メディアリンクス(6659)の株価時系列情報
メディアリンクス(6659)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 | 582 | 596 | 579 | 592 | 20,400 |
| 2013/12/27 | 586 | 590 | 578 | 582 | 9,300 |
| 2013/12/26 | 578 | 585 | 573 | 580 | 11,400 |
| 2013/12/25 | 529 | 573 | 528 | 570 | 67,000 |
| 2013/12/24 | 552 | 552 | 545 | 549 | 15,200 |
| 2013/12/20 | 561 | 570 | 542 | 551 | 27,200 |
| 2013/12/19 | 578 | 579 | 558 | 560 | 25,300 |
| 2013/12/18 | 576 | 576 | 560 | 570 | 10,400 |
| 2013/12/17 | 585 | 596 | 570 | 576 | 14,100 |
| 2013/12/16 | 605 | 605 | 585 | 585 | 21,400 |
| 2013/12/13 | 607 | 610 | 603 | 605 | 15,700 |
| 2013/12/12 | 609 | 614 | 604 | 606 | 13,900 |
| 2013/12/11 | 628 | 628 | 615 | 615 | 28,900 |
| 2013/12/10 | 630 | 630 | 615 | 624 | 23,400 |
| 2013/12/09 | 618 | 630 | 616 | 625 | 26,800 |
| 2013/12/06 | 612 | 619 | 610 | 618 | 21,600 |
| 2013/12/05 | 608 | 626 | 608 | 615 | 10,800 |
| 2013/12/04 | 615 | 621 | 606 | 612 | 32,100 |
| 2013/12/03 | 641 | 641 | 615 | 625 | 28,700 |
| 2013/12/02 | 595 | 642 | 595 | 638 | 51,100 |
| 2013/11/29 | 600 | 600 | 590 | 595 | 13,000 |
| 2013/11/28 | 595 | 600 | 593 | 599 | 6,300 |
| 2013/11/27 | 615 | 615 | 591 | 591 | 36,100 |
| 2013/11/26 | 606 | 628 | 600 | 619 | 24,000 |
| 2013/11/25 | 588 | 632 | 581 | 610 | 35,000 |
| 2013/11/22 | 605 | 605 | 561 | 588 | 53,100 |
| 2013/11/21 | 584 | 609 | 583 | 596 | 40,100 |
| 2013/11/20 | 580 | 587 | 579 | 584 | 21,800 |
| 2013/11/19 | 587 | 590 | 580 | 582 | 19,400 |
| 2013/11/18 | 588 | 599 | 570 | 587 | 42,500 |
| 2013/11/15 | 586 | 600 | 579 | 587 | 37,400 |
| 2013/11/14 | 574 | 583 | 573 | 577 | 37,800 |
| 2013/11/13 | 572 | 576 | 567 | 570 | 14,300 |
| 2013/11/12 | 576 | 578 | 566 | 571 | 43,300 |
| 2013/11/11 | 608 | 615 | 577 | 586 | 29,400 |
| 2013/11/08 | 606 | 611 | 604 | 609 | 6,700 |
| 2013/11/07 | 619 | 620 | 598 | 616 | 19,100 |
| 2013/11/06 | 600 | 611 | 595 | 609 | 38,300 |
| 2013/11/05 | 614 | 629 | 611 | 615 | 19,400 |
| 2013/11/01 | 644 | 646 | 600 | 624 | 30,900 |
| 2013/10/31 | 654 | 655 | 631 | 644 | 17,400 |
| 2013/10/30 | 668 | 670 | 651 | 654 | 29,900 |
| 2013/10/29 | 677 | 677 | 651 | 658 | 17,300 |
| 2013/10/28 | 683 | 683 | 671 | 677 | 12,700 |
| 2013/10/25 | 701 | 704 | 675 | 681 | 46,300 |
| 2013/10/24 | 702 | 715 | 691 | 699 | 40,400 |
| 2013/10/23 | 715 | 734 | 687 | 692 | 103,500 |
| 2013/10/22 | 889 | 889 | 741 | 745 | 437,400 |
| 2013/10/21 | 747 | 747 | 747 | 747 | 5,700 |
| 2013/10/18 | 642 | 658 | 637 | 647 | 17,200 |
| 2013/10/17 | 639 | 647 | 633 | 637 | 20,900 |
| 2013/10/16 | 648 | 653 | 633 | 633 | 21,400 |
| 2013/10/15 | 645 | 660 | 640 | 656 | 17,300 |
| 2013/10/11 | 638 | 650 | 633 | 640 | 11,500 |
| 2013/10/10 | 635 | 654 | 628 | 628 | 13,200 |
