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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,385 | 3,540 | 3,365 | 3,430 | 10,300 |
| 2020/12/29 | 3,255 | 3,365 | 3,255 | 3,365 | 8,900 |
| 2020/12/28 | 3,240 | 3,275 | 3,205 | 3,255 | 8,700 |
| 2020/12/25 | 3,225 | 3,225 | 3,220 | 3,220 | 700 |
| 2020/12/24 | 3,235 | 3,245 | 3,210 | 3,240 | 1,500 |
| 2020/12/23 | 3,235 | 3,235 | 3,165 | 3,225 | 1,700 |
| 2020/12/22 | 3,215 | 3,215 | 3,165 | 3,165 | 6,800 |
| 2020/12/21 | 3,195 | 3,240 | 3,140 | 3,210 | 12,000 |
| 2020/12/18 | 3,200 | 3,205 | 3,160 | 3,200 | 3,900 |
| 2020/12/17 | 3,195 | 3,195 | 3,160 | 3,180 | 4,100 |
| 2020/12/16 | 3,190 | 3,190 | 3,155 | 3,185 | 4,900 |
| 2020/12/15 | 3,155 | 3,185 | 3,155 | 3,185 | 3,000 |
| 2020/12/14 | 3,105 | 3,190 | 3,095 | 3,175 | 10,600 |
| 2020/12/11 | 3,105 | 3,175 | 3,105 | 3,125 | 3,400 |
| 2020/12/10 | 3,135 | 3,165 | 3,110 | 3,150 | 2,800 |
| 2020/12/09 | 3,110 | 3,145 | 3,110 | 3,110 | 2,300 |
| 2020/12/08 | 3,120 | 3,180 | 3,100 | 3,100 | 3,500 |
| 2020/12/07 | 3,175 | 3,195 | 3,140 | 3,145 | 5,300 |
| 2020/12/04 | 3,275 | 3,275 | 3,145 | 3,175 | 11,400 |
| 2020/12/03 | 3,280 | 3,300 | 3,170 | 3,285 | 7,100 |
| 2020/12/02 | 3,285 | 3,325 | 3,260 | 3,300 | 8,000 |
| 2020/12/01 | 3,190 | 3,285 | 3,190 | 3,285 | 9,700 |
| 2020/11/30 | 3,085 | 3,250 | 3,085 | 3,180 | 18,800 |
| 2020/11/27 | 2,997 | 3,075 | 2,997 | 3,075 | 6,400 |
| 2020/11/26 | 2,983 | 3,000 | 2,975 | 2,995 | 8,600 |
| 2020/11/25 | 2,974 | 2,990 | 2,961 | 2,982 | 17,300 |
| 2020/11/24 | 2,969 | 2,977 | 2,951 | 2,965 | 8,100 |
| 2020/11/20 | 2,950 | 2,969 | 2,935 | 2,969 | 19,400 |
| 2020/11/19 | 2,986 | 2,986 | 2,911 | 2,950 | 37,700 |
| 2020/11/18 | 3,000 | 3,000 | 2,962 | 2,983 | 22,700 |
| 2020/11/17 | 3,000 | 3,000 | 2,977 | 2,981 | 1,800 |
| 2020/11/16 | 2,987 | 3,020 | 2,963 | 3,000 | 17,400 |
| 2020/11/13 | 2,953 | 3,000 | 2,952 | 2,987 | 10,600 |
| 2020/11/12 | 3,025 | 3,040 | 2,986 | 3,020 | 18,300 |
| 2020/11/11 | 2,974 | 3,030 | 2,973 | 3,025 | 7,200 |
| 2020/11/10 | 2,987 | 3,015 | 2,976 | 2,995 | 2,700 |
| 2020/11/09 | 2,989 | 2,999 | 2,979 | 2,983 | 3,800 |
| 2020/11/06 | 3,015 | 3,015 | 2,950 | 2,968 | 8,300 |
| 2020/11/05 | 3,055 | 3,055 | 2,982 | 3,015 | 3,700 |
