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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,600 | 20,600 | 19,300 | 19,300 | 22 |
| 2008/12/29 | 19,000 | 19,000 | 19,000 | 19,000 | 30 |
| 2008/12/26 | 16,800 | 17,000 | 16,770 | 17,000 | 14 |
| 2008/12/25 | 17,530 | 17,530 | 16,800 | 16,800 | 10 |
| 2008/12/24 | 18,300 | 18,300 | 17,300 | 17,520 | 21 |
| 2008/12/22 | 19,000 | 19,020 | 18,200 | 18,210 | 18 |
| 2008/12/19 | 19,110 | 19,120 | 19,100 | 19,100 | 12 |
| 2008/12/18 | 19,800 | 20,010 | 19,800 | 20,010 | 16 |
| 2008/12/17 | 20,020 | 20,020 | 19,200 | 19,200 | 17 |
| 2008/12/16 | 19,720 | 20,010 | 19,600 | 20,010 | 7 |
| 2008/12/15 | 20,010 | 20,010 | 19,710 | 19,710 | 6 |
| 2008/12/12 | 20,030 | 21,300 | 19,530 | 19,800 | 14 |
| 2008/12/11 | 23,500 | 23,780 | 20,000 | 20,020 | 50 |
| 2008/12/10 | 21,620 | 21,620 | 21,620 | 21,620 | 29 |
| 2008/12/09 | 19,620 | 19,620 | 19,620 | 19,620 | 6 |
| 2008/12/08 | 19,410 | 19,420 | 19,120 | 19,120 | 5 |
| 2008/12/05 | 19,400 | 19,410 | 19,400 | 19,410 | 5 |
| 2008/12/04 | 21,290 | 21,290 | 21,000 | 21,000 | 5 |
| 2008/12/03 | 21,310 | 21,310 | 21,300 | 21,300 | 2 |
| 2008/12/02 | 20,500 | 21,110 | 19,910 | 19,910 | 11 |
| 2008/12/01 | 20,300 | 20,510 | 20,300 | 20,510 | 14 |
| 2008/11/28 | 23,400 | 23,500 | 20,900 | 20,900 | 43 |
| 2008/11/27 | 22,500 | 22,500 | 22,200 | 22,500 | 13 |
| 2008/11/26 | 22,010 | 22,500 | 22,000 | 22,500 | 12 |
| 2008/11/25 | 22,000 | 22,000 | 21,000 | 21,900 | 20 |
| 2008/11/21 | 21,000 | 21,610 | 21,000 | 21,010 | 6 |
| 2008/11/20 | 20,700 | 24,000 | 20,700 | 24,000 | 11 |
| 2008/11/19 | 22,500 | 22,500 | 22,500 | 22,500 | 10 |
| 2008/11/18 | 22,500 | 22,500 | 22,500 | 22,500 | 15 |
| 2008/11/17 | 21,800 | 23,600 | 21,600 | 23,600 | 16 |
| 2008/11/14 | 22,700 | 23,900 | 22,700 | 23,900 | 3 |
| 2008/11/12 | 26,610 | 26,610 | 24,500 | 24,500 | 14 |
| 2008/11/11 | 26,000 | 26,000 | 24,510 | 24,510 | 3 |
| 2008/11/10 | 24,660 | 24,660 | 24,660 | 24,660 | 1 |
| 2008/11/07 | 22,900 | 27,400 | 22,900 | 27,400 | 6 |
| 2008/11/06 | 28,050 | 28,050 | 25,100 | 25,700 | 25 |
| 2008/11/05 | 28,600 | 28,600 | 28,050 | 28,050 | 7 |
| 2008/10/31 | 29,500 | 29,500 | 28,700 | 28,700 | 5 |
| 2008/10/30 | 30,000 | 30,000 | 28,290 | 28,300 | 23 |