| 2013/10/09 | 617 | 637 | 610 | 635 | 23,100 |
| 2013/10/08 | 623 | 646 | 618 | 623 | 19,100 |
| 2013/10/07 | 625 | 661 | 617 | 643 | 30,600 |
| 2013/10/04 | 630 | 636 | 617 | 633 | 35,000 |
| 2013/10/03 | 654 | 654 | 631 | 640 | 21,300 |
| 2013/10/02 | 661 | 675 | 630 | 634 | 40,600 |
| 2013/10/01 | 687 | 692 | 654 | 654 | 54,500 |
| 2013/09/30 | 726 | 726 | 682 | 702 | 44,100 |
| 2013/09/27 | 709 | 745 | 709 | 725 | 55,600 |
| 2013/09/26 | 707 | 719 | 666 | 709 | 33,400 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 73,600 | 75,800 | 71,000 | 71,000 | 338 |
| 2013/09/24 | 71,500 | 73,600 | 70,900 | 72,800 | 375 |
| 2013/09/20 | 71,000 | 74,700 | 71,000 | 74,100 | 884 |
| 2013/09/19 | 75,700 | 75,700 | 70,500 | 72,100 | 892 |
| 2013/09/18 | 75,100 | 79,200 | 72,700 | 72,700 | 937 |
| 2013/09/17 | 77,700 | 78,900 | 74,300 | 75,600 | 985 |
| 2013/09/13 | 78,300 | 82,100 | 75,200 | 76,600 | 3,098 |
| 2013/09/12 | 78,800 | 92,900 | 78,300 | 82,800 | 14,851 |
| 2013/09/11 | 83,500 | 86,300 | 76,600 | 77,900 | 4,435 |
| 2013/09/10 | 88,000 | 88,000 | 82,000 | 88,000 | 5,655 |
| 2013/09/09 | 73,000 | 73,000 | 73,000 | 73,000 | 143 |
| 2013/09/06 | 66,600 | 66,600 | 60,400 | 63,000 | 1,317 |
| 2013/09/05 | 66,300 | 68,400 | 65,000 | 65,600 | 702 |
| 2013/09/04 | 67,200 | 68,900 | 63,500 | 66,000 | 1,143 |
| 2013/09/03 | 70,000 | 70,000 | 65,000 | 66,200 | 1,220 |
| 2013/09/02 | 76,500 | 80,200 | 62,100 | 67,300 | 4,764 |
| 2013/08/30 | 72,200 | 80,500 | 72,200 | 76,300 | 5,661 |
| 2013/08/29 | 69,700 | 75,000 | 66,000 | 71,700 | 3,602 |
| 2013/08/28 | 65,200 | 74,700 | 62,500 | 65,700 | 6,943 |
| 2013/08/27 | 58,000 | 66,200 | 56,200 | 66,200 | 2,514 |
| 2013/08/26 | 57,500 | 59,800 | 55,100 | 56,200 | 278 |
| 2013/08/23 | 57,000 | 63,400 | 54,000 | 57,000 | 767 |
| 2013/08/22 | 62,500 | 64,000 | 56,000 | 58,000 | 2,847 |
| 2013/08/21 | 51,900 | 60,000 | 51,900 | 60,000 | 742 |
| 2013/08/20 | 49,800 | 51,100 | 49,800 | 50,000 | 64 |
| 2013/08/19 | 49,900 | 50,700 | 49,800 | 49,900 | 88 |
| 2013/08/16 | 50,000 | 50,700 | 50,000 | 50,700 | 113 |
| 2013/08/15 | 49,950 | 51,100 | 49,950 | 50,200 | 55 |
| 2013/08/14 | 50,400 | 51,000 | 50,100 | 50,700 | 53 |
| 2013/08/13 | 51,400 | 51,400 | 49,900 | 51,400 | 39 |
| 2013/08/12 | 50,700 | 52,000 | 49,200 | 51,700 | 240 |
| 2013/08/09 | 51,100 | 52,000 | 50,800 | 51,600 | 28 |
| 2013/08/08 | 52,200 | 53,000 | 52,100 | 52,100 | 54 |
| 2013/08/07 | 53,000 | 54,700 | 52,500 | 53,400 | 35 |
| 2013/08/06 | 53,700 | 54,500 | 52,300 | 54,300 | 154 |
| 2013/08/05 | 50,300 | 51,000 | 50,000 | 50,700 | 24 |
| 2013/08/02 | 50,100 | 51,700 | 49,250 | 51,000 | 40 |
