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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,050 | 3,050 | 3,040 | 3,040 | 1,800 |
| 2013/12/27 | 2,952 | 2,999 | 2,952 | 2,996 | 1,500 |
| 2013/12/26 | 2,980 | 2,980 | 2,980 | 2,980 | 200 |
| 2013/12/25 | 2,970 | 2,975 | 2,916 | 2,970 | 3,800 |
| 2013/12/24 | 2,945 | 2,975 | 2,936 | 2,956 | 4,600 |
| 2013/12/20 | 2,975 | 2,995 | 2,950 | 2,995 | 5,300 |
| 2013/12/19 | 2,985 | 2,998 | 2,981 | 2,998 | 4,000 |
| 2013/12/18 | 2,995 | 3,005 | 2,990 | 3,000 | 4,000 |
| 2013/12/17 | 3,005 | 3,015 | 3,000 | 3,000 | 3,000 |
| 2013/12/16 | 2,975 | 2,989 | 2,957 | 2,989 | 1,400 |
| 2013/12/13 | 2,950 | 2,969 | 2,950 | 2,965 | 1,800 |
| 2013/12/12 | 2,916 | 2,965 | 2,902 | 2,902 | 8,300 |
| 2013/12/11 | 2,975 | 2,994 | 2,935 | 2,935 | 2,400 |
| 2013/12/10 | 2,983 | 3,020 | 2,983 | 3,015 | 2,400 |
| 2013/12/09 | 3,010 | 3,025 | 3,000 | 3,025 | 1,500 |
| 2013/12/06 | 3,015 | 3,050 | 3,000 | 3,030 | 5,600 |
| 2013/12/05 | 3,000 | 3,060 | 2,991 | 3,045 | 6,500 |
| 2013/12/04 | 3,050 | 3,055 | 3,025 | 3,045 | 6,500 |
| 2013/12/03 | 3,050 | 3,050 | 3,020 | 3,050 | 5,400 |
| 2013/12/02 | 3,005 | 3,050 | 2,998 | 3,050 | 6,100 |
| 2013/11/29 | 2,997 | 3,000 | 2,974 | 3,000 | 4,500 |
| 2013/11/28 | 2,984 | 2,999 | 2,971 | 2,995 | 5,300 |
| 2013/11/27 | 2,971 | 2,987 | 2,971 | 2,984 | 3,000 |
| 2013/11/26 | 2,968 | 2,974 | 2,960 | 2,970 | 3,700 |
| 2013/11/25 | 2,935 | 2,965 | 2,935 | 2,962 | 6,900 |
| 2013/11/22 | 2,945 | 2,990 | 2,936 | 2,969 | 9,500 |
| 2013/11/21 | 2,870 | 2,945 | 2,860 | 2,945 | 13,500 |
| 2013/11/20 | 2,820 | 2,870 | 2,820 | 2,870 | 16,200 |
| 2013/11/19 | 2,800 | 2,810 | 2,790 | 2,802 | 70,300 |
| 2013/11/18 | 3,025 | 3,025 | 2,854 | 2,855 | 18,700 |
| 2013/11/15 | 3,080 | 3,080 | 2,988 | 2,990 | 4,500 |
| 2013/11/14 | 3,015 | 3,100 | 2,992 | 3,040 | 5,500 |
| 2013/11/13 | 2,921 | 3,130 | 2,902 | 3,025 | 3,800 |
| 2013/11/12 | 3,045 | 3,045 | 2,970 | 2,971 | 3,400 |
| 2013/11/11 | 3,100 | 3,100 | 3,090 | 3,090 | 300 |
| 2013/11/06 | 3,120 | 3,120 | 3,100 | 3,100 | 1,400 |
| 2013/11/05 | 3,150 | 3,150 | 3,075 | 3,080 | 2,000 |
| 2013/11/01 | 3,105 | 3,105 | 3,020 | 3,050 | 1,600 |
| 2013/10/31 | 3,025 | 3,085 | 3,020 | 3,035 | 600 |
| 2013/10/30 | 3,030 | 3,060 | 3,015 | 3,060 | 500 |
| 2013/10/29 | 3,055 | 3,070 | 3,055 | 3,070 | 300 |
| 2013/10/28 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2013/10/25 | 3,050 | 3,070 | 3,050 | 3,070 | 200 |
| 2013/10/24 | 3,055 | 3,055 | 3,050 | 3,050 | 1,400 |
| 2013/10/23 | 3,090 | 3,100 | 3,065 | 3,065 | 2,500 |
