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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,585 | 4,585 | 4,585 | 4,585 | 200 |
| 2016/12/29 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2016/12/28 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2016/12/27 | 4,520 | 4,520 | 4,520 | 4,520 | 500 |
| 2016/12/22 | 4,540 | 4,590 | 4,540 | 4,590 | 600 |
| 2016/12/21 | 4,515 | 4,550 | 4,500 | 4,550 | 1,300 |
| 2016/12/20 | 4,615 | 4,615 | 4,515 | 4,530 | 1,900 |
| 2016/12/19 | 4,575 | 4,600 | 4,445 | 4,480 | 800 |
| 2016/12/16 | 4,595 | 4,600 | 4,550 | 4,575 | 4,500 |
| 2016/12/15 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2016/12/14 | 4,560 | 4,565 | 4,525 | 4,525 | 1,000 |
| 2016/12/13 | 4,590 | 4,590 | 4,505 | 4,540 | 700 |
| 2016/12/12 | 4,500 | 4,550 | 4,500 | 4,550 | 600 |
| 2016/12/09 | 4,515 | 4,515 | 4,500 | 4,500 | 300 |
| 2016/12/08 | 4,500 | 4,505 | 4,500 | 4,500 | 500 |
| 2016/12/07 | 4,550 | 4,550 | 4,305 | 4,465 | 3,100 |
| 2016/12/06 | 4,495 | 4,540 | 4,495 | 4,540 | 3,700 |
| 2016/12/05 | 4,495 | 4,500 | 4,495 | 4,500 | 2,600 |
| 2016/12/02 | 4,500 | 4,500 | 4,475 | 4,495 | 6,400 |
| 2016/12/01 | 4,500 | 4,500 | 4,470 | 4,470 | 500 |
| 2016/11/30 | 4,485 | 4,500 | 4,485 | 4,500 | 2,300 |
| 2016/11/29 | 4,470 | 4,500 | 4,470 | 4,495 | 4,800 |
| 2016/11/28 | 4,490 | 4,500 | 4,470 | 4,470 | 2,800 |
| 2016/11/24 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2016/11/22 | 4,450 | 4,455 | 4,450 | 4,450 | 900 |
| 2016/11/21 | 4,495 | 4,495 | 4,490 | 4,490 | 200 |
| 2016/11/17 | 4,455 | 4,455 | 4,455 | 4,455 | 600 |
| 2016/11/16 | 4,520 | 4,520 | 4,400 | 4,470 | 12,900 |
| 2016/11/15 | 4,570 | 4,570 | 4,450 | 4,450 | 600 |
| 2016/11/14 | 4,595 | 4,595 | 4,500 | 4,500 | 700 |
| 2016/11/11 | 4,590 | 4,590 | 4,525 | 4,535 | 1,300 |
| 2016/11/10 | 4,595 | 4,595 | 4,500 | 4,520 | 4,500 |
| 2016/11/09 | 4,520 | 4,550 | 4,400 | 4,500 | 1,200 |
| 2016/11/08 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2016/11/07 | 4,545 | 4,545 | 4,510 | 4,510 | 200 |
| 2016/11/04 | 4,595 | 4,595 | 4,545 | 4,545 | 1,900 |
| 2016/11/02 | 4,465 | 4,560 | 4,465 | 4,560 | 4,100 |
| 2016/11/01 | 4,500 | 4,535 | 4,500 | 4,535 | 2,900 |
| 2016/10/31 | 4,590 | 4,590 | 4,505 | 4,555 | 2,900 |
| 2016/10/28 | 4,570 | 4,615 | 4,570 | 4,600 | 900 |
| 2016/10/27 | 4,530 | 4,615 | 4,530 | 4,585 | 9,000 |
| 2016/10/26 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2016/10/25 | 4,495 | 4,595 | 4,495 | 4,500 | 600 |
