メディア総研(9242)の株価時系列情報
メディア総研(9242)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,235 | 1,256 | 1,221 | 1,234 | 1,000 |
| 2022/12/29 | 1,245 | 1,245 | 1,220 | 1,235 | 1,300 |
| 2022/12/28 | 1,245 | 1,250 | 1,210 | 1,225 | 2,700 |
| 2022/12/27 | 1,247 | 1,269 | 1,231 | 1,244 | 3,100 |
| 2022/12/26 | 1,235 | 1,267 | 1,170 | 1,217 | 5,100 |
| 2022/12/23 | 1,188 | 1,255 | 1,162 | 1,255 | 5,400 |
| 2022/12/22 | 1,167 | 1,188 | 1,158 | 1,188 | 4,700 |
| 2022/12/21 | 1,234 | 1,234 | 1,168 | 1,180 | 5,400 |
| 2022/12/20 | 1,256 | 1,265 | 1,223 | 1,234 | 2,500 |
| 2022/12/19 | 1,322 | 1,331 | 1,299 | 1,299 | 2,700 |
| 2022/12/16 | 1,300 | 1,310 | 1,292 | 1,292 | 800 |
| 2022/12/15 | 1,299 | 1,300 | 1,295 | 1,300 | 1,300 |
| 2022/12/14 | 1,320 | 1,328 | 1,299 | 1,299 | 1,700 |
| 2022/12/13 | 1,406 | 1,418 | 1,319 | 1,326 | 4,900 |
| 2022/12/12 | 1,470 | 1,470 | 1,405 | 1,406 | 7,400 |
| 2022/12/09 | 1,570 | 1,570 | 1,477 | 1,501 | 7,900 |
| 2022/12/08 | 1,523 | 1,594 | 1,519 | 1,569 | 4,300 |
| 2022/12/07 | 1,488 | 1,510 | 1,473 | 1,510 | 1,100 |
| 2022/12/06 | 1,501 | 1,501 | 1,461 | 1,498 | 2,600 |
| 2022/12/05 | 1,533 | 1,533 | 1,500 | 1,501 | 900 |
| 2022/12/02 | 1,509 | 1,528 | 1,491 | 1,512 | 2,700 |
| 2022/12/01 | 1,488 | 1,509 | 1,450 | 1,509 | 4,100 |
| 2022/11/30 | 1,506 | 1,506 | 1,426 | 1,485 | 8,900 |
| 2022/11/29 | 1,564 | 1,564 | 1,506 | 1,548 | 2,100 |
| 2022/11/28 | 1,586 | 1,596 | 1,570 | 1,572 | 900 |
| 2022/11/25 | 1,500 | 1,596 | 1,500 | 1,596 | 6,100 |
| 2022/11/24 | 1,466 | 1,505 | 1,466 | 1,505 | 1,400 |
| 2022/11/22 | 1,490 | 1,490 | 1,441 | 1,465 | 1,200 |
| 2022/11/21 | 1,465 | 1,499 | 1,465 | 1,499 | 1,300 |
| 2022/11/18 | 1,396 | 1,538 | 1,396 | 1,465 | 8,000 |
| 2022/11/17 | 1,399 | 1,399 | 1,369 | 1,394 | 900 |
| 2022/11/16 | 1,382 | 1,400 | 1,375 | 1,375 | 800 |
| 2022/11/15 | 1,400 | 1,402 | 1,379 | 1,402 | 1,900 |
| 2022/11/14 | 1,415 | 1,417 | 1,370 | 1,377 | 2,900 |
| 2022/11/11 | 1,421 | 1,450 | 1,392 | 1,407 | 3,100 |
| 2022/11/10 | 1,404 | 1,423 | 1,404 | 1,421 | 1,000 |
| 2022/11/09 | 1,420 | 1,471 | 1,420 | 1,423 | 2,800 |
| 2022/11/08 | 1,400 | 1,438 | 1,400 | 1,417 | 2,200 |
| 2022/11/07 | 1,330 | 1,430 | 1,330 | 1,393 | 4,600 |
