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 |
|---|---|---|---|---|---|
| 2007/12/28 | 56,000 | 56,200 | 56,000 | 56,200 | 35 |
| 2007/12/27 | 56,000 | 58,500 | 55,200 | 56,200 | 82 |
| 2007/12/26 | 54,000 | 56,500 | 53,500 | 56,500 | 56 |
| 2007/12/25 | 55,600 | 55,600 | 51,000 | 51,500 | 119 |
| 2007/12/21 | 56,600 | 56,600 | 52,100 | 53,100 | 183 |
| 2007/12/20 | 61,500 | 62,500 | 57,100 | 57,100 | 74 |
| 2007/12/19 | 61,000 | 63,500 | 59,000 | 60,500 | 60 |
| 2007/12/18 | 61,500 | 65,000 | 61,500 | 63,000 | 37 |
| 2007/12/17 | 65,500 | 65,500 | 63,000 | 63,000 | 92 |
| 2007/12/14 | 66,000 | 66,100 | 65,000 | 66,000 | 50 |
| 2007/12/13 | 67,800 | 68,000 | 65,100 | 65,700 | 79 |
| 2007/12/12 | 67,600 | 69,500 | 67,600 | 68,000 | 48 |
| 2007/12/11 | 71,000 | 71,000 | 70,000 | 70,000 | 34 |
| 2007/12/10 | 72,200 | 73,000 | 71,200 | 72,000 | 87 |
| 2007/12/07 | 74,500 | 74,900 | 71,700 | 71,700 | 29 |
| 2007/12/06 | 75,100 | 75,100 | 72,000 | 74,500 | 17 |
| 2007/12/05 | 72,000 | 74,000 | 71,300 | 73,500 | 30 |
| 2007/12/04 | 72,000 | 75,000 | 71,900 | 74,300 | 20 |
| 2007/12/03 | 75,800 | 75,800 | 73,100 | 74,000 | 27 |
| 2007/11/30 | 75,000 | 75,000 | 72,100 | 74,600 | 44 |
| 2007/11/29 | 73,800 | 76,800 | 73,800 | 75,000 | 74 |
| 2007/11/28 | 71,000 | 74,500 | 68,500 | 73,800 | 91 |
| 2007/11/27 | 70,900 | 70,900 | 68,500 | 70,500 | 32 |
| 2007/11/26 | 71,100 | 72,900 | 70,500 | 70,500 | 32 |
| 2007/11/22 | 73,500 | 74,000 | 70,500 | 71,000 | 61 |
| 2007/11/21 | 78,000 | 78,300 | 73,600 | 73,600 | 56 |
| 2007/11/20 | 74,400 | 77,700 | 71,200 | 77,400 | 68 |
| 2007/11/19 | 72,500 | 76,600 | 72,500 | 76,600 | 49 |
| 2007/11/16 | 71,800 | 74,500 | 71,000 | 73,500 | 46 |
| 2007/11/15 | 72,600 | 81,800 | 70,200 | 71,800 | 202 |
| 2007/11/14 | 68,400 | 73,900 | 68,400 | 73,900 | 168 |
| 2007/11/13 | 63,900 | 68,900 | 63,900 | 68,900 | 129 |
| 2007/11/12 | 63,800 | 64,100 | 62,900 | 63,900 | 203 |
| 2007/11/09 | 71,000 | 71,000 | 67,300 | 67,300 | 115 |
| 2007/11/08 | 65,500 | 71,800 | 65,500 | 71,800 | 129 |
| 2007/11/07 | 65,500 | 67,500 | 64,500 | 67,500 | 122 |
| 2007/11/06 | 67,700 | 69,800 | 65,100 | 66,000 | 111 |
| 2007/11/05 | 72,300 | 74,700 | 66,600 | 68,200 | 179 |
| 2007/11/02 | 68,000 | 75,900 | 67,600 | 73,900 | 381 |
| 2007/11/01 | 75,000 | 75,400 | 70,000 | 70,000 | 489 |
| 2007/10/31 | 85,000 | 86,000 | 80,000 | 80,000 | 633 |