| 2016/10/24 | 4,515 | 4,525 | 4,500 | 4,500 | 300 |
| 2016/10/21 | 4,595 | 4,595 | 4,525 | 4,525 | 800 |
| 2016/10/20 | 4,550 | 4,595 | 4,550 | 4,595 | 600 |
| 2016/10/19 | 4,405 | 4,480 | 4,400 | 4,480 | 1,200 |
| 2016/10/17 | 4,410 | 4,410 | 4,375 | 4,405 | 2,500 |
| 2016/10/14 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2016/10/13 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2016/10/12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2016/10/07 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2016/10/05 | 4,580 | 4,580 | 4,520 | 4,520 | 600 |
| 2016/10/04 | 4,510 | 4,565 | 4,510 | 4,565 | 1,700 |
| 2016/10/03 | 4,450 | 4,480 | 4,445 | 4,470 | 2,900 |
| 2016/09/30 | 4,455 | 4,455 | 4,445 | 4,445 | 500 |
| 2016/09/29 | 4,470 | 4,480 | 4,460 | 4,480 | 1,800 |
| 2016/09/28 | 4,430 | 4,450 | 4,430 | 4,450 | 1,800 |
| 2016/09/27 | 4,350 | 4,455 | 4,280 | 4,400 | 6,000 |
| 2016/09/26 | 4,470 | 4,490 | 4,450 | 4,490 | 900 |
| 2016/09/23 | 4,475 | 4,490 | 4,455 | 4,490 | 3,900 |
| 2016/09/21 | 4,480 | 4,525 | 4,475 | 4,475 | 1,200 |
| 2016/09/20 | 4,480 | 4,500 | 4,455 | 4,490 | 3,600 |
| 2016/09/16 | 4,455 | 4,490 | 4,445 | 4,480 | 7,400 |
| 2016/09/15 | 4,455 | 4,455 | 4,455 | 4,455 | 200 |
| 2016/09/14 | 4,480 | 4,500 | 4,470 | 4,475 | 2,500 |
| 2016/09/13 | 4,470 | 4,500 | 4,470 | 4,480 | 500 |
| 2016/09/12 | 4,465 | 4,465 | 4,465 | 4,465 | 200 |
| 2016/09/09 | 4,470 | 4,525 | 4,470 | 4,525 | 2,200 |
| 2016/09/07 | 4,545 | 4,595 | 4,525 | 4,525 | 500 |
| 2016/09/06 | 4,600 | 4,600 | 4,595 | 4,595 | 400 |
| 2016/09/05 | 4,590 | 4,635 | 4,590 | 4,620 | 1,500 |
| 2016/09/02 | 4,500 | 4,580 | 4,495 | 4,520 | 2,300 |
| 2016/09/01 | 4,490 | 4,490 | 4,455 | 4,490 | 600 |
| 2016/08/31 | 4,350 | 4,470 | 4,350 | 4,445 | 5,700 |
| 2016/08/30 | 4,255 | 4,400 | 4,255 | 4,335 | 2,200 |
| 2016/08/29 | 4,300 | 4,315 | 4,245 | 4,265 | 2,000 |
| 2016/08/26 | 4,300 | 4,300 | 4,285 | 4,290 | 1,200 |
| 2016/08/25 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2016/08/24 | 4,215 | 4,225 | 4,215 | 4,225 | 200 |
| 2016/08/22 | 4,205 | 4,300 | 4,205 | 4,275 | 2,600 |
| 2016/08/18 | 4,230 | 4,285 | 4,210 | 4,285 | 400 |
| 2016/08/17 | 4,230 | 4,300 | 4,230 | 4,300 | 500 |
| 2016/08/16 | 4,210 | 4,325 | 4,070 | 4,300 | 4,800 |
| 2016/08/15 | 4,140 | 4,140 | 4,140 | 4,140 | 200 |
| 2016/08/12 | 4,190 | 4,190 | 4,100 | 4,140 | 700 |
| 2016/08/10 | 4,150 | 4,155 | 4,115 | 4,120 | 3,000 |
| 2016/08/09 | 4,120 | 4,140 | 4,100 | 4,105 | 800 |
| 2016/08/08 | 4,105 | 4,110 | 4,105 | 4,110 | 300 |
