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 |
|---|---|---|---|---|---|
| 2006/12/29 | 166,000 | 167,000 | 155,000 | 161,000 | 462 |
| 2006/12/28 | 172,000 | 175,000 | 163,000 | 168,000 | 778 |
| 2006/12/27 | 177,000 | 177,000 | 165,000 | 166,000 | 534 |
| 2006/12/26 | 177,000 | 179,000 | 165,000 | 171,000 | 1,923 |
| 2006/12/25 | 186,000 | 186,000 | 186,000 | 186,000 | 135 |
| 2006/12/22 | 229,000 | 229,000 | 222,000 | 226,000 | 168 |
| 2006/12/21 | 232,000 | 232,000 | 227,000 | 228,000 | 118 |
| 2006/12/20 | 229,000 | 234,000 | 229,000 | 233,000 | 148 |
| 2006/12/19 | 236,000 | 238,000 | 230,000 | 233,000 | 239 |
| 2006/12/18 | 241,000 | 241,000 | 236,000 | 239,000 | 116 |
| 2006/12/15 | 245,000 | 245,000 | 240,000 | 241,000 | 127 |
| 2006/12/14 | 240,000 | 245,000 | 239,000 | 241,000 | 222 |
| 2006/12/13 | 248,000 | 253,000 | 247,000 | 249,000 | 110 |
| 2006/12/12 | 256,000 | 256,000 | 248,000 | 252,000 | 147 |
| 2006/12/11 | 258,000 | 258,000 | 251,000 | 254,000 | 140 |
| 2006/12/08 | 257,000 | 262,000 | 254,000 | 255,000 | 120 |
| 2006/12/07 | 274,000 | 290,000 | 257,000 | 258,000 | 313 |
| 2006/12/06 | 248,000 | 274,000 | 246,000 | 270,000 | 231 |
| 2006/12/05 | 253,000 | 254,000 | 248,000 | 248,000 | 173 |
| 2006/12/04 | 246,000 | 256,000 | 246,000 | 250,000 | 146 |
| 2006/12/01 | 251,000 | 252,000 | 247,000 | 249,000 | 140 |
| 2006/11/30 | 255,000 | 256,000 | 252,000 | 252,000 | 181 |
| 2006/11/29 | 258,000 | 263,000 | 250,000 | 254,000 | 186 |
| 2006/11/28 | 248,000 | 255,000 | 248,000 | 252,000 | 256 |
| 2006/11/27 | 253,000 | 256,000 | 249,000 | 255,000 | 308 |
| 2006/11/24 | 260,000 | 260,000 | 254,000 | 256,000 | 106 |
| 2006/11/22 | 247,000 | 265,000 | 247,000 | 261,000 | 100 |
| 2006/11/21 | 251,000 | 260,000 | 248,000 | 248,000 | 90 |
| 2006/11/20 | 262,000 | 262,000 | 255,000 | 255,000 | 129 |
| 2006/11/17 | 275,000 | 275,000 | 261,000 | 261,000 | 110 |
| 2006/11/16 | 279,000 | 279,000 | 270,000 | 277,000 | 95 |
| 2006/11/15 | 280,000 | 281,000 | 276,000 | 279,000 | 124 |
| 2006/11/14 | 286,000 | 286,000 | 277,000 | 281,000 | 35 |
| 2006/11/13 | 284,000 | 284,000 | 275,000 | 280,000 | 111 |
| 2006/11/10 | 301,000 | 301,000 | 295,000 | 296,000 | 48 |
| 2006/11/09 | 290,000 | 317,000 | 290,000 | 301,000 | 71 |
| 2006/11/08 | 292,000 | 295,000 | 291,000 | 291,000 | 37 |
| 2006/11/07 | 296,000 | 300,000 | 292,000 | 292,000 | 37 |
| 2006/11/06 | 303,000 | 306,000 | 300,000 | 301,000 | 19 |
| 2006/11/02 | 310,000 | 310,000 | 295,000 | 305,000 | 47 |