| 2022/11/04 | 1,358 | 1,373 | 1,350 | 1,370 | 1,400 |
| 2022/11/02 | 1,403 | 1,403 | 1,351 | 1,375 | 4,900 |
| 2022/11/01 | 1,450 | 1,450 | 1,400 | 1,403 | 3,500 |
| 2022/10/31 | 1,505 | 1,505 | 1,434 | 1,450 | 3,100 |
| 2022/10/28 | 1,600 | 1,600 | 1,480 | 1,505 | 9,500 |
| 2022/10/27 | 1,545 | 1,598 | 1,440 | 1,589 | 32,600 |
| 2022/10/26 | 1,892 | 1,900 | 1,582 | 1,640 | 150,000 |
| 2022/10/25 | 1,322 | 1,572 | 1,322 | 1,572 | 74,400 |
| 2022/10/24 | 1,383 | 1,383 | 1,268 | 1,272 | 6,400 |
| 2022/10/21 | 1,390 | 1,390 | 1,365 | 1,384 | 2,300 |
| 2022/10/20 | 1,400 | 1,400 | 1,386 | 1,390 | 400 |
| 2022/10/19 | 1,382 | 1,429 | 1,376 | 1,400 | 1,400 |
| 2022/10/18 | 1,400 | 1,434 | 1,381 | 1,383 | 1,700 |
| 2022/10/17 | 1,401 | 1,462 | 1,386 | 1,386 | 5,800 |
| 2022/10/14 | 1,454 | 1,468 | 1,431 | 1,431 | 1,700 |
| 2022/10/13 | 1,361 | 1,440 | 1,361 | 1,395 | 2,900 |
| 2022/10/12 | 1,447 | 1,447 | 1,372 | 1,372 | 2,900 |
| 2022/10/11 | 1,498 | 1,528 | 1,444 | 1,447 | 5,700 |
| 2022/10/07 | 1,469 | 1,538 | 1,464 | 1,520 | 10,700 |
| 2022/10/06 | 1,439 | 1,463 | 1,405 | 1,463 | 8,000 |
| 2022/10/05 | 1,390 | 1,430 | 1,365 | 1,414 | 2,700 |
| 2022/10/04 | 1,375 | 1,418 | 1,362 | 1,362 | 4,500 |
| 2022/10/03 | 1,250 | 1,399 | 1,250 | 1,375 | 5,600 |
| 2022/09/30 | 1,275 | 1,275 | 1,233 | 1,263 | 2,700 |
| 2022/09/29 | 1,336 | 1,336 | 1,255 | 1,285 | 3,400 |
| 2022/09/28 | 1,362 | 1,372 | 1,215 | 1,280 | 9,100 |
| 2022/09/27 | 1,365 | 1,390 | 1,335 | 1,336 | 3,200 |
| 2022/09/26 | 1,335 | 1,370 | 1,335 | 1,335 | 5,200 |
| 2022/09/22 | 1,364 | 1,422 | 1,335 | 1,353 | 5,100 |
| 2022/09/21 | 1,410 | 1,422 | 1,335 | 1,365 | 5,800 |
| 2022/09/20 | 1,565 | 1,565 | 1,400 | 1,460 | 12,100 |
| 2022/09/16 | 1,633 | 1,633 | 1,447 | 1,471 | 18,000 |
| 2022/09/15 | 1,660 | 1,667 | 1,497 | 1,630 | 48,000 |
| 2022/09/14 | 1,750 | 1,837 | 1,675 | 1,780 | 154,300 |
| 2022/09/13 | 1,936 | 1,976 | 1,852 | 1,976 | 75,900 |
| 2022/09/12 | 1,299 | 1,576 | 1,299 | 1,576 | 31,100 |
| 2022/09/09 | 1,210 | 1,276 | 1,200 | 1,276 | 6,900 |
| 2022/09/08 | 1,198 | 1,210 | 1,198 | 1,210 | 600 |
| 2022/09/07 | 1,166 | 1,188 | 1,166 | 1,185 | 400 |
| 2022/09/06 | 1,160 | 1,180 | 1,160 | 1,179 | 700 |
| 2022/09/05 | 1,141 | 1,160 | 1,135 | 1,160 | 2,000 |