| 2020/11/04 | 3,060 | 3,060 | 2,950 | 3,015 | 9,100 |
| 2020/11/02 | 3,060 | 3,060 | 2,990 | 3,015 | 5,600 |
| 2020/10/30 | 3,085 | 3,105 | 3,065 | 3,070 | 6,600 |
| 2020/10/29 | 3,130 | 3,130 | 3,070 | 3,080 | 4,100 |
| 2020/10/28 | 3,055 | 3,140 | 3,055 | 3,140 | 3,100 |
| 2020/10/27 | 3,080 | 3,175 | 3,055 | 3,080 | 2,800 |
| 2020/10/26 | 3,160 | 3,165 | 3,090 | 3,120 | 7,600 |
| 2020/10/23 | 3,050 | 3,250 | 3,025 | 3,160 | 12,700 |
| 2020/10/22 | 3,025 | 3,065 | 3,020 | 3,050 | 4,500 |
| 2020/10/21 | 3,015 | 3,070 | 3,005 | 3,025 | 5,900 |
| 2020/10/20 | 3,075 | 3,105 | 3,015 | 3,055 | 7,300 |
| 2020/10/19 | 3,080 | 3,155 | 3,080 | 3,120 | 2,600 |
| 2020/10/16 | 3,175 | 3,210 | 3,080 | 3,085 | 9,400 |
| 2020/10/15 | 3,215 | 3,215 | 3,175 | 3,195 | 2,600 |
| 2020/10/14 | 3,225 | 3,245 | 3,205 | 3,225 | 2,500 |
| 2020/10/13 | 3,225 | 3,290 | 3,210 | 3,225 | 4,100 |
| 2020/10/12 | 3,180 | 3,240 | 3,180 | 3,235 | 3,400 |
| 2020/10/09 | 3,230 | 3,230 | 3,155 | 3,175 | 11,300 |
| 2020/10/08 | 3,290 | 3,320 | 3,225 | 3,250 | 7,500 |
| 2020/10/07 | 3,300 | 3,315 | 3,290 | 3,290 | 1,000 |
| 2020/10/06 | 3,330 | 3,330 | 3,270 | 3,300 | 4,800 |
| 2020/10/05 | 3,385 | 3,385 | 3,300 | 3,315 | 4,000 |
| 2020/10/02 | 3,330 | 3,370 | 3,295 | 3,315 | 15,000 |
| 2020/09/30 | 3,360 | 3,385 | 3,320 | 3,350 | 7,100 |
| 2020/09/29 | 3,255 | 3,410 | 3,255 | 3,400 | 6,800 |
| 2020/09/28 | 3,330 | 3,380 | 3,325 | 3,325 | 1,800 |
| 2020/09/25 | 3,345 | 3,375 | 3,325 | 3,330 | 13,300 |
| 2020/09/24 | 3,375 | 3,400 | 3,360 | 3,365 | 3,100 |
| 2020/09/23 | 3,365 | 3,405 | 3,335 | 3,375 | 8,900 |
| 2020/09/18 | 3,350 | 3,400 | 3,325 | 3,375 | 9,800 |
| 2020/09/17 | 3,435 | 3,440 | 3,380 | 3,400 | 2,300 |
| 2020/09/16 | 3,305 | 3,500 | 3,300 | 3,435 | 14,900 |
| 2020/09/15 | 3,315 | 3,345 | 3,305 | 3,315 | 4,500 |
| 2020/09/14 | 3,315 | 3,345 | 3,315 | 3,315 | 1,600 |
| 2020/09/11 | 3,325 | 3,340 | 3,310 | 3,340 | 1,100 |
| 2020/09/10 | 3,320 | 3,350 | 3,295 | 3,325 | 7,400 |
| 2020/09/09 | 3,340 | 3,360 | 3,325 | 3,335 | 4,100 |
| 2020/09/08 | 3,315 | 3,375 | 3,315 | 3,375 | 1,700 |
| 2020/09/07 | 3,360 | 3,365 | 3,295 | 3,360 | 4,200 |
| 2020/09/04 | 3,350 | 3,355 | 3,300 | 3,330 | 6,600 |
| 2020/09/03 | 3,335 | 3,365 | 3,295 | 3,365 | 3,300 |