| 2006/11/01 | 303,000 | 310,000 | 301,000 | 310,000 | 31 |
| 2006/10/31 | 295,000 | 303,000 | 291,000 | 299,000 | 40 |
| 2006/10/30 | 309,000 | 310,000 | 300,000 | 300,000 | 37 |
| 2006/10/27 | 307,000 | 311,000 | 305,000 | 310,000 | 29 |
| 2006/10/26 | 302,000 | 316,000 | 302,000 | 306,000 | 51 |
| 2006/10/25 | 318,000 | 320,000 | 301,000 | 304,000 | 99 |
| 2006/10/24 | 323,000 | 330,000 | 319,000 | 321,000 | 85 |
| 2006/10/23 | 323,000 | 330,000 | 317,000 | 319,000 | 167 |
| 2006/10/20 | 352,000 | 352,000 | 316,000 | 317,000 | 248 |
| 2006/10/19 | 354,000 | 358,000 | 334,000 | 353,000 | 299 |
| 2006/10/18 | 337,000 | 358,000 | 326,000 | 354,000 | 1,112 |
| 2006/10/17 | 292,000 | 312,000 | 290,000 | 312,000 | 355 |
| 2006/10/16 | 262,000 | 275,000 | 253,000 | 272,000 | 144 |
| 2006/10/13 | 236,000 | 260,000 | 236,000 | 256,000 | 103 |
| 2006/10/12 | 230,000 | 244,000 | 222,000 | 231,000 | 204 |
| 2006/10/11 | 222,000 | 225,000 | 216,000 | 220,000 | 113 |
| 2006/10/10 | 236,000 | 240,000 | 230,000 | 230,000 | 182 |
| 2006/10/06 | 250,000 | 250,000 | 242,000 | 248,000 | 42 |
| 2006/10/05 | 260,000 | 263,000 | 250,000 | 253,000 | 42 |
| 2006/10/04 | 258,000 | 260,000 | 250,000 | 253,000 | 84 |
| 2006/10/03 | 270,000 | 272,000 | 260,000 | 262,000 | 48 |
| 2006/10/02 | 278,000 | 278,000 | 266,000 | 272,000 | 32 |
| 2006/09/29 | 280,000 | 299,000 | 273,000 | 278,000 | 207 |
| 2006/09/28 | 251,000 | 277,000 | 251,000 | 273,000 | 163 |
| 2006/09/27 | 247,000 | 254,000 | 247,000 | 250,000 | 71 |
| 2006/09/26 | 249,000 | 250,000 | 240,000 | 243,000 | 72 |
| 2006/09/25 | 253,000 | 258,000 | 248,000 | 248,000 | 108 |
| 2006/09/22 | 271,000 | 272,000 | 262,000 | 265,000 | 108 |
| 2006/09/21 | 276,000 | 276,000 | 260,000 | 271,000 | 98 |
| 2006/09/20 | 280,000 | 280,000 | 270,000 | 270,000 | 154 |
| 2006/09/19 | 307,000 | 307,000 | 287,000 | 287,000 | 72 |
| 2006/09/15 | 304,000 | 308,000 | 301,000 | 304,000 | 34 |
| 2006/09/14 | 310,000 | 314,000 | 305,000 | 305,000 | 77 |
| 2006/09/13 | 328,000 | 330,000 | 312,000 | 315,000 | 56 |
| 2006/09/12 | 337,000 | 340,000 | 327,000 | 327,000 | 101 |
| 2006/09/11 | 346,000 | 348,000 | 337,000 | 344,000 | 95 |
| 2006/09/08 | 352,000 | 355,000 | 340,000 | 348,000 | 103 |
| 2006/09/07 | 339,000 | 361,000 | 338,000 | 360,000 | 177 |
| 2006/09/06 | 356,000 | 359,000 | 338,000 | 344,000 | 122 |
| 2006/09/05 | 342,000 | 349,000 | 335,000 | 349,000 | 99 |
| 2006/09/04 | 345,000 | 349,000 | 335,000 | 344,000 | 69 |