| 2013/10/22 | 3,100 | 3,120 | 3,050 | 3,095 | 9,000 |
| 2013/10/21 | 3,090 | 3,150 | 3,085 | 3,090 | 2,200 |
| 2013/10/18 | 3,150 | 3,150 | 3,000 | 3,120 | 3,700 |
| 2013/10/17 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2013/10/11 | 3,100 | 3,150 | 3,100 | 3,140 | 2,300 |
| 2013/10/10 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2013/10/09 | 3,200 | 3,200 | 3,090 | 3,100 | 1,000 |
| 2013/10/08 | 3,180 | 3,205 | 3,135 | 3,150 | 700 |
| 2013/10/07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,100 |
| 2013/10/04 | 3,265 | 3,300 | 3,175 | 3,220 | 4,500 |
| 2013/10/03 | 3,260 | 3,335 | 3,190 | 3,335 | 2,400 |
| 2013/10/02 | 3,200 | 3,210 | 3,200 | 3,200 | 1,000 |
| 2013/10/01 | 3,255 | 3,255 | 2,990 | 3,150 | 6,300 |
| 2013/09/30 | 3,250 | 3,300 | 3,250 | 3,300 | 2,900 |
| 2013/09/27 | 3,250 | 3,250 | 3,245 | 3,250 | 700 |
| 2013/09/26 | 3,165 | 3,210 | 3,165 | 3,210 | 800 |
| 2013/09/25 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2013/09/24 | 3,200 | 3,205 | 3,200 | 3,205 | 300 |
| 2013/09/20 | 3,200 | 3,245 | 3,200 | 3,245 | 300 |
| 2013/09/19 | 3,180 | 3,220 | 3,180 | 3,220 | 700 |
| 2013/09/18 | 3,240 | 3,250 | 3,230 | 3,250 | 800 |
| 2013/09/17 | 3,260 | 3,260 | 3,250 | 3,250 | 600 |
| 2013/09/13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2013/09/12 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2013/09/11 | 3,220 | 3,265 | 3,220 | 3,265 | 400 |
| 2013/09/10 | 3,225 | 3,250 | 3,220 | 3,250 | 400 |
| 2013/09/09 | 3,210 | 3,250 | 3,210 | 3,250 | 300 |
| 2013/09/06 | 3,250 | 3,250 | 3,210 | 3,250 | 3,600 |
| 2013/09/05 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 2013/09/04 | 3,200 | 3,240 | 3,200 | 3,240 | 400 |
| 2013/09/03 | 3,220 | 3,220 | 3,175 | 3,200 | 700 |
| 2013/09/02 | 3,190 | 3,210 | 3,190 | 3,210 | 1,900 |
| 2013/08/30 | 3,155 | 3,220 | 3,155 | 3,220 | 2,100 |
| 2013/08/29 | 3,185 | 3,225 | 3,185 | 3,225 | 200 |
| 2013/08/28 | 3,120 | 3,230 | 3,120 | 3,225 | 800 |
| 2013/08/27 | 3,130 | 3,230 | 3,130 | 3,185 | 1,700 |
| 2013/08/26 | 3,210 | 3,215 | 3,200 | 3,200 | 1,000 |
| 2013/08/23 | 3,220 | 3,350 | 3,200 | 3,350 | 1,200 |
| 2013/08/22 | 3,250 | 3,260 | 3,250 | 3,260 | 200 |
| 2013/08/21 | 3,230 | 3,250 | 3,185 | 3,245 | 1,000 |
| 2013/08/20 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2013/08/19 | 3,250 | 3,250 | 3,240 | 3,240 | 400 |
| 2013/08/16 | 3,265 | 3,285 | 3,230 | 3,285 | 400 |
| 2013/08/14 | 3,270 | 3,325 | 3,270 | 3,325 | 400 |
| 2013/08/13 | 3,265 | 3,300 | 3,265 | 3,300 | 800 |
| 2013/08/12 | 3,225 | 3,330 | 3,225 | 3,330 | 1,100 |
