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 |
|---|---|---|---|---|---|
| 2010/12/30 | 37,050 | 37,050 | 36,750 | 36,800 | 6 |
| 2010/12/29 | 37,000 | 37,250 | 36,700 | 37,250 | 22 |
| 2010/12/28 | 36,800 | 37,000 | 36,700 | 36,750 | 31 |
| 2010/12/27 | 37,900 | 37,900 | 36,600 | 37,000 | 83 |
| 2010/12/24 | 36,950 | 36,950 | 36,150 | 36,900 | 105 |
| 2010/12/22 | 36,900 | 37,100 | 36,000 | 36,300 | 51 |
| 2010/12/21 | 35,500 | 36,050 | 35,500 | 35,800 | 63 |
| 2010/12/20 | 36,100 | 36,600 | 35,200 | 36,600 | 36 |
| 2010/12/17 | 36,100 | 36,950 | 35,500 | 36,950 | 82 |
| 2010/12/16 | 37,000 | 37,000 | 36,000 | 37,000 | 8 |
| 2010/12/15 | 36,500 | 37,800 | 35,100 | 36,500 | 45 |
| 2010/12/14 | 37,100 | 38,000 | 36,500 | 36,650 | 28 |
| 2010/12/13 | 37,400 | 38,500 | 37,000 | 37,000 | 24 |
| 2010/12/10 | 38,000 | 38,800 | 37,300 | 37,400 | 41 |
| 2010/12/09 | 37,100 | 38,000 | 36,500 | 36,800 | 66 |
| 2010/12/08 | 37,300 | 37,850 | 37,300 | 37,350 | 17 |
| 2010/12/07 | 38,000 | 38,000 | 36,400 | 38,000 | 30 |
| 2010/12/06 | 38,000 | 38,800 | 38,000 | 38,800 | 24 |
| 2010/12/03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/12/02 | 38,700 | 38,700 | 37,100 | 37,100 | 22 |
| 2010/12/01 | 37,000 | 37,700 | 36,950 | 37,700 | 8 |
| 2010/11/30 | 37,000 | 38,500 | 37,000 | 37,150 | 13 |
| 2010/11/29 | 38,500 | 38,500 | 37,000 | 37,000 | 44 |
| 2010/11/26 | 39,200 | 39,300 | 37,100 | 37,100 | 31 |
| 2010/11/25 | 39,300 | 39,950 | 39,300 | 39,650 | 17 |
| 2010/11/24 | 39,950 | 39,950 | 39,950 | 39,950 | 2 |
| 2010/11/22 | 39,100 | 40,500 | 38,600 | 39,950 | 39 |
| 2010/11/19 | 40,400 | 40,500 | 40,400 | 40,500 | 12 |
| 2010/11/18 | 40,000 | 40,500 | 39,000 | 39,000 | 14 |
| 2010/11/17 | 40,050 | 40,700 | 39,700 | 40,700 | 8 |
| 2010/11/16 | 39,400 | 41,450 | 39,400 | 41,450 | 8 |
| 2010/11/15 | 42,700 | 42,700 | 40,250 | 41,500 | 12 |
| 2010/11/12 | 41,900 | 42,000 | 38,400 | 40,000 | 24 |
| 2010/11/11 | 38,500 | 40,900 | 38,500 | 40,900 | 18 |
| 2010/11/10 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2010/11/09 | 38,450 | 38,550 | 36,450 | 38,550 | 5 |
| 2010/11/08 | 38,500 | 38,500 | 36,000 | 38,400 | 11 |
| 2010/11/05 | 37,300 | 38,200 | 37,300 | 38,200 | 8 |
| 2010/11/04 | 38,000 | 38,000 | 38,000 | 38,000 | 7 |
| 2010/11/02 | 35,450 | 36,700 | 35,450 | 36,700 | 3 |
| 2010/11/01 | 35,000 | 35,000 | 35,000 | 35,000 | 8 |
| 2010/10/29 | 37,450 | 37,450 | 35,950 | 36,000 | 15 |
| 2010/10/28 | 37,800 | 37,800 | 37,450 | 37,450 | 22 |
| 2010/10/27 | 35,500 | 37,800 | 35,200 | 37,800 | 30 |
| 2010/10/26 | 37,000 | 37,000 | 35,000 | 35,500 | 43 |
| 2010/10/25 | 37,500 | 37,500 | 37,000 | 37,000 | 5 |