| 2008/10/29 | 29,490 | 30,400 | 29,490 | 30,350 | 34 |
| 2008/10/28 | 24,500 | 27,690 | 24,460 | 27,390 | 53 |
| 2008/10/27 | 23,860 | 24,800 | 23,850 | 24,800 | 7 |
| 2008/10/24 | 27,750 | 27,800 | 27,060 | 27,060 | 8 |
| 2008/10/23 | 27,950 | 29,850 | 26,450 | 29,850 | 18 |
| 2008/10/22 | 27,750 | 27,950 | 27,750 | 27,950 | 2 |
| 2008/10/21 | 26,000 | 28,950 | 26,000 | 28,950 | 47 |
| 2008/10/20 | 25,000 | 26,000 | 25,000 | 26,000 | 9 |
| 2008/10/17 | 22,000 | 25,900 | 22,000 | 25,900 | 18 |
| 2008/10/16 | 20,500 | 24,000 | 20,500 | 23,500 | 36 |
| 2008/10/15 | 21,100 | 22,900 | 21,100 | 21,700 | 25 |
| 2008/10/14 | 21,100 | 21,100 | 21,100 | 21,100 | 2 |
| 2008/10/10 | 18,200 | 20,050 | 18,200 | 19,100 | 66 |
| 2008/10/09 | 19,000 | 19,200 | 19,000 | 19,200 | 20 |
| 2008/10/08 | 18,400 | 18,600 | 17,000 | 17,000 | 63 |
| 2008/10/07 | 20,990 | 20,990 | 18,500 | 19,000 | 83 |
| 2008/10/06 | 21,300 | 21,300 | 21,300 | 21,300 | 49 |
| 2008/10/03 | 24,300 | 24,600 | 24,300 | 24,300 | 35 |
| 2008/10/02 | 27,700 | 27,700 | 26,010 | 27,300 | 13 |
| 2008/10/01 | 28,600 | 28,600 | 28,000 | 28,480 | 33 |
| 2008/09/30 | 28,700 | 29,000 | 28,700 | 29,000 | 6 |
| 2008/09/29 | 31,400 | 31,500 | 28,600 | 30,500 | 33 |
| 2008/09/26 | 30,700 | 30,700 | 28,700 | 30,000 | 14 |
| 2008/09/25 | 32,800 | 32,950 | 30,100 | 31,000 | 15 |
| 2008/09/24 | 32,400 | 32,400 | 32,400 | 32,400 | 12 |
| 2008/09/22 | 29,600 | 31,400 | 29,300 | 31,000 | 9 |
| 2008/09/19 | 29,550 | 32,850 | 29,550 | 30,000 | 49 |
| 2008/09/18 | 29,600 | 30,250 | 29,600 | 30,250 | 7 |
| 2008/09/17 | 29,300 | 30,000 | 29,010 | 30,000 | 34 |
| 2008/09/16 | 31,500 | 31,500 | 28,700 | 29,300 | 79 |
| 2008/09/12 | 32,750 | 34,000 | 31,000 | 31,000 | 31 |
| 2008/09/11 | 31,100 | 32,000 | 31,100 | 31,550 | 6 |
| 2008/09/10 | 31,000 | 31,200 | 31,000 | 31,000 | 4 |
| 2008/09/09 | 31,000 | 31,000 | 30,000 | 31,000 | 14 |
| 2008/09/08 | 32,600 | 32,600 | 29,200 | 31,000 | 46 |
| 2008/09/05 | 31,500 | 32,500 | 30,600 | 30,600 | 41 |
| 2008/09/04 | 34,400 | 34,400 | 33,000 | 33,000 | 18 |
| 2008/09/03 | 36,600 | 36,600 | 33,400 | 34,400 | 28 |
| 2008/09/02 | 38,200 | 40,200 | 37,000 | 37,000 | 17 |
| 2008/09/01 | 37,500 | 39,000 | 37,500 | 39,000 | 12 |