| 2016/08/05 | 4,170 | 4,170 | 4,100 | 4,100 | 600 |
| 2016/08/04 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2016/08/03 | 4,060 | 4,100 | 4,000 | 4,000 | 3,100 |
| 2016/08/02 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2016/08/01 | 4,050 | 4,100 | 4,050 | 4,100 | 2,700 |
| 2016/07/28 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2016/07/27 | 4,090 | 4,090 | 4,065 | 4,065 | 300 |
| 2016/07/26 | 4,220 | 4,220 | 4,065 | 4,090 | 2,900 |
| 2016/07/25 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2016/07/22 | 4,040 | 4,090 | 4,020 | 4,090 | 1,000 |
| 2016/07/21 | 4,045 | 4,050 | 4,000 | 4,050 | 400 |
| 2016/07/20 | 4,115 | 4,115 | 4,045 | 4,045 | 2,700 |
| 2016/07/15 | 4,060 | 4,065 | 4,010 | 4,045 | 500 |
| 2016/07/14 | 4,180 | 4,180 | 4,060 | 4,060 | 1,700 |
| 2016/07/13 | 4,000 | 4,010 | 4,000 | 4,010 | 1,000 |
| 2016/07/12 | 3,950 | 4,005 | 3,950 | 4,000 | 700 |
| 2016/07/11 | 4,000 | 4,010 | 3,950 | 3,975 | 8,400 |
| 2016/07/08 | 3,990 | 4,000 | 3,955 | 4,000 | 2,500 |
| 2016/07/07 | 4,025 | 4,050 | 3,970 | 4,000 | 2,900 |
| 2016/07/05 | 3,975 | 4,025 | 3,975 | 4,005 | 1,300 |
| 2016/07/04 | 4,025 | 4,025 | 4,010 | 4,010 | 600 |
| 2016/07/01 | 4,000 | 4,020 | 4,000 | 4,020 | 6,300 |
| 2016/06/30 | 3,990 | 4,000 | 3,990 | 4,000 | 800 |
| 2016/06/29 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2016/06/28 | 3,900 | 3,985 | 3,900 | 3,935 | 2,500 |
| 2016/06/27 | 3,880 | 3,960 | 3,880 | 3,925 | 2,100 |
| 2016/06/24 | 3,950 | 3,960 | 3,950 | 3,950 | 1,200 |
| 2016/06/23 | 3,915 | 3,950 | 3,915 | 3,950 | 400 |
| 2016/06/22 | 3,990 | 3,990 | 3,950 | 3,985 | 1,200 |
| 2016/06/21 | 3,930 | 3,940 | 3,930 | 3,940 | 200 |
| 2016/06/20 | 3,910 | 4,000 | 3,910 | 3,955 | 5,100 |
| 2016/06/17 | 3,900 | 3,925 | 3,900 | 3,925 | 3,900 |
| 2016/06/16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 |
| 2016/06/15 | 3,900 | 3,900 | 3,900 | 3,900 | 4,300 |
| 2016/06/14 | 3,900 | 3,900 | 3,860 | 3,895 | 2,200 |
| 2016/06/13 | 3,950 | 3,950 | 3,850 | 3,900 | 1,900 |
| 2016/06/10 | 3,945 | 3,945 | 3,875 | 3,875 | 300 |
| 2016/06/09 | 3,895 | 3,900 | 3,875 | 3,875 | 2,400 |
| 2016/06/08 | 3,850 | 3,855 | 3,850 | 3,850 | 2,600 |
| 2016/06/07 | 3,850 | 3,850 | 3,850 | 3,850 | 2,700 |
| 2016/06/06 | 3,800 | 3,860 | 3,800 | 3,850 | 4,700 |
| 2016/06/03 | 3,940 | 3,940 | 3,830 | 3,850 | 1,100 |
| 2016/06/02 | 3,780 | 3,810 | 3,780 | 3,805 | 3,600 |
| 2016/06/01 | 3,760 | 3,780 | 3,760 | 3,780 | 300 |