| 2006/09/01 | 340,000 | 344,000 | 336,000 | 342,000 | 89 |
| 2006/08/31 | 353,000 | 356,000 | 345,000 | 345,000 | 134 |
| 2006/08/30 | 359,000 | 361,000 | 350,000 | 351,000 | 114 |
| 2006/08/29 | 361,000 | 366,000 | 354,000 | 355,000 | 144 |
| 2006/08/28 | 375,000 | 380,000 | 359,000 | 361,000 | 299 |
| 2006/08/25 | 370,000 | 414,000 | 367,000 | 372,000 | 789 |
| 2006/08/24 | 384,000 | 384,000 | 370,000 | 372,000 | 111 |
| 2006/08/23 | 366,000 | 384,000 | 361,000 | 384,000 | 249 |
| 2006/08/22 | 366,000 | 366,000 | 360,000 | 366,000 | 53 |
| 2006/08/21 | 370,000 | 372,000 | 363,000 | 365,000 | 65 |
| 2006/08/18 | 354,000 | 370,000 | 353,000 | 364,000 | 156 |
| 2006/08/17 | 371,000 | 373,000 | 351,000 | 356,000 | 162 |
| 2006/08/16 | 365,000 | 369,000 | 355,000 | 362,000 | 166 |
| 2006/08/15 | 354,000 | 357,000 | 351,000 | 355,000 | 67 |
| 2006/08/14 | 355,000 | 357,000 | 350,000 | 354,000 | 54 |
| 2006/08/11 | 355,000 | 356,000 | 347,000 | 355,000 | 95 |
| 2006/08/10 | 361,000 | 370,000 | 345,000 | 353,000 | 141 |
| 2006/08/09 | 340,000 | 363,000 | 337,000 | 360,000 | 170 |
| 2006/08/08 | 360,000 | 368,000 | 342,000 | 350,000 | 256 |
| 2006/08/07 | 397,000 | 397,000 | 377,000 | 385,000 | 103 |
| 2006/08/04 | 388,000 | 392,000 | 371,000 | 392,000 | 108 |
| 2006/08/03 | 413,000 | 415,000 | 370,000 | 393,000 | 300 |
| 2006/08/02 | 348,000 | 398,000 | 348,000 | 398,000 | 367 |
| 2006/08/01 | 341,000 | 353,000 | 341,000 | 348,000 | 67 |
| 2006/07/31 | 346,000 | 350,000 | 340,000 | 342,000 | 80 |
| 2006/07/28 | 339,000 | 343,000 | 330,000 | 336,000 | 89 |
| 2006/07/27 | 320,000 | 345,000 | 315,000 | 340,000 | 154 |
| 2006/07/26 | 346,000 | 346,000 | 330,000 | 330,000 | 95 |
| 2006/07/25 | 374,000 | 374,000 | 350,000 | 351,000 | 62 |
| 2006/07/24 | 364,000 | 364,000 | 345,000 | 354,000 | 52 |
| 2006/07/21 | 362,000 | 369,000 | 355,000 | 365,000 | 90 |
| 2006/07/20 | 357,000 | 378,000 | 352,000 | 378,000 | 270 |
| 2006/07/19 | 360,000 | 364,000 | 317,000 | 332,000 | 341 |
| 2006/07/18 | 399,000 | 399,000 | 358,000 | 360,000 | 362 |
| 2006/07/14 | 401,000 | 416,000 | 399,000 | 408,000 | 162 |
| 2006/07/13 | 413,000 | 432,000 | 410,000 | 416,000 | 179 |
| 2006/07/12 | 428,000 | 433,000 | 413,000 | 425,000 | 86 |
| 2006/07/11 | 457,000 | 458,000 | 426,000 | 428,000 | 246 |
| 2006/07/10 | 435,000 | 464,000 | 435,000 | 464,000 | 148 |
| 2006/07/07 | 475,000 | 475,000 | 453,000 | 456,000 | 169 |
| 2006/07/06 | 474,000 | 476,000 | 465,000 | 472,000 | 106 |
| 2006/07/05 | 491,000 | 499,000 | 454,000 | 476,000 | 340 |