| 2013/08/09 | 3,365 | 3,365 | 3,365 | 3,365 | 200 |
| 2013/08/07 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2013/08/06 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2013/08/05 | 3,390 | 3,435 | 3,390 | 3,435 | 1,500 |
| 2013/08/02 | 3,395 | 3,410 | 3,390 | 3,400 | 600 |
| 2013/08/01 | 3,310 | 3,395 | 3,310 | 3,395 | 800 |
| 2013/07/31 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2013/07/30 | 3,330 | 3,400 | 3,330 | 3,345 | 900 |
| 2013/07/29 | 3,490 | 3,490 | 3,395 | 3,400 | 1,200 |
| 2013/07/26 | 3,575 | 3,575 | 3,490 | 3,490 | 1,700 |
| 2013/07/25 | 3,500 | 3,500 | 3,415 | 3,500 | 2,600 |
| 2013/07/24 | 3,450 | 3,490 | 3,385 | 3,485 | 3,500 |
| 2013/07/23 | 3,400 | 3,495 | 3,350 | 3,370 | 2,500 |
| 2013/07/22 | 3,375 | 3,400 | 3,325 | 3,375 | 5,800 |
| 2013/07/18 | 3,210 | 3,235 | 3,200 | 3,235 | 600 |
| 2013/07/17 | 3,275 | 3,275 | 3,205 | 3,205 | 2,400 |
| 2013/07/16 | 3,180 | 3,255 | 3,180 | 3,205 | 3,000 |
| 2013/07/11 | 3,250 | 3,250 | 3,250 | 3,250 | 2,700 |
| 2013/07/10 | 3,185 | 3,245 | 3,185 | 3,245 | 300 |
| 2013/07/09 | 3,200 | 3,255 | 3,200 | 3,200 | 500 |
| 2013/07/08 | 3,300 | 3,300 | 3,150 | 3,200 | 3,900 |
| 2013/07/05 | 3,330 | 3,330 | 3,260 | 3,260 | 900 |
| 2013/07/04 | 3,250 | 3,300 | 3,250 | 3,300 | 2,700 |
| 2013/07/03 | 3,275 | 3,295 | 3,245 | 3,295 | 1,400 |
| 2013/07/02 | 3,250 | 3,250 | 3,200 | 3,250 | 1,100 |
| 2013/07/01 | 3,285 | 3,290 | 3,245 | 3,250 | 2,000 |
| 2013/06/28 | 3,185 | 3,290 | 3,185 | 3,285 | 1,500 |
| 2013/06/27 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2013/06/25 | 3,210 | 3,250 | 3,200 | 3,250 | 1,300 |
| 2013/06/24 | 3,240 | 3,260 | 3,155 | 3,250 | 1,200 |
| 2013/06/21 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2013/06/19 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2013/06/14 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2013/06/13 | 3,225 | 3,225 | 3,225 | 3,225 | 500 |
| 2013/06/12 | 3,235 | 3,235 | 3,235 | 3,235 | 800 |
| 2013/06/11 | 3,295 | 3,295 | 3,250 | 3,250 | 1,000 |
| 2013/06/10 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2013/06/07 | 3,220 | 3,230 | 3,220 | 3,220 | 1,700 |
| 2013/06/06 | 3,220 | 3,220 | 3,220 | 3,220 | 600 |
| 2013/06/05 | 3,245 | 3,280 | 3,220 | 3,280 | 2,900 |
| 2013/06/04 | 3,180 | 3,245 | 3,180 | 3,245 | 400 |
| 2013/06/03 | 3,180 | 3,255 | 3,160 | 3,195 | 1,000 |
| 2013/05/31 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2013/05/30 | 3,240 | 3,250 | 3,240 | 3,250 | 400 |
| 2013/05/29 | 3,390 | 3,390 | 3,180 | 3,300 | 2,100 |