| 2013/08/01 | 49,750 | 50,900 | 49,550 | 50,200 | 77 |
| 2013/07/31 | 51,500 | 52,500 | 51,500 | 51,700 | 37 |
| 2013/07/30 | 51,700 | 53,600 | 51,700 | 52,900 | 16 |
| 2013/07/29 | 55,700 | 55,700 | 51,300 | 51,600 | 57 |
| 2013/07/26 | 54,900 | 55,000 | 54,200 | 54,900 | 9 |
| 2013/07/25 | 55,300 | 55,400 | 54,600 | 55,200 | 51 |
| 2013/07/24 | 54,900 | 55,000 | 54,400 | 54,400 | 40 |
| 2013/07/23 | 56,100 | 56,900 | 55,900 | 55,900 | 23 |
| 2013/07/22 | 56,500 | 56,700 | 56,100 | 56,100 | 8 |
| 2013/07/19 | 56,700 | 56,700 | 54,800 | 55,500 | 87 |
| 2013/07/18 | 58,600 | 59,000 | 57,000 | 57,500 | 66 |
| 2013/07/17 | 59,000 | 59,500 | 57,500 | 58,500 | 44 |
| 2013/07/16 | 56,500 | 61,000 | 56,100 | 60,000 | 133 |
| 2013/07/12 | 56,100 | 57,400 | 54,500 | 56,500 | 44 |
| 2013/07/11 | 53,900 | 54,800 | 53,900 | 54,800 | 19 |
| 2013/07/10 | 55,500 | 56,000 | 54,000 | 54,900 | 93 |
| 2013/07/09 | 51,000 | 54,600 | 50,900 | 54,500 | 75 |
| 2013/07/08 | 54,000 | 54,800 | 53,000 | 53,000 | 81 |
| 2013/07/05 | 53,700 | 54,500 | 52,400 | 53,300 | 71 |
| 2013/07/04 | 49,150 | 52,700 | 49,150 | 52,500 | 88 |
| 2013/07/03 | 49,400 | 50,100 | 48,000 | 50,000 | 73 |
| 2013/07/02 | 49,400 | 50,300 | 49,250 | 50,000 | 78 |
| 2013/07/01 | 47,950 | 49,200 | 47,250 | 48,700 | 45 |
| 2013/06/28 | 44,600 | 47,600 | 44,500 | 46,350 | 128 |
| 2013/06/27 | 45,050 | 46,900 | 43,000 | 46,000 | 114 |
| 2013/06/26 | 48,500 | 49,500 | 45,000 | 45,000 | 160 |
| 2013/06/25 | 51,300 | 51,400 | 47,500 | 47,500 | 132 |
| 2013/06/24 | 51,500 | 52,800 | 51,500 | 52,000 | 19 |
| 2013/06/21 | 52,000 | 53,000 | 49,500 | 53,000 | 91 |
| 2013/06/20 | 54,300 | 54,300 | 52,500 | 53,500 | 15 |
| 2013/06/19 | 54,900 | 54,900 | 53,000 | 53,000 | 49 |
| 2013/06/18 | 52,800 | 53,800 | 51,300 | 53,800 | 89 |
| 2013/06/17 | 53,000 | 53,300 | 52,500 | 53,200 | 36 |
| 2013/06/14 | 54,700 | 54,800 | 51,300 | 52,800 | 116 |
| 2013/06/13 | 54,100 | 55,200 | 53,100 | 53,100 | 85 |
| 2013/06/12 | 52,700 | 55,600 | 52,700 | 55,600 | 89 |
| 2013/06/11 | 54,300 | 55,900 | 53,700 | 55,200 | 84 |
| 2013/06/10 | 54,000 | 54,500 | 52,100 | 54,000 | 92 |
| 2013/06/07 | 53,000 | 53,500 | 47,500 | 48,300 | 343 |
| 2013/06/06 | 62,400 | 62,700 | 53,000 | 56,100 | 221 |
| 2013/06/05 | 65,000 | 65,000 | 62,400 | 62,400 | 90 |
| 2013/06/04 | 64,000 | 65,000 | 61,200 | 64,700 | 171 |
| 2013/06/03 | 61,100 | 64,700 | 61,100 | 62,600 | 88 |
| 2013/05/31 | 62,400 | 64,500 | 62,400 | 63,000 | 63 |
| 2013/05/30 | 63,000 | 64,000 | 62,100 | 62,300 | 119 |
| 2013/05/29 | 62,100 | 66,300 | 62,100 | 64,900 | 156 |
| 2013/05/28 | 60,500 | 62,000 | 60,500 | 61,900 | 54 |
| 2013/05/27 | 61,100 | 62,400 | 59,800 | 62,400 | 116 |