| 2007/10/30 | 94,000 | 95,200 | 81,600 | 90,000 | 1,646 |
| 2007/10/29 | 74,000 | 79,000 | 73,000 | 79,000 | 671 |
| 2007/10/26 | 67,000 | 69,000 | 65,100 | 69,000 | 771 |
| 2007/10/25 | 64,000 | 64,000 | 64,000 | 64,000 | 121 |
| 2007/10/24 | 54,500 | 59,000 | 54,500 | 59,000 | 77 |
| 2007/10/23 | 54,900 | 55,800 | 53,800 | 54,000 | 50 |
| 2007/10/22 | 50,800 | 55,000 | 50,800 | 55,000 | 110 |
| 2007/10/19 | 54,600 | 55,900 | 54,600 | 55,800 | 48 |
| 2007/10/18 | 51,800 | 54,500 | 50,000 | 54,500 | 50 |
| 2007/10/17 | 55,100 | 55,700 | 52,300 | 52,300 | 59 |
| 2007/10/16 | 57,200 | 57,200 | 55,000 | 55,900 | 75 |
| 2007/10/15 | 57,400 | 57,400 | 55,200 | 55,200 | 41 |
| 2007/10/12 | 56,100 | 57,700 | 54,800 | 57,300 | 77 |
| 2007/10/11 | 56,500 | 57,600 | 54,600 | 57,600 | 41 |
| 2007/10/10 | 58,500 | 58,500 | 55,500 | 57,000 | 106 |
| 2007/10/09 | 58,400 | 58,500 | 56,700 | 58,000 | 177 |
| 2007/10/05 | 54,300 | 56,300 | 54,300 | 56,300 | 155 |
| 2007/10/04 | 53,000 | 53,900 | 52,000 | 53,900 | 70 |
| 2007/10/03 | 52,000 | 53,000 | 50,100 | 52,500 | 56 |
| 2007/10/02 | 49,000 | 51,700 | 48,100 | 51,700 | 86 |
| 2007/10/01 | 47,500 | 51,000 | 47,500 | 48,900 | 133 |
| 2007/09/28 | 46,300 | 47,500 | 44,000 | 47,500 | 106 |
| 2007/09/27 | 39,100 | 43,500 | 39,100 | 43,500 | 58 |
| 2007/09/26 | 38,300 | 39,500 | 37,000 | 39,500 | 42 |
| 2007/09/25 | 36,300 | 38,600 | 36,200 | 36,200 | 54 |
| 2007/09/21 | 38,700 | 40,000 | 38,000 | 39,500 | 40 |
| 2007/09/20 | 41,000 | 41,500 | 39,500 | 39,500 | 103 |
| 2007/09/19 | 43,700 | 43,850 | 41,500 | 41,500 | 91 |
| 2007/09/18 | 46,500 | 46,500 | 43,300 | 43,300 | 35 |
| 2007/09/14 | 48,200 | 48,200 | 46,900 | 46,900 | 17 |
| 2007/09/13 | 48,700 | 48,700 | 47,100 | 47,800 | 33 |
| 2007/09/12 | 47,000 | 48,000 | 47,000 | 47,400 | 29 |
| 2007/09/11 | 47,100 | 47,100 | 45,400 | 46,600 | 11 |
| 2007/09/10 | 48,300 | 48,300 | 45,000 | 46,300 | 93 |
| 2007/09/07 | 48,800 | 50,000 | 48,800 | 50,000 | 58 |
| 2007/09/06 | 49,500 | 50,000 | 48,250 | 49,200 | 44 |
| 2007/09/05 | 50,000 | 50,600 | 49,600 | 49,600 | 36 |
| 2007/09/04 | 50,900 | 50,900 | 49,500 | 50,000 | 24 |
| 2007/09/03 | 49,550 | 50,400 | 49,550 | 50,400 | 16 |
| 2007/08/31 | 49,800 | 50,400 | 49,550 | 50,400 | 57 |
| 2007/08/30 | 51,000 | 51,300 | 49,800 | 50,300 | 22 |
| 2007/08/29 | 50,100 | 51,500 | 49,600 | 51,500 | 9 |
