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 |
|---|---|---|---|---|---|
| 2009/12/30 | 24,600 | 24,600 | 24,600 | 24,600 | 2 |
| 2009/12/29 | 24,700 | 24,700 | 23,500 | 24,550 | 19 |
| 2009/12/28 | 24,340 | 24,400 | 24,340 | 24,400 | 15 |
| 2009/12/25 | 23,000 | 23,590 | 23,000 | 23,150 | 11 |
| 2009/12/24 | 24,500 | 25,100 | 23,100 | 23,100 | 15 |
| 2009/12/22 | 23,100 | 24,500 | 23,100 | 24,500 | 2 |
| 2009/12/21 | 25,500 | 25,500 | 24,300 | 24,300 | 10 |
| 2009/12/18 | 24,000 | 24,300 | 24,000 | 24,300 | 5 |
| 2009/12/17 | 23,600 | 24,700 | 23,500 | 24,700 | 6 |
| 2009/12/16 | 23,810 | 25,000 | 23,810 | 24,300 | 13 |
| 2009/12/15 | 23,510 | 24,110 | 23,510 | 24,110 | 2 |
| 2009/12/14 | 24,180 | 24,410 | 24,180 | 24,410 | 3 |
| 2009/12/11 | 23,800 | 23,880 | 22,100 | 23,880 | 30 |
| 2009/12/10 | 23,500 | 23,500 | 23,500 | 23,500 | 65 |
| 2009/12/09 | 20,000 | 21,100 | 20,000 | 20,500 | 14 |
| 2009/12/08 | 20,000 | 20,100 | 20,000 | 20,000 | 21 |
| 2009/12/07 | 20,100 | 20,100 | 20,000 | 20,000 | 45 |
| 2009/12/04 | 20,010 | 20,300 | 20,000 | 20,010 | 97 |
| 2009/12/03 | 20,000 | 20,300 | 19,800 | 20,300 | 21 |
| 2009/11/30 | 22,700 | 22,700 | 20,300 | 21,790 | 16 |
| 2009/11/27 | 20,200 | 22,400 | 20,200 | 22,400 | 6 |
| 2009/11/26 | 19,700 | 20,500 | 19,700 | 20,500 | 10 |
| 2009/11/24 | 20,200 | 20,200 | 20,010 | 20,010 | 3 |
| 2009/11/19 | 21,000 | 22,000 | 21,000 | 22,000 | 10 |
| 2009/11/18 | 21,300 | 21,710 | 21,100 | 21,400 | 31 |
| 2009/11/17 | 25,000 | 25,000 | 22,010 | 22,500 | 7 |
| 2009/11/16 | 24,700 | 25,300 | 23,500 | 23,500 | 5 |
| 2009/11/13 | 23,500 | 24,100 | 22,000 | 24,100 | 13 |
| 2009/11/12 | 24,700 | 24,700 | 22,600 | 23,500 | 27 |
| 2009/11/11 | 22,000 | 23,500 | 22,000 | 23,500 | 3 |
| 2009/11/10 | 22,000 | 22,000 | 21,990 | 22,000 | 26 |
| 2009/11/09 | 22,300 | 22,300 | 22,300 | 22,300 | 2 |
| 2009/11/06 | 22,510 | 22,510 | 22,300 | 22,300 | 11 |
| 2009/11/05 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2009/11/04 | 23,200 | 23,200 | 22,500 | 22,500 | 18 |
| 2009/11/02 | 23,200 | 23,200 | 23,200 | 23,200 | 2 |
| 2009/10/29 | 25,500 | 25,500 | 25,000 | 25,000 | 4 |
| 2009/10/28 | 25,400 | 25,980 | 23,700 | 23,700 | 16 |
| 2009/10/27 | 23,200 | 23,200 | 22,990 | 23,000 | 35 |
| 2009/10/26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2009/10/23 | 23,440 | 24,000 | 22,500 | 22,500 | 9 |
| 2009/10/22 | 23,890 | 23,890 | 22,390 | 23,440 | 9 |
| 2009/10/21 | 23,000 | 23,890 | 23,000 | 23,890 | 6 |