| 2013/05/24 | 62,300 | 65,000 | 60,600 | 61,000 | 256 |
| 2013/05/23 | 68,400 | 68,500 | 61,200 | 62,200 | 366 |
| 2013/05/22 | 69,100 | 69,700 | 67,800 | 68,400 | 200 |
| 2013/05/21 | 70,600 | 70,600 | 67,700 | 68,100 | 133 |
| 2013/05/20 | 68,000 | 70,300 | 67,700 | 70,000 | 220 |
| 2013/05/17 | 63,500 | 67,700 | 63,500 | 67,700 | 276 |
| 2013/05/16 | 66,300 | 67,500 | 60,200 | 63,500 | 657 |
| 2013/05/15 | 74,700 | 74,700 | 67,000 | 68,300 | 569 |
| 2013/05/14 | 73,600 | 75,200 | 73,000 | 73,500 | 284 |
| 2013/05/13 | 74,800 | 75,000 | 73,500 | 73,900 | 275 |
| 2013/05/10 | 74,300 | 74,600 | 72,500 | 74,400 | 268 |
| 2013/05/09 | 75,800 | 76,100 | 74,000 | 74,100 | 491 |
| 2013/05/08 | 74,500 | 79,500 | 74,500 | 76,300 | 1,468 |
| 2013/05/07 | 76,200 | 78,000 | 76,100 | 77,400 | 978 |
| 2013/05/02 | 73,500 | 75,900 | 72,500 | 74,300 | 475 |
| 2013/05/01 | 75,000 | 75,300 | 73,200 | 73,500 | 510 |
| 2013/04/30 | 73,600 | 75,500 | 72,700 | 75,500 | 285 |
| 2013/04/26 | 74,000 | 74,500 | 72,700 | 73,500 | 368 |
| 2013/04/25 | 73,000 | 75,400 | 72,100 | 75,000 | 902 |
| 2013/04/24 | 72,200 | 73,100 | 71,800 | 72,600 | 424 |
| 2013/04/23 | 74,200 | 74,400 | 72,000 | 72,100 | 645 |
| 2013/04/22 | 72,800 | 74,400 | 72,000 | 74,200 | 1,119 |
| 2013/04/19 | 76,900 | 78,700 | 71,800 | 72,800 | 4,299 |
| 2013/04/18 | 83,300 | 89,400 | 80,200 | 84,400 | 1,810 |
| 2013/04/17 | 83,000 | 85,700 | 80,900 | 82,900 | 2,387 |
| 2013/04/16 | 75,000 | 85,000 | 75,000 | 80,000 | 2,306 |
| 2013/04/15 | 67,500 | 73,500 | 66,800 | 73,400 | 312 |
| 2013/04/12 | 66,800 | 68,500 | 66,800 | 66,800 | 94 |
| 2013/04/11 | 68,200 | 68,200 | 65,000 | 66,100 | 88 |
| 2013/04/10 | 67,000 | 68,000 | 65,800 | 67,200 | 80 |
| 2013/04/09 | 66,200 | 67,900 | 65,900 | 66,500 | 150 |
| 2013/04/08 | 65,200 | 66,400 | 65,200 | 66,200 | 81 |
| 2013/04/05 | 66,700 | 66,800 | 64,500 | 65,600 | 127 |
| 2013/04/04 | 64,700 | 66,200 | 63,200 | 64,700 | 74 |
| 2013/04/03 | 65,000 | 67,000 | 65,000 | 66,000 | 112 |
| 2013/04/02 | 62,900 | 67,500 | 60,300 | 65,100 | 213 |
| 2013/04/01 | 69,000 | 69,100 | 63,100 | 63,100 | 330 |
| 2013/03/29 | 69,600 | 71,400 | 68,200 | 68,200 | 205 |
| 2013/03/28 | 70,000 | 71,000 | 67,500 | 68,800 | 186 |
| 2013/03/27 | 72,000 | 72,000 | 69,700 | 69,700 | 75 |
| 2013/03/26 | 71,200 | 71,200 | 69,600 | 70,100 | 212 |
| 2013/03/25 | 74,500 | 74,500 | 70,800 | 71,200 | 151 |
| 2013/03/22 | 72,800 | 73,900 | 72,100 | 73,000 | 250 |
| 2013/03/21 | 74,000 | 77,000 | 73,400 | 76,500 | 557 |
| 2013/03/19 | 74,300 | 75,000 | 70,600 | 72,000 | 509 |
| 2013/03/18 | 65,800 | 74,300 | 65,600 | 73,300 | 567 |
| 2013/03/15 | 66,000 | 67,500 | 65,200 | 65,300 | 81 |
| 2013/03/14 | 66,100 | 66,200 | 65,800 | 66,000 | 25 |