| 2006/07/04 | 526,000 | 526,000 | 504,000 | 506,000 | 269 |
| 2006/07/03 | 518,000 | 532,000 | 507,000 | 527,000 | 567 |
| 2006/06/30 | 530,000 | 535,000 | 507,000 | 519,000 | 540 |
| 2006/06/29 | 487,000 | 524,000 | 475,000 | 520,000 | 953 |
| 2006/06/28 | 469,000 | 480,000 | 462,000 | 479,000 | 103 |
| 2006/06/27 | 490,000 | 491,000 | 471,000 | 479,000 | 169 |
| 2006/06/26 | 478,000 | 492,000 | 463,000 | 485,000 | 252 |
| 2006/06/23 | 463,000 | 485,000 | 456,000 | 480,000 | 291 |
| 2006/06/22 | 490,000 | 494,000 | 472,000 | 473,000 | 291 |
| 2006/06/21 | 466,000 | 479,000 | 439,000 | 475,000 | 537 |
| 2006/06/20 | 490,000 | 490,000 | 458,000 | 465,000 | 335 |
| 2006/06/19 | 490,000 | 504,000 | 478,000 | 493,000 | 499 |
| 2006/06/16 | 544,000 | 555,000 | 500,000 | 503,000 | 1,346 |
| 2006/06/15 | 554,000 | 559,000 | 522,000 | 535,000 | 1,248 |
| 2006/06/14 | 494,000 | 524,000 | 485,000 | 524,000 | 1,171 |
| 2006/06/13 | 458,000 | 503,000 | 457,000 | 474,000 | 971 |
| 2006/06/12 | 431,000 | 475,000 | 420,000 | 471,000 | 818 |
| 2006/06/09 | 415,000 | 430,000 | 391,000 | 430,000 | 380 |
| 2006/06/08 | 408,000 | 408,000 | 384,000 | 390,000 | 491 |
| 2006/06/07 | 429,000 | 452,000 | 413,000 | 423,000 | 395 |
| 2006/06/06 | 435,000 | 473,000 | 423,000 | 424,000 | 567 |
| 2006/06/05 | 413,000 | 466,000 | 410,000 | 450,000 | 555 |
| 2006/06/02 | 402,000 | 430,000 | 356,000 | 428,000 | 694 |
| 2006/06/01 | 450,000 | 454,000 | 381,000 | 404,000 | 695 |
| 2006/05/31 | 460,000 | 472,000 | 430,000 | 430,000 | 420 |
| 2006/05/30 | 456,000 | 505,000 | 440,000 | 480,000 | 871 |
| 2006/05/29 | 524,000 | 529,000 | 465,000 | 471,000 | 824 |
| 2006/05/26 | 588,000 | 588,000 | 526,000 | 532,000 | 358 |
| 2006/05/25 | 586,000 | 595,000 | 565,000 | 578,000 | 348 |
| 2006/05/24 | 572,000 | 593,000 | 560,000 | 576,000 | 282 |
| 2006/05/23 | 572,000 | 588,000 | 561,000 | 568,000 | 197 |
| 2006/05/22 | 622,000 | 638,000 | 580,000 | 582,000 | 377 |
| 2006/05/19 | 579,000 | 596,000 | 556,000 | 592,000 | 277 |
| 2006/05/18 | 574,000 | 607,000 | 569,000 | 580,000 | 318 |
| 2006/05/17 | 600,000 | 620,000 | 520,000 | 614,000 | 734 |
| 2006/05/16 | 666,000 | 672,000 | 600,000 | 600,000 | 553 |
| 2006/05/15 | 661,000 | 679,000 | 654,000 | 663,000 | 283 |
| 2006/05/12 | 646,000 | 691,000 | 640,000 | 691,000 | 294 |
| 2006/05/11 | 714,000 | 714,000 | 676,000 | 682,000 | 313 |
| 2006/05/10 | 717,000 | 723,000 | 696,000 | 704,000 | 247 |
| 2006/05/09 | 739,000 | 739,000 | 710,000 | 727,000 | 273 |