| 2020/09/02 | 3,365 | 3,375 | 3,335 | 3,335 | 2,400 |
| 2020/09/01 | 3,300 | 3,355 | 3,285 | 3,350 | 5,200 |
| 2020/08/31 | 3,350 | 3,365 | 3,260 | 3,305 | 13,100 |
| 2020/08/28 | 3,365 | 3,415 | 3,330 | 3,350 | 21,700 |
| 2020/08/27 | 3,360 | 3,385 | 3,350 | 3,365 | 3,400 |
| 2020/08/26 | 3,325 | 3,400 | 3,325 | 3,360 | 7,300 |
| 2020/08/25 | 3,375 | 3,395 | 3,335 | 3,375 | 17,100 |
| 2020/08/24 | 3,275 | 3,385 | 3,255 | 3,350 | 9,000 |
| 2020/08/21 | 3,200 | 3,345 | 3,150 | 3,345 | 17,200 |
| 2020/08/20 | 3,200 | 3,200 | 3,120 | 3,190 | 14,000 |
| 2020/08/19 | 3,210 | 3,210 | 3,130 | 3,165 | 6,400 |
| 2020/08/18 | 3,215 | 3,215 | 3,115 | 3,145 | 9,400 |
| 2020/08/17 | 3,260 | 3,260 | 3,170 | 3,185 | 14,200 |
| 2020/08/14 | 3,295 | 3,300 | 3,165 | 3,195 | 18,600 |
| 2020/08/13 | 3,330 | 3,355 | 3,300 | 3,315 | 7,700 |
| 2020/08/12 | 3,375 | 3,415 | 3,300 | 3,330 | 11,900 |
| 2020/08/11 | 3,445 | 3,445 | 3,395 | 3,430 | 5,900 |
| 2020/08/07 | 3,445 | 3,560 | 3,445 | 3,455 | 4,700 |
| 2020/08/06 | 3,475 | 3,480 | 3,420 | 3,445 | 14,900 |
| 2020/08/05 | 3,565 | 3,565 | 3,445 | 3,475 | 8,200 |
| 2020/08/04 | 3,545 | 3,545 | 3,450 | 3,495 | 2,300 |
| 2020/08/03 | 3,515 | 3,560 | 3,450 | 3,475 | 5,300 |
| 2020/07/31 | 3,595 | 3,595 | 3,470 | 3,515 | 4,200 |
| 2020/07/30 | 3,470 | 3,650 | 3,470 | 3,595 | 8,500 |
| 2020/07/29 | 3,490 | 3,505 | 3,455 | 3,505 | 4,400 |
| 2020/07/28 | 3,495 | 3,495 | 3,450 | 3,455 | 2,700 |
| 2020/07/27 | 3,410 | 3,470 | 3,410 | 3,445 | 3,000 |
| 2020/07/22 | 3,490 | 3,490 | 3,400 | 3,475 | 8,400 |
| 2020/07/21 | 3,420 | 3,495 | 3,420 | 3,420 | 2,500 |
| 2020/07/20 | 3,420 | 3,485 | 3,420 | 3,445 | 3,800 |
| 2020/07/17 | 3,510 | 3,530 | 3,440 | 3,450 | 6,300 |
| 2020/07/16 | 3,505 | 3,550 | 3,500 | 3,530 | 2,200 |
| 2020/07/15 | 3,580 | 3,580 | 3,530 | 3,545 | 5,000 |
| 2020/07/14 | 3,545 | 3,565 | 3,545 | 3,550 | 2,900 |
| 2020/07/13 | 3,545 | 3,615 | 3,520 | 3,615 | 6,700 |
| 2020/07/10 | 3,540 | 3,540 | 3,500 | 3,525 | 3,800 |
| 2020/07/09 | 3,520 | 3,530 | 3,500 | 3,505 | 3,500 |
| 2020/07/08 | 3,490 | 3,515 | 3,485 | 3,515 | 3,000 |
| 2020/07/07 | 3,505 | 3,535 | 3,505 | 3,515 | 3,200 |
| 2020/07/06 | 3,475 | 3,555 | 3,475 | 3,545 | 4,200 |