| 2013/03/13 | 65,900 | 66,100 | 65,100 | 65,800 | 39 |
| 2013/03/12 | 68,900 | 68,900 | 66,100 | 66,200 | 175 |
| 2013/03/11 | 67,400 | 69,000 | 67,000 | 68,600 | 146 |
| 2013/03/08 | 68,000 | 68,400 | 65,500 | 66,700 | 186 |
| 2013/03/07 | 66,800 | 68,300 | 66,000 | 67,500 | 258 |
| 2013/03/06 | 66,500 | 66,700 | 65,200 | 66,700 | 124 |
| 2013/03/05 | 66,000 | 66,900 | 65,300 | 66,500 | 105 |
| 2013/03/04 | 65,900 | 66,300 | 65,000 | 65,300 | 217 |
| 2013/03/01 | 65,000 | 65,900 | 65,000 | 65,900 | 51 |
| 2013/02/28 | 65,400 | 66,900 | 65,000 | 66,100 | 120 |
| 2013/02/27 | 67,500 | 67,500 | 66,000 | 66,100 | 69 |
| 2013/02/26 | 66,800 | 67,500 | 66,100 | 67,500 | 86 |
| 2013/02/25 | 68,000 | 70,000 | 67,600 | 68,400 | 94 |
| 2013/02/22 | 66,600 | 68,600 | 66,400 | 68,400 | 104 |
| 2013/02/21 | 69,600 | 70,700 | 67,700 | 68,600 | 288 |
| 2013/02/20 | 66,000 | 68,600 | 65,600 | 68,600 | 210 |
| 2013/02/19 | 63,300 | 65,900 | 63,300 | 65,900 | 98 |
| 2013/02/18 | 62,900 | 65,000 | 62,800 | 64,900 | 122 |
| 2013/02/15 | 64,900 | 64,900 | 60,300 | 61,200 | 320 |
| 2013/02/14 | 64,300 | 65,000 | 64,300 | 65,000 | 54 |
| 2013/02/13 | 64,000 | 65,200 | 63,000 | 64,100 | 207 |
| 2013/02/12 | 67,000 | 68,800 | 65,100 | 65,600 | 208 |
| 2013/02/08 | 68,100 | 68,800 | 67,300 | 67,300 | 126 |
| 2013/02/07 | 70,600 | 70,600 | 67,600 | 68,500 | 197 |
| 2013/02/06 | 69,800 | 70,800 | 68,000 | 70,400 | 386 |
| 2013/02/05 | 70,200 | 71,000 | 68,000 | 69,000 | 699 |
| 2013/02/04 | 75,000 | 76,700 | 74,100 | 75,000 | 281 |
| 2013/02/01 | 76,300 | 76,300 | 74,100 | 75,000 | 173 |
| 2013/01/31 | 75,300 | 76,000 | 74,600 | 76,000 | 89 |
| 2013/01/30 | 75,000 | 76,300 | 74,500 | 75,400 | 265 |
| 2013/01/29 | 77,100 | 78,500 | 75,500 | 76,100 | 310 |
| 2013/01/28 | 76,400 | 77,800 | 75,000 | 77,100 | 283 |
| 2013/01/25 | 75,000 | 77,000 | 74,500 | 76,400 | 343 |
| 2013/01/24 | 76,500 | 76,800 | 73,200 | 75,700 | 220 |
| 2013/01/23 | 76,900 | 77,400 | 76,400 | 77,000 | 155 |
| 2013/01/22 | 79,200 | 79,200 | 76,000 | 77,400 | 258 |
| 2013/01/21 | 78,000 | 80,000 | 77,300 | 78,200 | 199 |
| 2013/01/18 | 78,700 | 79,100 | 76,800 | 77,700 | 246 |
| 2013/01/17 | 77,800 | 78,600 | 75,500 | 78,100 | 392 |
| 2013/01/16 | 78,500 | 79,000 | 75,000 | 77,700 | 587 |
| 2013/01/15 | 73,700 | 77,000 | 73,000 | 77,000 | 820 |
| 2013/01/11 | 73,000 | 73,800 | 71,700 | 72,600 | 388 |
| 2013/01/10 | 70,500 | 72,900 | 69,900 | 72,200 | 421 |
| 2013/01/09 | 71,300 | 71,500 | 69,900 | 70,500 | 260 |
| 2013/01/08 | 70,500 | 72,500 | 70,200 | 71,000 | 342 |
| 2013/01/07 | 66,600 | 69,800 | 66,000 | 68,800 | 501 |
| 2013/01/04 | 66,000 | 66,300 | 64,800 | 65,900 | 179 |