| 2022/09/02 | 1,170 | 1,175 | 1,154 | 1,160 | 1,200 |
| 2022/09/01 | 1,180 | 1,185 | 1,163 | 1,164 | 1,200 |
| 2022/08/31 | 1,187 | 1,188 | 1,176 | 1,180 | 1,100 |
| 2022/08/30 | 1,183 | 1,187 | 1,165 | 1,187 | 700 |
| 2022/08/29 | 1,175 | 1,180 | 1,161 | 1,161 | 2,000 |
| 2022/08/26 | 1,246 | 1,246 | 1,205 | 1,205 | 900 |
| 2022/08/25 | 1,287 | 1,287 | 1,243 | 1,255 | 2,500 |
| 2022/08/24 | 1,195 | 1,400 | 1,195 | 1,265 | 13,400 |
| 2022/08/23 | 1,161 | 1,187 | 1,141 | 1,187 | 1,500 |
| 2022/08/22 | 1,125 | 1,185 | 1,125 | 1,185 | 2,400 |
| 2022/08/19 | 1,130 | 1,134 | 1,120 | 1,134 | 800 |
| 2022/08/18 | 1,142 | 1,142 | 1,130 | 1,130 | 600 |
| 2022/08/17 | 1,101 | 1,135 | 1,100 | 1,135 | 1,900 |
| 2022/08/16 | 1,106 | 1,116 | 1,095 | 1,095 | 1,700 |
| 2022/08/15 | 1,110 | 1,120 | 1,106 | 1,106 | 600 |
| 2022/08/12 | 1,110 | 1,110 | 1,100 | 1,105 | 4,200 |
| 2022/08/10 | 1,114 | 1,115 | 1,111 | 1,111 | 1,100 |
| 2022/08/09 | 1,114 | 1,125 | 1,114 | 1,114 | 400 |
| 2022/08/05 | 1,119 | 1,130 | 1,119 | 1,130 | 200 |
| 2022/08/04 | 1,120 | 1,120 | 1,111 | 1,111 | 300 |
| 2022/08/03 | 1,158 | 1,158 | 1,130 | 1,130 | 400 |
| 2022/08/02 | 1,160 | 1,160 | 1,130 | 1,130 | 600 |
| 2022/08/01 | 1,189 | 1,189 | 1,160 | 1,160 | 700 |
| 2022/07/29 | 1,170 | 1,190 | 1,170 | 1,170 | 600 |
| 2022/07/28 | 1,160 | 1,199 | 1,160 | 1,199 | 600 |
| 2022/07/27 | 1,125 | 1,160 | 1,125 | 1,160 | 2,000 |
| 2022/07/26 | 1,130 | 1,155 | 1,120 | 1,155 | 900 |
| 2022/07/25 | 1,150 | 1,150 | 1,130 | 1,130 | 1,200 |
| 2022/07/22 | 1,130 | 1,130 | 1,110 | 1,110 | 1,100 |
| 2022/07/21 | 1,105 | 1,111 | 1,070 | 1,110 | 1,300 |
| 2022/07/20 | 1,045 | 1,105 | 1,044 | 1,105 | 2,600 |
| 2022/07/19 | 1,041 | 1,060 | 1,036 | 1,036 | 1,100 |
| 2022/07/15 | 1,026 | 1,040 | 1,025 | 1,039 | 800 |
| 2022/07/14 | 1,010 | 1,048 | 1,010 | 1,025 | 1,300 |
| 2022/07/13 | 1,005 | 1,023 | 1,005 | 1,023 | 1,200 |
| 2022/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | 700 |
| 2022/07/11 | 1,054 | 1,054 | 1,005 | 1,005 | 1,900 |
| 2022/07/08 | 1,050 | 1,050 | 1,000 | 1,011 | 1,700 |
| 2022/07/07 | 1,033 | 1,049 | 1,029 | 1,049 | 1,700 |
| 2022/07/06 | 1,034 | 1,040 | 1,022 | 1,036 | 1,000 |