| 2010/10/22 | 38,000 | 38,700 | 37,850 | 38,700 | 7 |
| 2010/10/21 | 37,100 | 38,400 | 36,300 | 37,150 | 12 |
| 2010/10/20 | 37,100 | 37,100 | 37,100 | 37,100 | 3 |
| 2010/10/19 | 37,650 | 37,900 | 37,100 | 37,900 | 8 |
| 2010/10/18 | 39,000 | 39,000 | 37,550 | 38,000 | 10 |
| 2010/10/15 | 41,700 | 41,700 | 39,400 | 40,000 | 34 |
| 2010/10/14 | 40,000 | 40,000 | 37,700 | 38,200 | 22 |
| 2010/10/13 | 38,200 | 39,600 | 38,200 | 39,600 | 3 |
| 2010/10/12 | 40,300 | 40,300 | 40,300 | 40,300 | 3 |
| 2010/10/08 | 39,900 | 39,900 | 39,900 | 39,900 | 2 |
| 2010/10/07 | 37,350 | 40,000 | 37,350 | 39,500 | 20 |
| 2010/10/06 | 37,350 | 37,650 | 37,350 | 37,450 | 21 |
| 2010/10/05 | 39,000 | 40,000 | 38,000 | 38,050 | 23 |
| 2010/10/04 | 39,000 | 39,000 | 39,000 | 39,000 | 12 |
| 2010/10/01 | 0 | 0 | 0 | 41,000 | 0 |
| 2010/09/30 | 40,000 | 41,000 | 39,600 | 41,000 | 11 |
| 2010/09/29 | 40,500 | 41,300 | 40,500 | 41,300 | 14 |
| 2010/09/28 | 41,450 | 42,700 | 39,050 | 42,700 | 25 |
| 2010/09/27 | 39,800 | 39,950 | 39,000 | 39,350 | 17 |
| 2010/09/24 | 39,500 | 40,900 | 39,400 | 39,700 | 14 |
| 2010/09/22 | 40,100 | 40,300 | 40,100 | 40,100 | 5 |
| 2010/09/21 | 40,100 | 40,200 | 40,000 | 40,000 | 5 |
| 2010/09/17 | 39,200 | 41,500 | 39,200 | 41,500 | 17 |
| 2010/09/16 | 40,050 | 40,750 | 39,200 | 39,200 | 28 |
| 2010/09/15 | 41,600 | 42,000 | 39,050 | 41,900 | 47 |
| 2010/09/14 | 43,250 | 43,250 | 41,500 | 41,750 | 32 |
| 2010/09/13 | 43,700 | 43,700 | 42,500 | 42,550 | 30 |
| 2010/09/10 | 43,100 | 43,100 | 41,800 | 43,000 | 46 |
| 2010/09/09 | 44,400 | 44,600 | 43,000 | 43,000 | 40 |
| 2010/09/08 | 43,800 | 44,800 | 42,200 | 44,000 | 180 |
| 2010/09/07 | 47,500 | 48,000 | 40,500 | 45,200 | 896 |
| 2010/09/06 | 37,000 | 44,000 | 37,000 | 44,000 | 665 |
| 2010/09/03 | 37,500 | 37,500 | 36,600 | 37,000 | 13 |
| 2010/09/02 | 38,350 | 38,350 | 36,600 | 36,600 | 53 |
| 2010/09/01 | 34,000 | 39,400 | 33,550 | 36,950 | 109 |
| 2010/08/31 | 33,200 | 33,900 | 33,200 | 33,900 | 11 |
| 2010/08/30 | 32,850 | 33,900 | 32,600 | 33,900 | 24 |
| 2010/08/27 | 32,300 | 32,850 | 32,200 | 32,850 | 29 |
| 2010/08/26 | 32,400 | 33,500 | 32,400 | 33,300 | 6 |
| 2010/08/25 | 33,000 | 34,000 | 32,200 | 33,300 | 15 |
| 2010/08/24 | 33,500 | 34,000 | 33,300 | 34,000 | 17 |
| 2010/08/23 | 33,800 | 34,900 | 33,500 | 33,500 | 23 |
| 2010/08/20 | 35,800 | 35,800 | 33,800 | 34,500 | 47 |
| 2010/08/19 | 34,000 | 36,300 | 34,000 | 35,800 | 49 |
| 2010/08/18 | 33,000 | 33,400 | 32,100 | 33,100 | 30 |
| 2010/08/17 | 33,100 | 34,000 | 32,700 | 33,000 | 72 |
| 2010/08/16 | 34,200 | 34,200 | 32,700 | 34,000 | 17 |
| 2010/08/13 | 33,000 | 34,000 | 32,300 | 33,500 | 26 |