| 2020/07/03 | 3,540 | 3,555 | 3,510 | 3,545 | 1,800 |
| 2020/07/02 | 3,540 | 3,555 | 3,490 | 3,535 | 8,700 |
| 2020/07/01 | 3,545 | 3,560 | 3,490 | 3,540 | 4,600 |
| 2020/06/30 | 3,530 | 3,590 | 3,530 | 3,535 | 4,100 |
| 2020/06/29 | 3,555 | 3,690 | 3,505 | 3,515 | 8,600 |
| 2020/06/26 | 3,575 | 3,575 | 3,530 | 3,550 | 4,100 |
| 2020/06/25 | 3,565 | 3,600 | 3,555 | 3,575 | 5,000 |
| 2020/06/24 | 3,615 | 3,650 | 3,595 | 3,595 | 2,100 |
| 2020/06/23 | 3,625 | 3,630 | 3,585 | 3,595 | 6,500 |
| 2020/06/22 | 3,645 | 3,645 | 3,615 | 3,615 | 3,700 |
| 2020/06/19 | 3,630 | 3,640 | 3,620 | 3,630 | 6,400 |
| 2020/06/18 | 3,630 | 3,630 | 3,620 | 3,625 | 1,000 |
| 2020/06/17 | 3,685 | 3,685 | 3,620 | 3,630 | 3,300 |
| 2020/06/16 | 3,620 | 3,650 | 3,600 | 3,630 | 8,900 |
| 2020/06/15 | 3,600 | 3,615 | 3,590 | 3,605 | 3,900 |
| 2020/06/12 | 3,530 | 3,620 | 3,415 | 3,595 | 11,200 |
| 2020/06/11 | 3,635 | 3,655 | 3,590 | 3,600 | 4,100 |
| 2020/06/10 | 3,600 | 3,640 | 3,600 | 3,640 | 2,500 |
| 2020/06/09 | 3,600 | 3,610 | 3,555 | 3,600 | 6,700 |
| 2020/06/08 | 3,570 | 3,625 | 3,570 | 3,595 | 3,600 |
| 2020/06/05 | 3,580 | 3,600 | 3,455 | 3,575 | 9,800 |
| 2020/06/04 | 3,575 | 3,580 | 3,535 | 3,560 | 2,900 |
| 2020/06/03 | 3,565 | 3,610 | 3,515 | 3,575 | 5,000 |
| 2020/06/02 | 3,490 | 3,565 | 3,490 | 3,565 | 3,100 |
| 2020/06/01 | 3,500 | 3,520 | 3,485 | 3,485 | 3,900 |
| 2020/05/29 | 3,435 | 3,490 | 3,435 | 3,485 | 1,300 |
| 2020/05/28 | 3,420 | 3,480 | 3,420 | 3,435 | 6,000 |
| 2020/05/27 | 3,465 | 3,465 | 3,390 | 3,420 | 10,600 |
| 2020/05/26 | 3,440 | 3,490 | 3,355 | 3,395 | 11,500 |
| 2020/05/25 | 3,465 | 3,465 | 3,430 | 3,450 | 4,700 |
| 2020/05/22 | 3,570 | 3,570 | 3,475 | 3,485 | 6,900 |
| 2020/05/21 | 3,595 | 3,635 | 3,550 | 3,570 | 5,000 |
| 2020/05/20 | 3,570 | 3,600 | 3,550 | 3,595 | 4,900 |
| 2020/05/19 | 3,600 | 3,630 | 3,575 | 3,575 | 5,000 |
| 2020/05/18 | 3,570 | 3,670 | 3,500 | 3,580 | 15,400 |
| 2020/05/15 | 3,610 | 3,710 | 3,530 | 3,710 | 7,900 |
| 2020/05/14 | 3,545 | 3,605 | 3,540 | 3,580 | 5,700 |
| 2020/05/13 | 3,525 | 3,620 | 3,525 | 3,585 | 2,700 |
| 2020/05/12 | 3,600 | 3,620 | 3,550 | 3,555 | 5,400 |
| 2020/05/11 | 3,600 | 3,680 | 3,505 | 3,600 | 6,400 |
| 2020/05/08 | 3,520 | 3,650 | 3,520 | 3,595 | 4,900 |