| 2007/08/28 | 48,700 | 51,900 | 47,900 | 50,100 | 62 |
| 2007/08/27 | 48,300 | 48,650 | 47,100 | 47,900 | 16 |
| 2007/08/24 | 48,000 | 48,450 | 47,300 | 48,300 | 65 |
| 2007/08/23 | 45,300 | 49,100 | 45,300 | 48,000 | 96 |
| 2007/08/22 | 45,000 | 46,200 | 44,800 | 46,100 | 30 |
| 2007/08/21 | 45,050 | 46,250 | 45,000 | 45,100 | 53 |
| 2007/08/20 | 44,400 | 47,000 | 44,400 | 45,850 | 39 |
| 2007/08/17 | 47,900 | 47,900 | 45,000 | 45,600 | 68 |
| 2007/08/16 | 46,900 | 46,900 | 44,100 | 46,300 | 84 |
| 2007/08/15 | 47,900 | 47,900 | 46,600 | 47,200 | 24 |
| 2007/08/14 | 49,500 | 49,500 | 47,000 | 48,000 | 49 |
| 2007/08/13 | 47,000 | 48,100 | 47,000 | 48,100 | 25 |
| 2007/08/10 | 50,500 | 50,500 | 47,500 | 49,000 | 73 |
| 2007/08/09 | 52,000 | 52,200 | 48,800 | 50,000 | 46 |
| 2007/08/08 | 50,200 | 51,000 | 48,000 | 51,000 | 94 |
| 2007/08/07 | 51,400 | 51,500 | 50,000 | 51,000 | 109 |
| 2007/08/06 | 53,800 | 53,800 | 51,400 | 51,900 | 57 |
| 2007/08/03 | 53,500 | 56,000 | 53,500 | 55,000 | 40 |
| 2007/08/02 | 53,500 | 55,200 | 52,500 | 54,000 | 54 |
| 2007/08/01 | 56,500 | 56,700 | 53,500 | 53,500 | 73 |
| 2007/07/31 | 58,100 | 58,100 | 55,500 | 56,000 | 154 |
| 2007/07/30 | 57,200 | 58,800 | 56,100 | 57,700 | 53 |
| 2007/07/27 | 58,000 | 62,400 | 57,000 | 57,100 | 184 |
| 2007/07/26 | 56,500 | 59,000 | 56,500 | 59,000 | 149 |
| 2007/07/25 | 54,000 | 57,600 | 53,500 | 57,500 | 110 |
| 2007/07/24 | 56,600 | 56,600 | 54,700 | 55,500 | 352 |
| 2007/07/23 | 58,500 | 58,800 | 57,000 | 58,500 | 102 |
| 2007/07/20 | 60,500 | 61,000 | 59,000 | 59,000 | 185 |
| 2007/07/19 | 61,900 | 62,800 | 61,000 | 62,800 | 326 |
| 2007/07/18 | 63,100 | 64,700 | 63,000 | 63,900 | 103 |
| 2007/07/17 | 65,500 | 65,500 | 64,100 | 64,600 | 63 |
| 2007/07/13 | 67,300 | 67,300 | 66,000 | 66,500 | 52 |
| 2007/07/12 | 69,000 | 69,100 | 67,000 | 67,800 | 157 |
| 2007/07/11 | 68,800 | 71,500 | 68,800 | 70,000 | 54 |
| 2007/07/10 | 69,000 | 70,000 | 68,100 | 70,000 | 33 |
| 2007/07/09 | 70,000 | 70,000 | 68,500 | 70,000 | 59 |
| 2007/07/06 | 69,100 | 70,300 | 69,100 | 70,000 | 58 |
| 2007/07/05 | 70,000 | 70,000 | 68,500 | 69,900 | 47 |
| 2007/07/04 | 69,600 | 71,000 | 69,500 | 70,000 | 89 |
| 2007/07/03 | 74,900 | 74,900 | 70,500 | 70,500 | 125 |
| 2007/07/02 | 73,500 | 74,500 | 73,100 | 73,100 | 41 |
| 2007/06/29 | 74,600 | 75,700 | 73,500 | 74,500 | 113 |