| 2022/07/05 | 1,040 | 1,044 | 1,034 | 1,034 | 600 |
| 2022/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/07/01 | 1,028 | 1,028 | 1,012 | 1,012 | 1,300 |
| 2022/06/30 | 1,031 | 1,035 | 1,010 | 1,028 | 1,200 |
| 2022/06/29 | 1,042 | 1,042 | 1,002 | 1,030 | 2,400 |
| 2022/06/28 | 1,058 | 1,069 | 1,045 | 1,045 | 1,000 |
| 2022/06/27 | 1,060 | 1,074 | 1,042 | 1,069 | 600 |
| 2022/06/24 | 1,046 | 1,050 | 1,030 | 1,030 | 1,400 |
| 2022/06/23 | 1,020 | 1,037 | 1,020 | 1,037 | 800 |
| 2022/06/22 | 1,011 | 1,011 | 1,005 | 1,005 | 800 |
| 2022/06/21 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2022/06/20 | 1,024 | 1,024 | 995 | 1,007 | 2,200 |
| 2022/06/17 | 1,040 | 1,040 | 997 | 1,024 | 2,300 |
| 2022/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/06/15 | 1,048 | 1,050 | 1,031 | 1,031 | 500 |
| 2022/06/14 | 1,055 | 1,055 | 1,030 | 1,030 | 1,700 |
| 2022/06/13 | 1,111 | 1,111 | 1,016 | 1,080 | 2,500 |
| 2022/06/10 | 1,188 | 1,188 | 1,171 | 1,171 | 1,100 |
| 2022/06/09 | 1,152 | 1,195 | 1,152 | 1,195 | 3,000 |
| 2022/06/08 | 1,153 | 1,153 | 1,152 | 1,152 | 400 |
| 2022/06/07 | 1,153 | 1,153 | 1,136 | 1,150 | 600 |
| 2022/06/06 | 1,135 | 1,153 | 1,134 | 1,153 | 1,800 |
| 2022/06/03 | 1,132 | 1,154 | 1,132 | 1,135 | 900 |
| 2022/06/02 | 1,142 | 1,150 | 1,133 | 1,136 | 1,000 |
| 2022/06/01 | 1,111 | 1,142 | 1,111 | 1,142 | 500 |
| 2022/05/31 | 1,092 | 1,092 | 1,092 | 1,092 | 200 |
| 2022/05/30 | 1,088 | 1,102 | 1,088 | 1,102 | 1,100 |
| 2022/05/27 | 1,063 | 1,064 | 1,063 | 1,064 | 500 |
| 2022/05/26 | 1,048 | 1,048 | 1,037 | 1,037 | 200 |
| 2022/05/25 | 1,060 | 1,064 | 1,055 | 1,055 | 1,100 |
| 2022/05/24 | 1,049 | 1,059 | 1,047 | 1,050 | 1,300 |
| 2022/05/23 | 1,026 | 1,046 | 1,026 | 1,046 | 800 |
| 2022/05/20 | 999 | 1,035 | 999 | 1,026 | 900 |
| 2022/05/19 | 1,017 | 1,017 | 1,001 | 1,001 | 400 |
| 2022/05/18 | 1,012 | 1,042 | 1,012 | 1,020 | 1,200 |
| 2022/05/17 | 1,039 | 1,039 | 1,012 | 1,012 | 700 |
| 2022/05/16 | 1,015 | 1,045 | 1,015 | 1,039 | 600 |
| 2022/05/13 | 994 | 1,010 | 994 | 1,005 | 800 |
| 2022/05/12 | 1,000 | 1,002 | 990 | 1,000 | 1,800 |
| 2022/05/11 | 1,002 | 1,002 | 1,002 | 1,002 | 300 |
| 2022/05/10 | 1,020 | 1,025 | 980 | 1,010 | 3,300 |
| 2022/05/09 | 1,022 | 1,022 | 1,020 | 1,020 | 1,000 |