| 2008/08/29 | 38,550 | 40,300 | 38,100 | 38,500 | 35 |
| 2008/08/28 | 36,250 | 39,450 | 36,000 | 37,000 | 110 |
| 2008/08/27 | 33,800 | 36,000 | 33,800 | 35,450 | 47 |
| 2008/08/26 | 33,500 | 33,500 | 32,600 | 33,400 | 13 |
| 2008/08/25 | 34,000 | 34,000 | 33,500 | 33,500 | 5 |
| 2008/08/22 | 34,800 | 34,800 | 31,450 | 31,450 | 34 |
| 2008/08/21 | 34,200 | 38,300 | 32,400 | 34,950 | 172 |
| 2008/08/20 | 35,000 | 35,000 | 35,000 | 35,000 | 74 |
| 2008/08/19 | 39,000 | 39,000 | 39,000 | 39,000 | 79 |
| 2008/08/18 | 45,000 | 45,000 | 41,000 | 43,000 | 51 |
| 2008/08/15 | 45,500 | 45,500 | 45,500 | 45,500 | 16 |
| 2008/08/14 | 45,400 | 46,100 | 45,300 | 45,300 | 40 |
| 2008/08/13 | 50,300 | 50,300 | 50,300 | 50,300 | 2 |
| 2008/08/12 | 52,000 | 52,000 | 49,500 | 50,300 | 17 |
| 2008/08/11 | 54,000 | 54,000 | 52,100 | 53,000 | 7 |
| 2008/08/08 | 51,500 | 54,000 | 51,500 | 54,000 | 10 |
| 2008/08/07 | 52,400 | 56,000 | 52,000 | 56,000 | 20 |
| 2008/08/06 | 55,100 | 56,900 | 54,400 | 56,900 | 9 |
| 2008/08/05 | 55,100 | 57,000 | 54,000 | 57,000 | 19 |
| 2008/08/04 | 61,000 | 61,000 | 56,500 | 59,000 | 15 |
| 2008/08/01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2008/07/31 | 61,500 | 61,500 | 59,500 | 61,000 | 11 |
| 2008/07/30 | 61,500 | 62,500 | 61,500 | 62,500 | 5 |
| 2008/07/29 | 64,000 | 64,000 | 62,600 | 63,500 | 6 |
| 2008/07/28 | 66,400 | 66,400 | 64,900 | 66,300 | 12 |
| 2008/07/24 | 64,000 | 67,000 | 64,000 | 67,000 | 7 |
| 2008/07/23 | 64,400 | 64,400 | 64,400 | 64,400 | 3 |
| 2008/07/22 | 62,600 | 64,400 | 60,500 | 64,400 | 11 |
| 2008/07/18 | 64,600 | 64,600 | 64,600 | 64,600 | 1 |
| 2008/07/17 | 64,700 | 64,700 | 64,700 | 64,700 | 1 |
| 2008/07/16 | 62,100 | 62,100 | 61,000 | 61,000 | 5 |
| 2008/07/15 | 63,700 | 63,900 | 63,000 | 63,900 | 12 |
| 2008/07/14 | 65,800 | 65,900 | 65,000 | 65,000 | 11 |
| 2008/07/11 | 68,500 | 68,700 | 68,300 | 68,700 | 8 |
| 2008/07/10 | 68,500 | 68,500 | 68,500 | 68,500 | 21 |
| 2008/07/09 | 66,000 | 66,900 | 66,000 | 66,000 | 9 |
| 2008/07/07 | 66,800 | 68,200 | 66,800 | 67,500 | 70 |
| 2008/07/04 | 69,000 | 72,800 | 68,500 | 72,800 | 23 |
| 2008/07/03 | 66,500 | 69,500 | 66,500 | 69,500 | 2 |
| 2008/07/02 | 69,000 | 69,000 | 68,200 | 68,200 | 7 |