| 2016/05/31 | 3,710 | 3,765 | 3,700 | 3,765 | 1,000 |
| 2016/05/30 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2016/05/27 | 3,685 | 3,685 | 3,655 | 3,655 | 1,000 |
| 2016/05/26 | 3,600 | 3,600 | 3,600 | 3,600 | 900 |
| 2016/05/25 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2016/05/24 | 3,640 | 3,650 | 3,640 | 3,650 | 500 |
| 2016/05/20 | 3,600 | 3,625 | 3,600 | 3,605 | 400 |
| 2016/05/19 | 3,610 | 3,610 | 3,605 | 3,610 | 400 |
| 2016/05/18 | 3,500 | 3,575 | 3,500 | 3,575 | 200 |
| 2016/05/17 | 3,550 | 3,550 | 3,500 | 3,500 | 600 |
| 2016/05/16 | 3,620 | 3,620 | 3,510 | 3,550 | 1,700 |
| 2016/05/13 | 3,655 | 3,660 | 3,650 | 3,660 | 700 |
| 2016/05/10 | 3,625 | 3,660 | 3,625 | 3,660 | 800 |
| 2016/05/09 | 3,625 | 3,625 | 3,625 | 3,625 | 500 |
| 2016/05/06 | 3,645 | 3,675 | 3,620 | 3,675 | 2,000 |
| 2016/05/02 | 3,715 | 3,715 | 3,655 | 3,655 | 700 |
| 2016/04/28 | 3,750 | 3,760 | 3,710 | 3,725 | 700 |
| 2016/04/27 | 3,765 | 3,765 | 3,760 | 3,765 | 500 |
| 2016/04/26 | 3,770 | 3,780 | 3,765 | 3,765 | 400 |
| 2016/04/22 | 3,705 | 3,800 | 3,705 | 3,800 | 1,100 |
| 2016/04/21 | 3,765 | 3,765 | 3,765 | 3,765 | 400 |
| 2016/04/20 | 3,750 | 3,765 | 3,715 | 3,755 | 2,200 |
| 2016/04/19 | 3,745 | 3,745 | 3,730 | 3,730 | 500 |
| 2016/04/18 | 3,705 | 3,715 | 3,680 | 3,680 | 700 |
| 2016/04/15 | 3,685 | 3,710 | 3,620 | 3,710 | 2,300 |
| 2016/04/14 | 3,700 | 3,710 | 3,700 | 3,705 | 900 |
| 2016/04/13 | 3,695 | 3,760 | 3,695 | 3,760 | 600 |
| 2016/04/12 | 3,760 | 3,770 | 3,760 | 3,765 | 500 |
| 2016/04/11 | 3,775 | 3,820 | 3,710 | 3,780 | 2,700 |
| 2016/04/08 | 3,845 | 3,845 | 3,725 | 3,825 | 2,500 |
| 2016/04/07 | 3,860 | 3,860 | 3,735 | 3,830 | 2,600 |
| 2016/04/06 | 3,785 | 3,870 | 3,730 | 3,870 | 1,600 |
| 2016/04/05 | 3,945 | 3,950 | 3,720 | 3,800 | 9,900 |
| 2016/04/04 | 3,850 | 4,175 | 3,750 | 3,830 | 34,500 |
| 2016/04/01 | 3,625 | 3,715 | 3,625 | 3,715 | 600 |
| 2016/03/31 | 3,645 | 3,650 | 3,610 | 3,610 | 700 |
| 2016/03/30 | 3,660 | 3,660 | 3,630 | 3,630 | 200 |
| 2016/03/28 | 3,650 | 3,655 | 3,650 | 3,655 | 300 |
| 2016/03/25 | 3,635 | 3,640 | 3,575 | 3,580 | 1,000 |
| 2016/03/24 | 3,770 | 3,770 | 3,630 | 3,635 | 5,100 |
| 2016/03/23 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2016/03/22 | 3,730 | 3,730 | 3,710 | 3,710 | 800 |
| 2016/03/17 | 3,725 | 3,750 | 3,705 | 3,705 | 1,000 |
| 2016/03/16 | 3,720 | 3,725 | 3,695 | 3,725 | 1,700 |
| 2016/03/15 | 3,720 | 3,750 | 3,720 | 3,720 | 500 |