| 2022/05/06 | 1,027 | 1,027 | 1,023 | 1,023 | 700 |
| 2022/05/02 | 1,020 | 1,050 | 1,020 | 1,025 | 1,600 |
| 2022/04/28 | 1,037 | 1,037 | 1,030 | 1,030 | 300 |
| 2022/04/27 | 1,034 | 1,036 | 1,020 | 1,035 | 1,800 |
| 2022/04/26 | 1,060 | 1,061 | 1,059 | 1,061 | 1,000 |
| 2022/04/25 | 1,026 | 1,054 | 1,023 | 1,054 | 1,700 |
| 2022/04/22 | 1,093 | 1,100 | 1,050 | 1,050 | 1,500 |
| 2022/04/21 | 1,100 | 1,100 | 1,058 | 1,063 | 2,400 |
| 2022/04/20 | 1,113 | 1,113 | 1,090 | 1,104 | 2,400 |
| 2022/04/19 | 1,121 | 1,121 | 1,112 | 1,112 | 1,000 |
| 2022/04/18 | 1,145 | 1,145 | 1,120 | 1,120 | 1,000 |
| 2022/04/15 | 1,159 | 1,160 | 1,141 | 1,145 | 1,100 |
| 2022/04/14 | 1,149 | 1,166 | 1,139 | 1,159 | 900 |
| 2022/04/13 | 1,144 | 1,155 | 1,134 | 1,155 | 900 |
| 2022/04/12 | 1,144 | 1,154 | 1,118 | 1,118 | 3,000 |
| 2022/04/11 | 1,187 | 1,204 | 1,187 | 1,204 | 300 |
| 2022/04/08 | 1,205 | 1,205 | 1,187 | 1,187 | 500 |
| 2022/04/07 | 1,223 | 1,223 | 1,176 | 1,177 | 1,700 |
| 2022/04/06 | 1,292 | 1,292 | 1,246 | 1,247 | 3,800 |
| 2022/04/05 | 1,270 | 1,289 | 1,260 | 1,275 | 3,200 |
| 2022/04/04 | 1,233 | 1,246 | 1,226 | 1,246 | 1,600 |
| 2022/04/01 | 1,239 | 1,239 | 1,180 | 1,203 | 4,000 |
| 2022/03/31 | 1,219 | 1,219 | 1,182 | 1,203 | 2,200 |
| 2022/03/30 | 1,208 | 1,249 | 1,203 | 1,220 | 2,500 |
| 2022/03/29 | 1,264 | 1,264 | 1,231 | 1,231 | 4,900 |
| 2022/03/28 | 1,200 | 1,264 | 1,156 | 1,264 | 7,100 |
| 2022/03/25 | 1,078 | 1,150 | 1,078 | 1,139 | 4,900 |
| 2022/03/24 | 1,051 | 1,069 | 1,051 | 1,053 | 1,000 |
| 2022/03/23 | 1,041 | 1,046 | 1,025 | 1,042 | 1,700 |
| 2022/03/22 | 1,043 | 1,043 | 1,024 | 1,028 | 3,800 |
| 2022/03/18 | 1,015 | 1,030 | 1,003 | 1,030 | 2,100 |
| 2022/03/17 | 999 | 1,014 | 997 | 1,001 | 1,600 |
| 2022/03/16 | 1,000 | 1,005 | 984 | 990 | 2,500 |
| 2022/03/15 | 1,005 | 1,035 | 977 | 985 | 15,200 |
| 2022/03/14 | 1,122 | 1,137 | 1,044 | 1,064 | 11,400 |
| 2022/03/11 | 1,132 | 1,132 | 1,116 | 1,119 | 2,600 |
| 2022/03/10 | 1,084 | 1,176 | 1,084 | 1,138 | 8,400 |
| 2022/03/09 | 1,141 | 1,152 | 1,071 | 1,114 | 9,300 |
| 2022/03/08 | 1,099 | 1,170 | 1,099 | 1,132 | 2,500 |
| 2022/03/07 | 1,133 | 1,142 | 1,085 | 1,104 | 6,600 |