| 2008/07/01 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/06/30 | 71,000 | 71,000 | 65,000 | 69,000 | 24 |
| 2008/06/27 | 65,500 | 69,000 | 64,500 | 69,000 | 26 |
| 2008/06/26 | 64,500 | 66,000 | 64,400 | 66,000 | 8 |
| 2008/06/25 | 65,600 | 65,700 | 64,800 | 64,800 | 21 |
| 2008/06/24 | 65,000 | 66,600 | 64,600 | 65,100 | 28 |
| 2008/06/23 | 65,900 | 66,000 | 64,100 | 65,000 | 36 |
| 2008/06/20 | 66,900 | 66,900 | 65,500 | 65,600 | 16 |
| 2008/06/19 | 65,900 | 66,000 | 65,900 | 65,900 | 11 |
| 2008/06/18 | 67,000 | 68,800 | 66,300 | 66,300 | 25 |
| 2008/06/17 | 65,600 | 67,400 | 65,400 | 67,400 | 22 |
| 2008/06/16 | 65,600 | 66,900 | 65,600 | 66,100 | 11 |
| 2008/06/13 | 67,600 | 67,600 | 65,600 | 65,600 | 10 |
| 2008/06/12 | 68,100 | 68,100 | 66,600 | 66,600 | 5 |
| 2008/06/11 | 67,000 | 67,000 | 66,700 | 66,700 | 4 |
| 2008/06/10 | 70,100 | 70,100 | 68,000 | 68,000 | 32 |
| 2008/06/09 | 70,000 | 71,800 | 70,000 | 70,100 | 7 |
| 2008/06/06 | 70,200 | 70,200 | 70,000 | 70,100 | 8 |
| 2008/06/05 | 70,400 | 70,600 | 70,100 | 70,200 | 16 |
| 2008/06/04 | 71,500 | 72,800 | 70,700 | 70,700 | 19 |
| 2008/06/03 | 72,400 | 73,000 | 70,100 | 73,000 | 46 |
| 2008/06/02 | 72,500 | 73,500 | 71,300 | 73,500 | 20 |
| 2008/05/30 | 71,000 | 72,000 | 70,300 | 70,300 | 11 |
| 2008/05/29 | 70,200 | 71,800 | 70,200 | 71,800 | 17 |
| 2008/05/28 | 73,000 | 73,000 | 71,000 | 71,000 | 17 |
| 2008/05/27 | 69,200 | 69,600 | 69,100 | 69,500 | 35 |
| 2008/05/26 | 71,000 | 71,500 | 70,100 | 70,200 | 20 |
| 2008/05/23 | 72,000 | 72,000 | 70,800 | 70,800 | 5 |
| 2008/05/22 | 73,300 | 73,300 | 70,500 | 70,700 | 7 |
| 2008/05/21 | 70,500 | 72,000 | 70,000 | 70,300 | 35 |
| 2008/05/20 | 70,800 | 72,000 | 70,800 | 70,800 | 24 |
| 2008/05/19 | 70,500 | 73,000 | 70,500 | 71,800 | 16 |
| 2008/05/16 | 76,600 | 76,600 | 75,500 | 75,500 | 17 |
| 2008/05/15 | 77,000 | 77,000 | 76,000 | 77,000 | 38 |
| 2008/05/14 | 78,000 | 79,700 | 77,000 | 77,000 | 35 |
| 2008/05/13 | 78,200 | 80,000 | 77,300 | 79,000 | 25 |
| 2008/05/12 | 78,200 | 78,200 | 77,000 | 78,100 | 10 |
| 2008/05/09 | 80,000 | 80,500 | 79,200 | 79,200 | 17 |
| 2008/05/08 | 79,500 | 81,000 | 79,300 | 79,300 | 19 |
| 2008/05/07 | 81,300 | 81,500 | 78,100 | 81,500 | 35 |
| 2008/05/02 | 81,400 | 83,500 | 80,600 | 81,500 | 254 |