| 2013/05/28 | 3,250 | 3,300 | 3,250 | 3,300 | 600 |
| 2013/05/27 | 3,280 | 3,320 | 3,220 | 3,300 | 1,700 |
| 2013/05/24 | 3,350 | 3,400 | 3,350 | 3,350 | 1,100 |
| 2013/05/23 | 3,380 | 3,430 | 3,380 | 3,400 | 1,000 |
| 2013/05/22 | 3,440 | 3,440 | 3,385 | 3,430 | 1,500 |
| 2013/05/21 | 3,450 | 3,450 | 3,380 | 3,430 | 2,300 |
| 2013/05/20 | 3,355 | 3,550 | 3,355 | 3,420 | 10,300 |
| 2013/05/17 | 3,275 | 3,390 | 3,275 | 3,390 | 1,000 |
| 2013/05/16 | 3,340 | 3,400 | 3,340 | 3,390 | 1,200 |
| 2013/05/15 | 3,335 | 3,350 | 3,250 | 3,350 | 1,100 |
| 2013/05/14 | 3,360 | 3,395 | 3,350 | 3,395 | 1,100 |
| 2013/05/13 | 3,400 | 3,400 | 3,330 | 3,395 | 1,100 |
| 2013/05/10 | 3,350 | 3,400 | 3,350 | 3,400 | 900 |
| 2013/05/09 | 3,350 | 3,400 | 3,300 | 3,355 | 2,700 |
| 2013/05/08 | 3,325 | 3,390 | 3,325 | 3,350 | 2,300 |
| 2013/05/07 | 3,355 | 3,395 | 3,340 | 3,395 | 1,700 |
| 2013/05/02 | 3,355 | 3,355 | 3,355 | 3,355 | 1,000 |
| 2013/05/01 | 3,350 | 3,355 | 3,290 | 3,355 | 2,200 |
| 2013/04/30 | 3,415 | 3,415 | 3,350 | 3,350 | 700 |
| 2013/04/26 | 3,400 | 3,420 | 3,350 | 3,420 | 2,100 |
| 2013/04/25 | 3,235 | 3,490 | 3,235 | 3,490 | 3,900 |
| 2013/04/24 | 3,250 | 3,300 | 3,250 | 3,290 | 1,900 |
| 2013/04/22 | 3,260 | 3,275 | 3,250 | 3,250 | 2,400 |
| 2013/04/19 | 3,230 | 3,250 | 3,205 | 3,220 | 1,500 |
| 2013/04/18 | 3,255 | 3,260 | 3,200 | 3,200 | 1,800 |
| 2013/04/17 | 3,230 | 3,290 | 3,230 | 3,255 | 4,200 |
| 2013/04/16 | 3,300 | 3,305 | 3,260 | 3,300 | 2,300 |
| 2013/04/15 | 3,260 | 3,260 | 3,210 | 3,260 | 800 |
| 2013/04/12 | 3,265 | 3,290 | 3,235 | 3,290 | 8,200 |
| 2013/04/11 | 3,245 | 3,295 | 3,245 | 3,265 | 1,600 |
| 2013/04/10 | 3,295 | 3,300 | 3,225 | 3,295 | 4,500 |
| 2013/04/09 | 3,295 | 3,300 | 3,280 | 3,295 | 2,500 |
| 2013/04/08 | 3,290 | 3,295 | 3,220 | 3,295 | 1,600 |
| 2013/04/05 | 3,300 | 3,300 | 3,290 | 3,290 | 2,200 |
| 2013/04/04 | 3,260 | 3,260 | 3,150 | 3,260 | 2,300 |
| 2013/04/03 | 3,260 | 3,260 | 3,220 | 3,260 | 1,700 |
| 2013/04/02 | 3,210 | 3,210 | 3,200 | 3,210 | 2,100 |
| 2013/04/01 | 3,220 | 3,220 | 3,185 | 3,210 | 1,600 |
| 2013/03/29 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2013/03/28 | 3,210 | 3,210 | 3,175 | 3,175 | 400 |
| 2013/03/27 | 3,175 | 3,225 | 3,155 | 3,185 | 700 |
| 2013/03/26 | 3,160 | 3,230 | 3,160 | 3,230 | 1,900 |
| 2013/03/25 | 3,210 | 3,370 | 3,160 | 3,370 | 8,100 |
| 2013/03/22 | 3,190 | 3,200 | 3,190 | 3,190 | 6,000 |
| 2013/03/21 | 3,190 | 3,190 | 3,150 | 3,180 | 900 |
| 2013/03/19 | 3,090 | 3,160 | 3,090 | 3,140 | 7,500 |
| 2013/03/18 | 3,120 | 3,170 | 3,120 | 3,160 | 2,500 |