| 2007/06/28 | 73,000 | 75,000 | 72,200 | 74,700 | 73 |
| 2007/06/27 | 73,200 | 73,300 | 71,800 | 73,000 | 99 |
| 2007/06/26 | 77,500 | 77,600 | 71,700 | 74,900 | 248 |
| 2007/06/25 | 73,400 | 75,500 | 73,100 | 75,500 | 117 |
| 2007/06/22 | 72,800 | 72,900 | 70,000 | 72,900 | 130 |
| 2007/06/21 | 71,500 | 72,200 | 71,500 | 71,900 | 103 |
| 2007/06/20 | 72,000 | 73,500 | 72,000 | 72,000 | 75 |
| 2007/06/19 | 70,000 | 76,500 | 70,000 | 73,000 | 346 |
| 2007/06/18 | 73,300 | 73,300 | 70,300 | 71,500 | 239 |
| 2007/06/15 | 69,300 | 71,800 | 69,300 | 71,300 | 298 |
| 2007/06/14 | 65,000 | 68,300 | 64,500 | 68,300 | 98 |
| 2007/06/13 | 65,000 | 66,400 | 65,000 | 65,000 | 49 |
| 2007/06/12 | 67,000 | 67,300 | 65,000 | 66,500 | 53 |
| 2007/06/11 | 70,600 | 71,300 | 67,800 | 67,800 | 198 |
| 2007/06/08 | 72,400 | 72,500 | 69,200 | 71,600 | 185 |
| 2007/06/07 | 69,300 | 73,000 | 67,000 | 72,900 | 647 |
| 2007/06/06 | 66,300 | 71,300 | 66,300 | 71,300 | 732 |
| 2007/06/05 | 62,700 | 66,600 | 62,700 | 66,300 | 426 |
| 2007/06/04 | 63,000 | 64,800 | 62,500 | 62,800 | 222 |
| 2007/06/01 | 62,500 | 63,800 | 62,300 | 63,500 | 134 |
| 2007/05/31 | 63,500 | 64,000 | 61,300 | 64,000 | 277 |
| 2007/05/30 | 66,500 | 66,800 | 63,100 | 64,000 | 315 |
| 2007/05/29 | 64,200 | 67,200 | 63,800 | 66,000 | 286 |
| 2007/05/28 | 63,900 | 64,700 | 62,100 | 63,700 | 243 |
| 2007/05/25 | 58,900 | 64,900 | 58,500 | 64,800 | 515 |
| 2007/05/24 | 66,000 | 66,100 | 60,500 | 61,900 | 792 |
| 2007/05/23 | 65,200 | 66,700 | 63,100 | 65,500 | 732 |
| 2007/05/22 | 59,000 | 66,000 | 59,000 | 63,900 | 2,544 |
| 2007/05/21 | 64,600 | 66,700 | 60,900 | 61,000 | 1,088 |
| 2007/05/18 | 72,500 | 72,600 | 62,600 | 65,600 | 1,826 |
| 2007/05/17 | 72,900 | 75,000 | 69,000 | 72,600 | 1,162 |
| 2007/05/16 | 82,000 | 82,000 | 73,500 | 73,900 | 926 |
| 2007/05/15 | 87,000 | 87,900 | 82,000 | 83,000 | 2,633 |
| 2007/05/14 | 102,000 | 102,000 | 102,000 | 102,000 | 36 |
| 2007/05/11 | 122,000 | 122,000 | 122,000 | 122,000 | 23 |
| 2007/05/10 | 136,000 | 142,000 | 135,000 | 142,000 | 70 |
| 2007/05/09 | 137,000 | 138,000 | 135,000 | 135,000 | 22 |
| 2007/05/08 | 138,000 | 142,000 | 138,000 | 139,000 | 46 |
| 2007/05/07 | 136,000 | 143,000 | 136,000 | 140,000 | 67 |
| 2007/05/02 | 131,000 | 138,000 | 131,000 | 138,000 | 145 |
| 2007/05/01 | 129,000 | 134,000 | 126,000 | 130,000 | 33 |