| 2020/05/07 | 3,390 | 3,540 | 3,390 | 3,520 | 4,800 |
| 2020/05/01 | 3,445 | 3,445 | 3,355 | 3,385 | 6,500 |
| 2020/04/30 | 3,405 | 3,500 | 3,405 | 3,445 | 7,900 |
| 2020/04/28 | 3,400 | 3,400 | 3,360 | 3,385 | 6,400 |
| 2020/04/27 | 3,355 | 3,370 | 3,270 | 3,330 | 6,800 |
| 2020/04/24 | 3,250 | 3,330 | 3,250 | 3,305 | 5,400 |
| 2020/04/23 | 3,250 | 3,340 | 3,185 | 3,250 | 5,700 |
| 2020/04/22 | 3,200 | 3,230 | 3,190 | 3,230 | 4,900 |
| 2020/04/21 | 3,295 | 3,295 | 3,190 | 3,200 | 8,500 |
| 2020/04/20 | 3,210 | 3,275 | 3,190 | 3,250 | 6,900 |
| 2020/04/17 | 3,235 | 3,235 | 3,185 | 3,210 | 2,800 |
| 2020/04/16 | 3,220 | 3,240 | 3,155 | 3,170 | 6,800 |
| 2020/04/15 | 3,205 | 3,250 | 3,190 | 3,220 | 7,700 |
| 2020/04/14 | 3,350 | 3,350 | 3,205 | 3,250 | 5,300 |
| 2020/04/13 | 3,360 | 3,360 | 3,225 | 3,270 | 4,300 |
| 2020/04/10 | 3,370 | 3,370 | 3,245 | 3,290 | 7,300 |
| 2020/04/09 | 3,575 | 3,575 | 3,360 | 3,390 | 6,100 |
| 2020/04/08 | 3,530 | 3,530 | 3,355 | 3,435 | 6,200 |
| 2020/04/07 | 3,285 | 3,540 | 3,285 | 3,480 | 14,000 |
| 2020/04/06 | 3,180 | 3,320 | 3,180 | 3,280 | 9,600 |
| 2020/04/03 | 3,270 | 3,270 | 3,060 | 3,230 | 9,800 |
| 2020/04/02 | 3,000 | 3,130 | 3,000 | 3,130 | 5,700 |
| 2020/04/01 | 3,050 | 3,135 | 3,005 | 3,050 | 7,800 |
| 2020/03/31 | 3,095 | 3,150 | 3,050 | 3,055 | 9,700 |
| 2020/03/30 | 3,100 | 3,145 | 3,035 | 3,055 | 7,900 |
| 2020/03/30 | 1 -> 2.00 分割 | ||||
| 2020/03/27 | 6,210 | 6,290 | 6,200 | 6,230 | 5,600 |
| 2020/03/26 | 6,160 | 6,350 | 6,100 | 6,200 | 2,800 |
| 2020/03/25 | 6,100 | 6,290 | 6,100 | 6,160 | 4,400 |
| 2020/03/24 | 5,880 | 6,010 | 5,710 | 5,900 | 5,700 |
| 2020/03/23 | 5,980 | 5,980 | 5,770 | 5,780 | 9,500 |
| 2020/03/19 | 6,110 | 6,200 | 5,960 | 6,000 | 4,100 |
| 2020/03/18 | 5,960 | 6,450 | 5,960 | 6,110 | 9,200 |
| 2020/03/17 | 5,570 | 5,830 | 5,470 | 5,790 | 5,100 |
| 2020/03/16 | 5,730 | 5,870 | 5,620 | 5,630 | 5,400 |
| 2020/03/13 | 5,550 | 5,800 | 5,500 | 5,660 | 13,900 |
| 2020/03/12 | 6,370 | 6,370 | 5,890 | 6,050 | 5,900 |
| 2020/03/11 | 6,410 | 6,460 | 6,370 | 6,370 | 3,500 |
| 2020/03/10 | 6,070 | 6,500 | 6,070 | 6,380 | 10,400 |
| 2020/03/09 | 6,920 | 6,920 | 6,400 | 6,570 | 5,500 |
| 2020/03/06 | 7,000 | 7,050 | 6,960 | 6,990 | 4,500 |