| 2016/03/14 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2016/03/11 | 3,790 | 3,790 | 3,780 | 3,780 | 4,000 |
| 2016/03/10 | 3,790 | 3,790 | 3,780 | 3,780 | 1,500 |
| 2016/03/09 | 3,765 | 3,790 | 3,710 | 3,790 | 2,000 |
| 2016/03/08 | 3,740 | 3,765 | 3,740 | 3,765 | 1,100 |
| 2016/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2016/03/04 | 3,825 | 3,850 | 3,780 | 3,780 | 800 |
| 2016/03/03 | 3,595 | 3,615 | 3,580 | 3,615 | 900 |
| 2016/03/02 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2016/03/01 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2016/02/29 | 3,580 | 3,580 | 3,575 | 3,580 | 2,100 |
| 2016/02/25 | 3,545 | 3,550 | 3,545 | 3,550 | 200 |
| 2016/02/23 | 3,595 | 3,600 | 3,595 | 3,600 | 600 |
| 2016/02/22 | 3,480 | 3,555 | 3,480 | 3,555 | 400 |
| 2016/02/19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2016/02/18 | 3,540 | 3,540 | 3,540 | 3,540 | 1,300 |
| 2016/02/17 | 3,450 | 3,500 | 3,450 | 3,490 | 1,200 |
| 2016/02/16 | 3,440 | 3,450 | 3,440 | 3,450 | 1,900 |
| 2016/02/15 | 3,345 | 3,445 | 3,345 | 3,410 | 1,300 |
| 2016/02/12 | 3,450 | 3,450 | 3,185 | 3,350 | 3,500 |
| 2016/02/10 | 3,480 | 3,480 | 3,410 | 3,445 | 1,600 |
| 2016/02/09 | 3,600 | 3,600 | 3,490 | 3,495 | 2,500 |
| 2016/02/08 | 3,600 | 3,680 | 3,600 | 3,600 | 1,000 |
| 2016/02/05 | 3,670 | 3,670 | 3,605 | 3,605 | 1,400 |
| 2016/02/04 | 3,690 | 3,700 | 3,600 | 3,670 | 1,300 |
| 2016/02/03 | 3,670 | 3,700 | 3,670 | 3,690 | 2,000 |
| 2016/02/02 | 3,650 | 3,685 | 3,650 | 3,670 | 400 |
| 2016/02/01 | 3,650 | 3,650 | 3,600 | 3,650 | 1,000 |
| 2016/01/29 | 3,500 | 3,650 | 3,500 | 3,650 | 800 |
| 2016/01/27 | 3,480 | 3,500 | 3,480 | 3,500 | 1,300 |
| 2016/01/26 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2016/01/25 | 3,485 | 3,515 | 3,485 | 3,505 | 2,800 |
| 2016/01/22 | 3,530 | 3,565 | 3,480 | 3,480 | 2,400 |
| 2016/01/21 | 3,670 | 3,670 | 3,455 | 3,525 | 1,500 |
| 2016/01/20 | 3,615 | 3,635 | 3,600 | 3,600 | 2,700 |
| 2016/01/19 | 3,670 | 3,680 | 3,670 | 3,670 | 300 |
| 2016/01/18 | 3,620 | 3,645 | 3,620 | 3,645 | 200 |
| 2016/01/15 | 3,615 | 3,635 | 3,615 | 3,630 | 300 |
| 2016/01/14 | 3,690 | 3,690 | 3,600 | 3,600 | 400 |
| 2016/01/13 | 3,620 | 3,695 | 3,620 | 3,695 | 1,300 |
| 2016/01/12 | 3,700 | 3,700 | 3,610 | 3,620 | 1,400 |
| 2016/01/08 | 3,690 | 3,690 | 3,690 | 3,690 | 2,700 |
| 2016/01/07 | 3,650 | 3,650 | 3,640 | 3,645 | 600 |
| 2016/01/06 | 3,705 | 3,705 | 3,670 | 3,690 | 900 |
| 2016/01/05 | 3,695 | 3,695 | 3,670 | 3,695 | 1,600 |
| 2016/01/04 | 3,625 | 3,625 | 3,625 | 3,625 | 600 |