| 2007/04/27 | 129,000 | 129,000 | 126,000 | 128,000 | 24 |
| 2007/04/26 | 126,000 | 132,000 | 123,000 | 125,000 | 29 |
| 2007/04/25 | 122,000 | 127,000 | 122,000 | 127,000 | 29 |
| 2007/04/24 | 121,000 | 126,000 | 121,000 | 126,000 | 19 |
| 2007/04/23 | 127,000 | 127,000 | 119,000 | 124,000 | 60 |
| 2007/04/20 | 127,000 | 130,000 | 126,000 | 128,000 | 42 |
| 2007/04/19 | 129,000 | 133,000 | 126,000 | 129,000 | 148 |
| 2007/04/18 | 141,000 | 141,000 | 130,000 | 131,000 | 189 |
| 2007/04/17 | 142,000 | 146,000 | 135,000 | 145,000 | 76 |
| 2007/04/16 | 153,000 | 153,000 | 141,000 | 142,000 | 125 |
| 2007/04/13 | 156,000 | 157,000 | 153,000 | 156,000 | 40 |
| 2007/04/12 | 149,000 | 161,000 | 149,000 | 156,000 | 136 |
| 2007/04/11 | 150,000 | 151,000 | 149,000 | 149,000 | 21 |
| 2007/04/10 | 152,000 | 153,000 | 150,000 | 150,000 | 19 |
| 2007/04/09 | 151,000 | 153,000 | 150,000 | 152,000 | 60 |
| 2007/04/06 | 150,000 | 151,000 | 148,000 | 150,000 | 34 |
| 2007/04/05 | 150,000 | 150,000 | 148,000 | 149,000 | 18 |
| 2007/04/04 | 150,000 | 153,000 | 147,000 | 151,000 | 30 |
| 2007/04/03 | 154,000 | 154,000 | 150,000 | 152,000 | 10 |
| 2007/04/02 | 155,000 | 155,000 | 151,000 | 153,000 | 23 |
| 2007/03/30 | 152,000 | 155,000 | 152,000 | 155,000 | 13 |
| 2007/03/29 | 149,000 | 155,000 | 149,000 | 155,000 | 23 |
| 2007/03/28 | 144,000 | 152,000 | 144,000 | 152,000 | 97 |
| 2007/03/27 | 148,000 | 151,000 | 148,000 | 151,000 | 13 |
| 2007/03/26 | 152,000 | 152,000 | 146,000 | 152,000 | 45 |
| 2007/03/23 | 154,000 | 157,000 | 152,000 | 152,000 | 18 |
| 2007/03/22 | 160,000 | 160,000 | 153,000 | 154,000 | 55 |
| 2007/03/20 | 152,000 | 160,000 | 151,000 | 160,000 | 79 |
| 2007/03/19 | 155,000 | 156,000 | 153,000 | 153,000 | 27 |
| 2007/03/16 | 158,000 | 161,000 | 152,000 | 158,000 | 56 |
| 2007/03/15 | 154,000 | 158,000 | 154,000 | 158,000 | 50 |
| 2007/03/14 | 150,000 | 153,000 | 150,000 | 151,000 | 34 |
| 2007/03/13 | 154,000 | 173,000 | 154,000 | 155,000 | 121 |
| 2007/03/12 | 154,000 | 156,000 | 150,000 | 154,000 | 36 |
| 2007/03/09 | 153,000 | 156,000 | 153,000 | 153,000 | 31 |
| 2007/03/08 | 153,000 | 156,000 | 152,000 | 156,000 | 15 |
| 2007/03/07 | 161,000 | 161,000 | 155,000 | 155,000 | 27 |
| 2007/03/06 | 149,000 | 154,000 | 149,000 | 153,000 | 38 |
| 2007/03/05 | 149,000 | 155,000 | 143,000 | 155,000 | 72 |
| 2007/03/02 | 146,000 | 154,000 | 145,000 | 153,000 | 57 |