| 2009/10/20 | 23,300 | 23,800 | 23,000 | 23,000 | 6 |
| 2009/10/19 | 24,900 | 24,900 | 23,100 | 23,900 | 11 |
| 2009/10/16 | 23,100 | 24,600 | 23,100 | 24,600 | 12 |
| 2009/10/15 | 24,000 | 24,000 | 24,000 | 24,000 | 3 |
| 2009/10/14 | 26,100 | 26,100 | 26,100 | 26,100 | 1 |
| 2009/10/09 | 25,000 | 25,500 | 25,000 | 25,500 | 18 |
| 2009/10/06 | 23,710 | 24,300 | 23,700 | 24,300 | 4 |
| 2009/10/05 | 24,700 | 24,700 | 24,000 | 24,000 | 15 |
| 2009/10/02 | 24,700 | 24,700 | 24,700 | 24,700 | 3 |
| 2009/10/01 | 25,000 | 25,000 | 25,000 | 25,000 | 8 |
| 2009/09/30 | 25,200 | 25,200 | 25,000 | 25,000 | 9 |
| 2009/09/28 | 27,300 | 27,300 | 25,010 | 25,010 | 18 |
| 2009/09/25 | 25,800 | 27,000 | 25,800 | 27,000 | 9 |
| 2009/09/24 | 26,000 | 27,000 | 26,000 | 27,000 | 21 |
| 2009/09/18 | 26,700 | 26,700 | 26,000 | 26,300 | 111 |
| 2009/09/17 | 26,000 | 27,000 | 26,000 | 27,000 | 80 |
| 2009/09/16 | 26,900 | 26,900 | 26,000 | 26,000 | 74 |
| 2009/09/15 | 27,190 | 27,210 | 26,900 | 27,010 | 20 |
| 2009/09/11 | 27,000 | 27,900 | 27,000 | 27,900 | 4 |
| 2009/09/10 | 26,960 | 27,000 | 26,700 | 27,000 | 7 |
| 2009/09/08 | 26,400 | 26,400 | 26,000 | 26,100 | 5 |
| 2009/09/07 | 26,500 | 27,000 | 25,700 | 27,000 | 17 |
| 2009/09/04 | 25,980 | 27,000 | 25,080 | 27,000 | 19 |
| 2009/09/03 | 26,000 | 26,000 | 25,700 | 26,000 | 44 |
| 2009/09/02 | 27,700 | 27,700 | 25,000 | 25,000 | 6 |
| 2009/09/01 | 27,300 | 27,400 | 27,300 | 27,400 | 2 |
| 2009/08/31 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/08/28 | 27,500 | 27,500 | 27,470 | 27,470 | 16 |
| 2009/08/27 | 26,500 | 26,500 | 26,000 | 26,300 | 108 |
| 2009/08/26 | 26,000 | 26,100 | 26,000 | 26,100 | 102 |
| 2009/08/25 | 26,000 | 26,000 | 26,000 | 26,000 | 19 |
| 2009/08/24 | 27,000 | 27,000 | 26,000 | 26,000 | 24 |
| 2009/08/21 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2009/08/20 | 25,510 | 25,510 | 25,510 | 25,510 | 9 |
| 2009/08/19 | 26,000 | 26,000 | 25,990 | 26,000 | 53 |
| 2009/08/18 | 26,100 | 26,400 | 26,100 | 26,100 | 76 |
| 2009/08/17 | 26,100 | 26,100 | 26,100 | 26,100 | 80 |
| 2009/08/14 | 26,100 | 27,200 | 26,100 | 27,200 | 22 |
| 2009/08/13 | 26,500 | 26,500 | 26,400 | 26,400 | 2 |
| 2009/08/12 | 25,300 | 26,510 | 25,300 | 26,510 | 26 |
| 2009/08/10 | 27,200 | 27,200 | 26,500 | 26,500 | 22 |
| 2009/08/07 | 26,800 | 26,800 | 26,000 | 26,000 | 64 |
| 2009/08/06 | 26,500 | 26,800 | 26,050 | 26,800 | 61 |