| 2013/03/15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2013/03/14 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2013/03/13 | 3,160 | 3,160 | 3,100 | 3,130 | 800 |
| 2013/03/12 | 3,110 | 3,150 | 3,100 | 3,130 | 5,600 |
| 2013/03/11 | 3,130 | 3,130 | 3,100 | 3,110 | 3,700 |
| 2013/03/08 | 3,080 | 3,150 | 3,080 | 3,100 | 9,700 |
| 2013/03/07 | 3,070 | 3,100 | 3,035 | 3,065 | 3,500 |
| 2013/03/06 | 3,025 | 3,080 | 3,025 | 3,070 | 3,500 |
| 2013/03/05 | 3,050 | 3,070 | 3,000 | 3,050 | 11,400 |
| 2013/03/04 | 3,045 | 3,045 | 2,997 | 3,020 | 1,400 |
| 2013/03/01 | 3,000 | 3,010 | 3,000 | 3,000 | 5,000 |
| 2013/02/28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2013/02/27 | 2,995 | 3,010 | 2,990 | 3,000 | 5,600 |
| 2013/02/26 | 3,000 | 3,005 | 2,990 | 2,990 | 400 |
| 2013/02/25 | 2,911 | 3,000 | 2,911 | 3,000 | 1,300 |
| 2013/02/22 | 2,990 | 3,035 | 2,990 | 3,000 | 1,000 |
| 2013/02/20 | 3,030 | 3,030 | 2,996 | 3,030 | 300 |
| 2013/02/19 | 2,980 | 3,030 | 2,980 | 3,030 | 1,400 |
| 2013/02/18 | 3,035 | 3,100 | 3,035 | 3,080 | 1,000 |
| 2013/02/15 | 3,040 | 3,080 | 2,980 | 3,080 | 2,800 |
| 2013/02/14 | 3,050 | 3,100 | 3,050 | 3,100 | 400 |
| 2013/02/13 | 2,955 | 3,140 | 2,955 | 3,080 | 1,900 |
| 2013/02/12 | 3,100 | 3,145 | 3,100 | 3,145 | 200 |
| 2013/02/08 | 3,150 | 3,170 | 3,000 | 3,170 | 3,700 |
| 2013/02/06 | 3,100 | 3,150 | 3,100 | 3,150 | 500 |
| 2013/02/05 | 3,150 | 3,150 | 3,080 | 3,150 | 1,400 |
| 2013/02/04 | 3,150 | 3,150 | 3,100 | 3,150 | 5,300 |
| 2013/02/01 | 3,100 | 3,150 | 3,060 | 3,150 | 2,200 |
| 2013/01/31 | 3,040 | 3,095 | 3,025 | 3,095 | 700 |
| 2013/01/30 | 3,010 | 3,070 | 3,010 | 3,030 | 1,700 |
| 2013/01/28 | 3,000 | 3,050 | 3,000 | 3,050 | 700 |
| 2013/01/25 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2013/01/24 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2013/01/23 | 3,020 | 3,090 | 3,020 | 3,090 | 400 |
| 2013/01/22 | 3,020 | 3,090 | 3,020 | 3,090 | 900 |
| 2013/01/21 | 3,000 | 3,170 | 3,000 | 3,155 | 5,600 |
| 2013/01/18 | 2,980 | 3,025 | 2,980 | 3,025 | 200 |
| 2013/01/17 | 2,948 | 3,190 | 2,948 | 3,120 | 3,700 |
| 2013/01/16 | 2,920 | 2,930 | 2,920 | 2,930 | 1,300 |
| 2013/01/15 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2013/01/11 | 2,919 | 2,920 | 2,900 | 2,920 | 800 |
| 2013/01/10 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2013/01/09 | 2,895 | 2,895 | 2,895 | 2,895 | 300 |
| 2013/01/08 | 2,895 | 2,895 | 2,895 | 2,895 | 700 |
| 2013/01/07 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2013/01/04 | 2,950 | 2,950 | 2,885 | 2,900 | 1,700 |