| 2008/05/01 | 71,100 | 80,400 | 71,100 | 80,300 | 356 |
| 2008/04/30 | 71,200 | 72,000 | 69,200 | 71,000 | 30 |
| 2008/04/28 | 74,700 | 74,700 | 70,200 | 70,200 | 41 |
| 2008/04/25 | 75,000 | 75,000 | 72,600 | 72,700 | 88 |
| 2008/04/24 | 75,500 | 76,000 | 75,000 | 76,000 | 20 |
| 2008/04/23 | 75,000 | 76,000 | 74,000 | 76,000 | 34 |
| 2008/04/22 | 75,000 | 76,000 | 74,100 | 76,000 | 13 |
| 2008/04/21 | 74,600 | 76,000 | 74,000 | 76,000 | 36 |
| 2008/04/18 | 73,000 | 75,400 | 72,200 | 75,300 | 54 |
| 2008/04/17 | 75,500 | 76,000 | 74,000 | 74,000 | 27 |
| 2008/04/16 | 73,100 | 76,000 | 73,100 | 74,500 | 94 |
| 2008/04/15 | 72,300 | 75,000 | 70,300 | 71,100 | 59 |
| 2008/04/14 | 72,000 | 72,000 | 69,200 | 70,300 | 32 |
| 2008/04/11 | 70,000 | 72,200 | 69,000 | 72,200 | 201 |
| 2008/04/10 | 65,800 | 68,000 | 65,700 | 66,700 | 48 |
| 2008/04/09 | 67,300 | 67,700 | 65,900 | 66,000 | 56 |
| 2008/04/08 | 69,200 | 69,300 | 67,200 | 67,200 | 37 |
| 2008/04/07 | 70,000 | 73,800 | 69,000 | 69,100 | 70 |
| 2008/04/04 | 72,500 | 72,500 | 68,500 | 69,500 | 126 |
| 2008/04/03 | 76,700 | 76,700 | 72,400 | 72,500 | 70 |
| 2008/04/02 | 79,000 | 79,700 | 77,600 | 77,700 | 70 |
| 2008/04/01 | 78,000 | 80,900 | 77,500 | 78,000 | 194 |
| 2008/03/31 | 80,000 | 80,900 | 71,000 | 75,000 | 208 |
| 2008/03/28 | 73,000 | 80,900 | 71,100 | 80,000 | 236 |
| 2008/03/27 | 70,200 | 71,200 | 69,200 | 71,000 | 35 |
| 2008/03/26 | 71,000 | 71,500 | 68,500 | 69,700 | 39 |
| 2008/03/25 | 67,000 | 72,100 | 67,000 | 69,000 | 50 |
| 2008/03/24 | 65,000 | 67,100 | 65,000 | 67,100 | 49 |
| 2008/03/21 | 66,800 | 66,800 | 64,100 | 65,000 | 20 |
| 2008/03/19 | 67,100 | 69,000 | 66,700 | 67,200 | 58 |
| 2008/03/18 | 69,700 | 69,700 | 65,100 | 66,700 | 107 |
| 2008/03/17 | 75,000 | 75,000 | 69,700 | 69,700 | 105 |
| 2008/03/14 | 80,200 | 80,200 | 76,000 | 76,000 | 43 |
| 2008/03/13 | 80,600 | 80,900 | 78,000 | 80,500 | 128 |
| 2008/03/12 | 81,400 | 82,000 | 80,000 | 80,200 | 109 |
| 2008/03/11 | 81,100 | 81,600 | 77,500 | 81,400 | 193 |
| 2008/03/10 | 78,800 | 81,000 | 76,000 | 81,000 | 115 |
| 2008/03/07 | 74,500 | 78,900 | 72,800 | 78,800 | 135 |
| 2008/03/06 | 74,000 | 74,400 | 72,500 | 72,500 | 90 |
| 2008/03/05 | 67,500 | 74,800 | 67,000 | 74,500 | 263 |