| 2009/08/05 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2009/08/04 | 29,500 | 29,500 | 28,300 | 28,300 | 9 |
| 2009/08/03 | 28,300 | 28,500 | 28,200 | 28,200 | 12 |
| 2009/07/31 | 27,800 | 27,800 | 27,200 | 27,200 | 4 |
| 2009/07/30 | 26,400 | 26,600 | 26,300 | 26,300 | 26 |
| 2009/07/29 | 27,130 | 27,130 | 26,330 | 26,500 | 19 |
| 2009/07/28 | 29,220 | 29,530 | 27,130 | 27,130 | 26 |
| 2009/07/27 | 27,600 | 27,800 | 26,500 | 26,820 | 105 |
| 2009/07/24 | 28,900 | 29,000 | 28,190 | 28,800 | 46 |
| 2009/07/23 | 27,000 | 27,400 | 26,500 | 27,400 | 8 |
| 2009/07/22 | 26,120 | 26,990 | 26,110 | 26,990 | 22 |
| 2009/07/21 | 27,500 | 27,500 | 27,200 | 27,200 | 3 |
| 2009/07/17 | 27,210 | 27,210 | 26,100 | 26,100 | 11 |
| 2009/07/16 | 26,000 | 26,600 | 26,000 | 26,300 | 43 |
| 2009/07/15 | 27,980 | 28,250 | 27,400 | 27,400 | 20 |
| 2009/07/14 | 28,600 | 29,000 | 27,100 | 27,100 | 104 |
| 2009/07/13 | 30,200 | 30,200 | 28,600 | 28,600 | 236 |
| 2009/07/10 | 29,290 | 32,600 | 28,190 | 32,600 | 447 |
| 2009/07/09 | 29,760 | 29,760 | 27,010 | 29,590 | 199 |
| 2009/07/08 | 31,050 | 31,200 | 29,850 | 29,850 | 362 |
| 2009/07/07 | 34,250 | 34,400 | 33,850 | 33,850 | 328 |
| 2009/07/06 | 38,300 | 38,300 | 38,250 | 38,250 | 896 |
| 2009/07/03 | 34,300 | 34,300 | 34,300 | 34,300 | 114 |
| 2009/07/02 | 30,300 | 30,300 | 30,300 | 30,300 | 23 |
| 2009/07/01 | 26,530 | 27,300 | 25,200 | 27,300 | 40 |
| 2009/06/30 | 26,520 | 26,520 | 26,520 | 26,520 | 8 |
| 2009/06/29 | 29,490 | 29,500 | 28,000 | 28,000 | 19 |
| 2009/06/26 | 29,100 | 29,200 | 28,800 | 29,000 | 9 |
| 2009/06/25 | 28,410 | 28,900 | 28,410 | 28,900 | 3 |
| 2009/06/24 | 28,010 | 28,210 | 28,010 | 28,210 | 3 |
| 2009/06/23 | 28,300 | 29,500 | 28,300 | 29,500 | 28 |
| 2009/06/22 | 29,690 | 29,690 | 29,690 | 29,690 | 5 |
| 2009/06/19 | 28,700 | 28,700 | 28,500 | 28,500 | 2 |
| 2009/06/18 | 28,000 | 28,800 | 27,000 | 28,800 | 12 |
| 2009/06/17 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2009/06/16 | 28,800 | 28,800 | 27,900 | 28,000 | 7 |
| 2009/06/15 | 29,200 | 29,700 | 27,200 | 29,700 | 51 |
| 2009/06/12 | 28,000 | 28,630 | 27,720 | 27,900 | 33 |
| 2009/06/11 | 28,530 | 28,900 | 26,030 | 28,900 | 129 |
| 2009/06/10 | 28,510 | 30,000 | 28,500 | 28,800 | 270 |
| 2009/06/09 | 32,200 | 32,200 | 32,200 | 32,200 | 20 |
| 2009/06/08 | 26,200 | 26,200 | 26,200 | 26,200 | 6 |
| 2009/06/05 | 23,200 | 23,200 | 23,200 | 23,200 | 11 |
| 2009/06/04 | 19,200 | 20,200 | 19,000 | 20,200 | 23 |