| 2006/05/08 | 739,000 | 745,000 | 730,000 | 735,000 | 463 |
| 2006/05/02 | 717,000 | 735,000 | 709,000 | 723,000 | 491 |
| 2006/05/01 | 720,000 | 747,000 | 698,000 | 737,000 | 921 |
| 2006/04/28 | 703,000 | 729,000 | 680,000 | 715,000 | 454 |
| 2006/04/27 | 723,000 | 740,000 | 691,000 | 709,000 | 660 |
| 2006/04/26 | 689,000 | 715,000 | 663,000 | 713,000 | 887 |
| 2006/04/25 | 648,000 | 714,000 | 638,000 | 709,000 | 1,408 |
| 2006/04/24 | 630,000 | 679,000 | 610,000 | 618,000 | 1,123 |
| 2006/04/21 | 709,000 | 735,000 | 623,000 | 640,000 | 1,282 |
| 2006/04/20 | 745,000 | 764,000 | 705,000 | 719,000 | 1,328 |
| 2006/04/19 | 809,000 | 819,000 | 705,000 | 735,000 | 1,366 |
| 2006/04/18 | 770,000 | 802,000 | 760,000 | 799,000 | 856 |
| 2006/04/17 | 875,000 | 875,000 | 775,000 | 780,000 | 1,253 |
| 2006/04/14 | 891,000 | 895,000 | 872,000 | 875,000 | 656 |
| 2006/04/13 | 913,000 | 922,000 | 895,000 | 897,000 | 553 |
| 2006/04/12 | 902,000 | 940,000 | 899,000 | 910,000 | 1,147 |
| 2006/04/11 | 937,000 | 943,000 | 911,000 | 912,000 | 758 |
| 2006/04/10 | 958,000 | 958,000 | 925,000 | 936,000 | 1,021 |
| 2006/04/07 | 977,000 | 999,000 | 953,000 | 955,000 | 2,988 |
| 2006/04/06 | 940,000 | 1,010,000 | 920,000 | 987,000 | 5,096 |
| 2006/04/05 | 960,000 | 981,000 | 917,000 | 930,000 | 1,341 |
| 2006/04/04 | 980,000 | 1,010,000 | 940,000 | 950,000 | 2,914 |
| 2006/04/03 | 934,000 | 1,020,000 | 933,000 | 1,000,000 | 6,279 |
| 2006/03/31 | 882,000 | 937,000 | 880,000 | 911,000 | 2,598 |
| 2006/03/30 | 919,000 | 928,000 | 867,000 | 878,000 | 1,519 |
| 2006/03/29 | 866,000 | 952,000 | 865,000 | 910,000 | 3,442 |
| 2006/03/28 | 888,000 | 920,000 | 855,000 | 856,000 | 1,963 |
| 2006/03/27 | 963,000 | 970,000 | 906,000 | 908,000 | 1,529 |
| 2006/03/24 | 945,000 | 980,000 | 902,000 | 973,000 | 3,410 |
| 2006/03/23 | 1,020,000 | 1,020,000 | 950,000 | 957,000 | 2,698 |
| 2006/03/22 | 1,060,000 | 1,130,000 | 985,000 | 1,000,000 | 5,693 |
| 2006/03/20 | 969,000 | 1,060,000 | 930,000 | 1,060,000 | 6,902 |
| 2006/03/17 | 980,000 | 1,020,000 | 880,000 | 959,000 | 7,366 |
| 2006/03/16 | 1,090,000 | 1,100,000 | 996,000 | 1,000,000 | 5,813 |
| 2006/03/15 | 1,180,000 | 1,190,000 | 1,080,000 | 1,100,000 | 10,157 |
| 2006/03/14 | 1,170,000 | 1,270,000 | 1,140,000 | 1,160,000 | 22,037 |
| 2006/03/13 | 1,160,000 | 1,200,000 | 1,070,000 | 1,190,000 | 15,283 |
| 2006/03/10 | 1,170,000 | 1,270,000 | 1,100,000 | 1,100,000 | 25,567 |
| 2006/03/09 | 990,000 | 1,170,000 | 990,000 | 1,150,000 | 20,399 |