,800 | 21,800 | 21,800 | 30 |
| 2010/01/06 | 21,900 | 22,100 | 21,420 | 21,800 | 340 |
| 2010/01/05 | 21,880 | 21,880 | 21,400 | 21,850 | 450 |
| 2010/01/04 | 20,700 | 21,200 | 20,700 | 21,200 | 80 |