| 2009/06/03 | 19,000 | 19,000 | 18,200 | 18,200 | 17 |
| 2009/06/02 | 19,500 | 19,800 | 19,490 | 19,800 | 19 |
| 2009/06/01 | 18,700 | 18,700 | 18,500 | 18,500 | 2 |
| 2009/05/29 | 19,000 | 19,000 | 18,700 | 18,700 | 26 |
| 2009/05/28 | 19,300 | 19,400 | 19,000 | 19,400 | 46 |
| 2009/05/27 | 18,800 | 19,100 | 18,500 | 19,100 | 27 |
| 2009/05/26 | 18,420 | 18,550 | 17,040 | 18,400 | 41 |
| 2009/05/25 | 18,400 | 18,800 | 18,400 | 18,620 | 19 |
| 2009/05/22 | 18,020 | 18,700 | 17,400 | 17,400 | 28 |
| 2009/05/21 | 17,500 | 19,000 | 16,600 | 18,800 | 36 |
| 2009/05/20 | 17,900 | 17,900 | 17,510 | 17,510 | 3 |
| 2009/05/19 | 18,000 | 18,000 | 17,600 | 17,600 | 7 |
| 2009/05/18 | 16,000 | 18,000 | 16,000 | 18,000 | 18 |
| 2009/05/15 | 17,500 | 17,500 | 16,110 | 17,000 | 12 |
| 2009/05/14 | 17,630 | 17,630 | 17,630 | 17,630 | 1 |
| 2009/05/13 | 17,600 | 17,600 | 17,500 | 17,500 | 2 |
| 2009/05/12 | 18,800 | 19,200 | 17,600 | 18,200 | 13 |
| 2009/05/08 | 18,370 | 18,800 | 18,000 | 18,800 | 10 |
| 2009/05/07 | 17,900 | 17,900 | 17,900 | 17,900 | 1 |
| 2009/04/30 | 19,050 | 19,050 | 18,850 | 18,990 | 6 |
| 2009/04/28 | 19,400 | 19,400 | 18,000 | 18,250 | 31 |
| 2009/04/27 | 17,000 | 17,200 | 17,000 | 17,200 | 3 |
| 2009/04/24 | 16,100 | 16,100 | 15,200 | 15,200 | 5 |
| 2009/04/22 | 16,400 | 16,500 | 16,400 | 16,500 | 5 |
| 2009/04/21 | 15,800 | 15,800 | 15,700 | 15,700 | 11 |
| 2009/04/20 | 18,170 | 18,170 | 17,170 | 17,170 | 2 |
| 2009/04/15 | 15,800 | 17,000 | 15,800 | 16,990 | 6 |
| 2009/04/14 | 16,200 | 16,200 | 16,200 | 16,200 | 1 |
| 2009/04/13 | 16,610 | 17,010 | 16,610 | 17,000 | 19 |
| 2009/04/10 | 17,900 | 17,980 | 17,900 | 17,980 | 18 |
| 2009/04/09 | 16,400 | 16,620 | 16,200 | 16,500 | 27 |
| 2009/04/08 | 18,600 | 18,600 | 17,000 | 17,200 | 14 |
| 2009/04/07 | 19,000 | 19,000 | 18,990 | 19,000 | 4 |
| 2009/04/06 | 20,000 | 20,000 | 19,000 | 19,000 | 16 |
| 2009/04/03 | 18,600 | 19,000 | 18,600 | 18,860 | 3 |
| 2009/04/02 | 18,000 | 18,000 | 17,900 | 18,000 | 67 |
| 2009/04/01 | 15,910 | 16,310 | 15,910 | 16,310 | 5 |
| 2009/03/30 | 17,900 | 17,980 | 15,600 | 15,710 | 32 |
| 2009/03/27 | 16,050 | 16,490 | 16,050 | 16,100 | 12 |
| 2009/03/25 | 15,510 | 16,100 | 15,510 | 16,100 | 6 |
| 2009/03/24 | 16,800 | 16,800 | 15,500 | 15,500 | 9 |
| 2009/03/23 | 14,850 | 16,200 | 14,850 | 16,200 | 15 |
| 2009/03/19 | 16,300 | 16,300 | 16,100 | 16,250 | 4 |
| 2009/03/18 | 15,900 | 15,900 | 15,350 | 15,900 | 7 |
| 2009/03/17 | 17,190 | 17,380 | 17,190 | 17,350 | 10 |