| 2007/03/01 | 152,000 | 152,000 | 145,000 | 149,000 | 52 |
| 2007/02/28 | 146,000 | 155,000 | 144,000 | 155,000 | 90 |
| 2007/02/27 | 165,000 | 165,000 | 160,000 | 160,000 | 30 |
| 2007/02/26 | 174,000 | 174,000 | 163,000 | 168,000 | 49 |
| 2007/02/23 | 169,000 | 174,000 | 165,000 | 174,000 | 76 |
| 2007/02/22 | 159,000 | 169,000 | 159,000 | 169,000 | 111 |
| 2007/02/21 | 155,000 | 160,000 | 155,000 | 157,000 | 46 |
| 2007/02/20 | 155,000 | 157,000 | 153,000 | 154,000 | 39 |
| 2007/02/19 | 154,000 | 159,000 | 154,000 | 154,000 | 33 |
| 2007/02/16 | 157,000 | 158,000 | 155,000 | 157,000 | 61 |
| 2007/02/15 | 160,000 | 163,000 | 157,000 | 158,000 | 153 |
| 2007/02/14 | 167,000 | 167,000 | 152,000 | 165,000 | 165 |
| 2007/02/13 | 167,000 | 171,000 | 167,000 | 167,000 | 50 |
| 2007/02/09 | 170,000 | 172,000 | 165,000 | 170,000 | 116 |
| 2007/02/08 | 174,000 | 177,000 | 172,000 | 173,000 | 68 |
| 2007/02/07 | 176,000 | 180,000 | 174,000 | 180,000 | 55 |
| 2007/02/06 | 176,000 | 180,000 | 176,000 | 179,000 | 22 |
| 2007/02/05 | 181,000 | 181,000 | 176,000 | 176,000 | 132 |
| 2007/02/02 | 189,000 | 189,000 | 181,000 | 181,000 | 143 |
| 2007/02/01 | 180,000 | 188,000 | 168,000 | 183,000 | 337 |
| 2007/01/31 | 184,000 | 184,000 | 175,000 | 179,000 | 258 |
| 2007/01/30 | 192,000 | 194,000 | 182,000 | 182,000 | 280 |
| 2007/01/29 | 179,000 | 206,000 | 176,000 | 191,000 | 619 |
| 2007/01/26 | 177,000 | 184,000 | 177,000 | 179,000 | 472 |
| 2007/01/25 | 198,000 | 200,000 | 185,000 | 186,000 | 431 |
| 2007/01/24 | 207,000 | 213,000 | 193,000 | 197,000 | 773 |
| 2007/01/23 | 196,000 | 211,000 | 191,000 | 207,000 | 932 |
| 2007/01/22 | 177,000 | 208,000 | 176,000 | 198,000 | 1,602 |
| 2007/01/19 | 177,000 | 180,000 | 174,000 | 178,000 | 437 |
| 2007/01/18 | 181,000 | 187,000 | 174,000 | 175,000 | 1,084 |
| 2007/01/17 | 171,000 | 179,000 | 169,000 | 172,000 | 1,778 |
| 2007/01/16 | 155,000 | 180,000 | 155,000 | 180,000 | 4,025 |
| 2007/01/15 | 147,000 | 152,000 | 146,000 | 150,000 | 538 |
| 2007/01/12 | 140,000 | 144,000 | 135,000 | 143,000 | 358 |
| 2007/01/11 | 133,000 | 142,000 | 133,000 | 140,000 | 643 |
| 2007/01/10 | 137,000 | 138,000 | 132,000 | 132,000 | 388 |
| 2007/01/09 | 146,000 | 146,000 | 137,000 | 139,000 | 462 |
| 2007/01/05 | 150,000 | 151,000 | 140,000 | 144,000 | 782 |
| 2007/01/04 | 161,000 | 161,000 | 153,000 | 156,000 | 187 |