| 2022/03/04 | 1,187 | 1,201 | 1,155 | 1,187 | 4,600 |
| 2022/03/03 | 1,222 | 1,268 | 1,222 | 1,246 | 2,700 |
| 2022/03/02 | 1,202 | 1,212 | 1,195 | 1,212 | 1,900 |
| 2022/03/01 | 1,094 | 1,235 | 1,094 | 1,234 | 4,800 |
| 2022/02/28 | 1,081 | 1,111 | 1,081 | 1,093 | 1,700 |
| 2022/02/25 | 1,050 | 1,108 | 1,050 | 1,074 | 3,600 |
| 2022/02/24 | 1,091 | 1,091 | 1,027 | 1,027 | 3,300 |
| 2022/02/22 | 1,096 | 1,096 | 1,054 | 1,082 | 4,300 |
| 2022/02/21 | 1,025 | 1,088 | 1,025 | 1,085 | 2,100 |
| 2022/02/18 | 1,023 | 1,029 | 1,015 | 1,029 | 5,900 |
| 2022/02/17 | 1,023 | 1,024 | 1,022 | 1,023 | 1,300 |
| 2022/02/16 | 1,020 | 1,034 | 1,020 | 1,021 | 1,700 |
| 2022/02/15 | 1,035 | 1,035 | 1,015 | 1,020 | 2,100 |
| 2022/02/14 | 1,005 | 1,030 | 1,000 | 1,002 | 2,000 |
| 2022/02/10 | 1,000 | 1,018 | 1,000 | 1,012 | 2,300 |
| 2022/02/09 | 981 | 1,006 | 981 | 987 | 1,800 |
| 2022/02/08 | 1,028 | 1,028 | 978 | 978 | 8,900 |
| 2022/02/07 | 1,012 | 1,016 | 1,001 | 1,001 | 2,400 |
| 2022/02/04 | 1,010 | 1,010 | 1,004 | 1,008 | 1,500 |
| 2022/02/03 | 1,037 | 1,040 | 1,015 | 1,015 | 2,000 |
| 2022/02/02 | 1,056 | 1,074 | 1,031 | 1,047 | 2,600 |
| 2022/02/01 | 1,041 | 1,055 | 1,026 | 1,026 | 2,100 |
| 2022/01/31 | 1,022 | 1,058 | 1,015 | 1,015 | 1,500 |
| 2022/01/28 | 1,025 | 1,032 | 1,004 | 1,022 | 1,600 |
| 2022/01/27 | 1,055 | 1,055 | 1,010 | 1,025 | 2,800 |
| 2022/01/26 | 1,011 | 1,055 | 1,011 | 1,055 | 3,200 |
| 2022/01/25 | 1,105 | 1,105 | 1,025 | 1,027 | 5,400 |
| 2022/01/24 | 1,090 | 1,123 | 1,090 | 1,123 | 1,400 |
| 2022/01/21 | 1,107 | 1,123 | 1,100 | 1,102 | 1,200 |
| 2022/01/20 | 1,161 | 1,161 | 1,094 | 1,102 | 5,600 |
| 2022/01/19 | 1,205 | 1,205 | 1,077 | 1,101 | 8,800 |
| 2022/01/18 | 1,239 | 1,241 | 1,205 | 1,205 | 3,300 |
| 2022/01/17 | 1,250 | 1,250 | 1,211 | 1,212 | 5,100 |
| 2022/01/14 | 1,378 | 1,378 | 1,252 | 1,262 | 7,600 |
| 2022/01/13 | 1,423 | 1,445 | 1,378 | 1,378 | 3,500 |
| 2022/01/12 | 1,460 | 1,460 | 1,440 | 1,440 | 600 |
| 2022/01/11 | 1,479 | 1,480 | 1,410 | 1,437 | 5,100 |
| 2022/01/07 | 1,560 | 1,560 | 1,452 | 1,479 | 4,400 |
| 2022/01/06 | 1,590 | 1,590 | 1,515 | 1,550 | 4,000 |
| 2022/01/05 | 1,602 | 1,630 | 1,583 | 1,591 | 3,200 |
| 2022/01/04 | 1,630 | 1,640 | 1,606 | 1,639 | 1,200 |