| 2009/03/16 | 16,000 | 16,990 | 15,600 | 16,990 | 5 |
| 2009/03/13 | 16,190 | 16,760 | 16,000 | 16,000 | 20 |
| 2009/03/12 | 15,400 | 15,600 | 15,400 | 15,590 | 10 |
| 2009/03/11 | 14,010 | 15,200 | 14,010 | 15,200 | 22 |
| 2009/03/10 | 15,450 | 15,800 | 14,150 | 15,600 | 57 |
| 2009/03/09 | 15,800 | 15,860 | 15,800 | 15,850 | 26 |
| 2009/03/06 | 13,990 | 14,000 | 13,390 | 14,000 | 36 |
| 2009/03/05 | 13,190 | 13,200 | 12,560 | 12,560 | 36 |
| 2009/03/03 | 12,840 | 14,400 | 12,600 | 14,400 | 34 |
| 2009/03/02 | 13,310 | 13,490 | 13,310 | 13,440 | 59 |
| 2009/02/27 | 13,610 | 13,610 | 11,410 | 11,900 | 44 |
| 2009/02/26 | 13,400 | 13,410 | 13,400 | 13,410 | 5 |
| 2009/02/25 | 12,500 | 13,000 | 12,500 | 13,000 | 79 |
| 2009/02/24 | 13,000 | 13,000 | 12,510 | 12,510 | 5 |
| 2009/02/20 | 12,520 | 14,490 | 12,500 | 14,490 | 31 |
| 2009/02/19 | 12,900 | 14,700 | 12,900 | 14,700 | 14 |
| 2009/02/18 | 14,500 | 14,500 | 14,450 | 14,500 | 31 |
| 2009/02/17 | 12,200 | 12,300 | 12,200 | 12,300 | 23 |
| 2009/02/16 | 13,850 | 13,850 | 13,200 | 13,200 | 12 |
| 2009/02/13 | 14,240 | 14,240 | 14,240 | 14,240 | 23 |
| 2009/02/10 | 14,600 | 16,400 | 14,040 | 14,240 | 41 |
| 2009/02/09 | 14,500 | 15,200 | 14,500 | 15,200 | 5 |
| 2009/02/05 | 15,000 | 15,000 | 14,600 | 15,000 | 14 |
| 2009/02/04 | 15,200 | 16,000 | 15,200 | 16,000 | 9 |
| 2009/02/03 | 16,200 | 16,200 | 16,200 | 16,200 | 3 |
| 2009/02/02 | 17,000 | 17,000 | 16,200 | 16,200 | 9 |
| 2009/01/30 | 16,400 | 16,600 | 16,200 | 16,200 | 46 |
| 2009/01/29 | 18,600 | 18,600 | 17,790 | 17,790 | 2 |
| 2009/01/28 | 18,600 | 18,600 | 18,600 | 18,600 | 23 |
| 2009/01/27 | 17,700 | 18,000 | 17,700 | 18,000 | 5 |
| 2009/01/23 | 17,000 | 17,500 | 17,000 | 17,500 | 11 |
| 2009/01/22 | 17,200 | 17,230 | 17,000 | 17,000 | 35 |
| 2009/01/21 | 18,400 | 18,400 | 18,400 | 18,400 | 3 |
| 2009/01/20 | 18,800 | 18,800 | 18,400 | 18,800 | 25 |
| 2009/01/19 | 19,400 | 19,400 | 19,400 | 19,400 | 5 |
| 2009/01/16 | 17,600 | 18,000 | 17,600 | 18,000 | 8 |
| 2009/01/15 | 18,110 | 18,110 | 17,700 | 18,000 | 8 |
| 2009/01/14 | 18,380 | 18,380 | 18,000 | 18,000 | 4 |
| 2009/01/13 | 18,710 | 19,990 | 18,710 | 19,180 | 7 |
| 2009/01/09 | 19,800 | 19,800 | 18,400 | 18,400 | 3 |
| 2009/01/08 | 18,800 | 19,200 | 18,800 | 19,200 | 9 |
| 2009/01/07 | 20,300 | 21,000 | 20,200 | 20,200 | 25 |
| 2009/01/06 | 20,000 | 20,000 | 20,000 | 20,000 | 52 |
| 2009/01/05 | 20,000 | 20,000 | 20,000 | 20,000 | 13 |