| 2008/03/04 | 64,300 | 69,800 | 64,000 | 69,800 | 179 |
| 2008/03/03 | 66,800 | 66,800 | 64,800 | 64,800 | 106 |
| 2008/02/29 | 68,100 | 70,500 | 67,500 | 69,800 | 118 |
| 2008/02/28 | 69,500 | 72,000 | 68,300 | 71,000 | 160 |
| 2008/02/27 | 63,000 | 68,000 | 63,000 | 67,000 | 407 |
| 2008/02/26 | 65,000 | 67,000 | 63,000 | 63,000 | 199 |
| 2008/02/25 | 60,000 | 64,000 | 60,000 | 64,000 | 83 |
| 2008/02/22 | 59,000 | 62,000 | 57,000 | 59,000 | 263 |
| 2008/02/21 | 57,300 | 59,000 | 57,300 | 57,500 | 82 |
| 2008/02/20 | 55,000 | 55,200 | 55,000 | 55,000 | 41 |
| 2008/02/19 | 49,500 | 55,000 | 49,500 | 55,000 | 17 |
| 2008/02/18 | 49,900 | 50,000 | 48,500 | 50,000 | 32 |
| 2008/02/15 | 48,300 | 51,900 | 48,300 | 51,900 | 66 |
| 2008/02/14 | 43,700 | 47,900 | 43,700 | 47,900 | 40 |
| 2008/02/13 | 44,000 | 44,000 | 43,900 | 43,900 | 11 |
| 2008/02/12 | 45,600 | 45,600 | 44,000 | 44,000 | 31 |
| 2008/02/08 | 50,000 | 50,000 | 47,000 | 47,200 | 5 |
| 2008/02/07 | 49,100 | 50,000 | 49,000 | 50,000 | 5 |
| 2008/02/06 | 50,400 | 50,400 | 50,000 | 50,000 | 3 |
| 2008/02/05 | 48,200 | 50,500 | 48,200 | 50,500 | 7 |
| 2008/02/04 | 49,100 | 49,100 | 48,200 | 48,200 | 10 |
| 2008/01/31 | 49,200 | 49,200 | 49,200 | 49,200 | 1 |
| 2008/01/30 | 52,500 | 52,500 | 50,600 | 50,600 | 4 |
| 2008/01/29 | 51,900 | 51,900 | 50,500 | 51,500 | 14 |
| 2008/01/28 | 49,300 | 49,500 | 49,300 | 49,500 | 12 |
| 2008/01/25 | 47,000 | 48,500 | 46,000 | 46,500 | 96 |
| 2008/01/24 | 47,350 | 49,750 | 47,050 | 47,050 | 14 |
| 2008/01/23 | 47,300 | 47,300 | 47,300 | 47,300 | 7 |
| 2008/01/22 | 48,300 | 48,300 | 46,500 | 47,300 | 28 |
| 2008/01/21 | 46,700 | 50,500 | 46,700 | 50,500 | 18 |
| 2008/01/18 | 49,100 | 51,500 | 46,200 | 50,000 | 40 |
| 2008/01/17 | 46,000 | 52,000 | 46,000 | 49,400 | 88 |
| 2008/01/16 | 46,700 | 48,300 | 46,700 | 48,000 | 53 |
| 2008/01/15 | 51,000 | 51,000 | 50,000 | 50,000 | 41 |
| 2008/01/11 | 53,500 | 53,500 | 52,000 | 52,000 | 13 |
| 2008/01/10 | 54,900 | 57,400 | 54,900 | 55,500 | 39 |
| 2008/01/09 | 50,800 | 52,400 | 50,500 | 52,400 | 10 |
| 2008/01/08 | 50,200 | 50,300 | 50,200 | 50,300 | 8 |
| 2008/01/07 | 53,000 | 53,000 | 50,100 | 50,100 | 43 |
| 2008/01/04 | 56,200 | 57,000 | 53,500 | 53,500 | 33 |