| 2020/03/05 | 7,010 | 7,130 | 7,000 | 7,040 | 2,000 |
| 2020/03/04 | 6,970 | 7,040 | 6,960 | 7,000 | 4,700 |
| 2020/03/03 | 7,020 | 7,180 | 6,980 | 7,010 | 5,300 |
| 2020/03/02 | 6,860 | 7,240 | 6,860 | 6,910 | 13,100 |
| 2020/02/28 | 6,880 | 7,030 | 6,800 | 6,840 | 11,900 |
| 2020/02/27 | 7,100 | 7,240 | 6,960 | 7,060 | 15,800 |
| 2020/02/26 | 7,250 | 7,270 | 6,910 | 7,080 | 8,600 |
| 2020/02/25 | 7,650 | 7,650 | 7,300 | 7,410 | 13,700 |
| 2020/02/21 | 7,810 | 7,880 | 7,740 | 7,800 | 2,300 |
| 2020/02/20 | 7,820 | 7,940 | 7,800 | 7,920 | 1,700 |
| 2020/02/19 | 7,880 | 8,000 | 7,800 | 7,810 | 6,200 |
| 2020/02/18 | 7,970 | 8,000 | 7,880 | 7,920 | 7,600 |
| 2020/02/17 | 8,000 | 8,020 | 7,820 | 7,820 | 5,000 |
| 2020/02/14 | 8,380 | 8,380 | 7,900 | 8,010 | 25,800 |
| 2020/02/13 | 7,630 | 7,700 | 7,620 | 7,630 | 1,600 |
| 2020/02/12 | 7,590 | 7,630 | 7,580 | 7,600 | 3,000 |
| 2020/02/10 | 7,730 | 7,730 | 7,550 | 7,550 | 3,800 |
| 2020/02/07 | 7,600 | 7,610 | 7,600 | 7,610 | 800 |
| 2020/02/06 | 7,580 | 7,690 | 7,570 | 7,590 | 2,800 |
| 2020/02/05 | 7,600 | 7,660 | 7,510 | 7,510 | 6,600 |
| 2020/02/04 | 7,660 | 7,660 | 7,580 | 7,610 | 1,700 |
| 2020/02/03 | 7,600 | 7,760 | 7,600 | 7,660 | 2,000 |
| 2020/01/31 | 7,650 | 7,710 | 7,650 | 7,650 | 2,000 |
| 2020/01/30 | 7,830 | 7,830 | 7,630 | 7,630 | 3,700 |
| 2020/01/29 | 7,840 | 7,840 | 7,840 | 7,840 | 100 |
| 2020/01/28 | 7,900 | 7,900 | 7,840 | 7,840 | 400 |
| 2020/01/27 | 8,070 | 8,070 | 7,860 | 7,880 | 1,900 |
| 2020/01/24 | 7,980 | 8,010 | 7,930 | 7,930 | 2,800 |
| 2020/01/23 | 7,890 | 7,930 | 7,820 | 7,920 | 1,400 |
| 2020/01/22 | 7,790 | 7,850 | 7,750 | 7,830 | 4,600 |
| 2020/01/21 | 7,840 | 7,840 | 7,700 | 7,740 | 2,500 |
| 2020/01/20 | 7,750 | 7,900 | 7,700 | 7,710 | 3,700 |
| 2020/01/17 | 7,950 | 8,040 | 7,750 | 7,750 | 1,800 |
| 2020/01/16 | 8,180 | 8,190 | 7,940 | 7,940 | 3,600 |
| 2020/01/15 | 8,100 | 8,250 | 8,060 | 8,180 | 7,600 |
| 2020/01/14 | 7,790 | 8,250 | 7,790 | 8,060 | 10,900 |
| 2020/01/10 | 7,490 | 7,740 | 7,470 | 7,740 | 6,800 |
| 2020/01/09 | 7,200 | 7,500 | 7,200 | 7,500 | 9,100 |
| 2020/01/08 | 7,200 | 7,200 | 7,130 | 7,130 | 1,300 |
| 2020/01/07 | 7,120 | 7,260 | 7,120 | 7,200 | 5,200 |
| 2020/01/06 | 6,940 | 7,120 | 6,940 | 7,120 | 4,300 |