| 2010/08/12 | 32,000 | 34,000 | 31,800 | 33,100 | 52 |
| 2010/08/11 | 33,000 | 33,000 | 31,000 | 32,000 | 37 |
| 2010/08/10 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/08/09 | 32,400 | 34,000 | 32,400 | 34,000 | 20 |
| 2010/08/06 | 33,700 | 34,400 | 32,700 | 34,400 | 12 |
| 2010/08/05 | 34,500 | 34,500 | 32,300 | 34,400 | 39 |
| 2010/08/04 | 33,500 | 34,000 | 33,000 | 33,800 | 43 |
| 2010/08/03 | 34,600 | 34,600 | 33,000 | 34,250 | 31 |
| 2010/08/02 | 34,500 | 35,400 | 34,500 | 35,400 | 4 |
| 2010/07/30 | 35,100 | 35,400 | 34,500 | 35,400 | 11 |
| 2010/07/29 | 35,600 | 35,800 | 35,500 | 35,800 | 11 |
| 2010/07/28 | 36,150 | 36,150 | 35,200 | 35,700 | 31 |
| 2010/07/27 | 34,900 | 36,150 | 34,200 | 36,150 | 10 |
| 2010/07/26 | 34,900 | 34,900 | 33,000 | 34,400 | 49 |
| 2010/07/23 | 37,500 | 37,500 | 34,200 | 35,000 | 31 |
| 2010/07/22 | 36,800 | 36,800 | 34,000 | 35,800 | 179 |
| 2010/07/21 | 37,300 | 37,300 | 35,450 | 35,450 | 133 |
| 2010/07/20 | 39,900 | 39,900 | 36,000 | 38,000 | 80 |
| 2010/07/16 | 41,000 | 41,000 | 39,000 | 40,000 | 71 |
| 2010/07/15 | 41,500 | 42,000 | 39,800 | 41,700 | 137 |
| 2010/07/14 | 41,200 | 42,600 | 40,600 | 42,600 | 60 |
| 2010/07/13 | 42,650 | 42,650 | 41,000 | 41,900 | 64 |
| 2010/07/12 | 43,700 | 43,700 | 42,650 | 42,650 | 21 |
| 2010/07/09 | 43,500 | 43,500 | 42,850 | 43,000 | 31 |
| 2010/07/08 | 44,600 | 44,800 | 43,000 | 44,200 | 85 |
| 2010/07/07 | 46,500 | 48,350 | 44,200 | 44,200 | 32 |
| 2010/07/06 | 46,200 | 47,500 | 46,050 | 46,800 | 72 |
| 2010/07/05 | 45,500 | 48,950 | 45,500 | 47,800 | 88 |
| 2010/07/02 | 45,100 | 45,450 | 44,350 | 45,450 | 65 |
| 2010/07/01 | 45,900 | 47,000 | 43,000 | 45,200 | 164 |
| 2010/06/30 | 45,000 | 45,950 | 43,200 | 45,950 | 131 |
| 2010/06/29 | 48,950 | 48,950 | 45,200 | 46,950 | 204 |
| 2010/06/28 | 52,000 | 52,500 | 48,050 | 48,950 | 222 |
| 2010/06/25 | 60,000 | 60,000 | 52,000 | 52,800 | 421 |
| 2010/06/24 | 57,600 | 57,700 | 55,700 | 56,000 | 187 |
| 2010/06/23 | 60,000 | 60,500 | 56,100 | 58,200 | 220 |
| 2010/06/22 | 60,800 | 61,400 | 58,000 | 58,300 | 282 |
| 2010/06/21 | 64,400 | 65,800 | 58,700 | 60,300 | 1,372 |
| 2010/06/18 | 60,900 | 65,400 | 60,100 | 65,400 | 1,003 |
| 2010/06/17 | 58,400 | 58,400 | 53,800 | 55,400 | 326 |
| 2010/06/16 | 61,500 | 61,500 | 57,600 | 58,100 | 330 |
| 2010/06/15 | 61,800 | 62,200 | 57,300 | 59,100 | 355 |
| 2010/06/14 | 65,800 | 68,000 | 60,500 | 61,600 | 697 |
| 2010/06/11 | 71,800 | 71,800 | 64,800 | 65,700 | 527 |
| 2010/06/10 | 70,000 | 73,200 | 65,000 | 72,000 | 711 |
| 2010/06/09 | 71,000 | 73,300 | 64,100 | 66,900 | 698 |
| 2010/06/08 | 87,200 | 88,000 | 70,700 | 70,900 | 2,589 |
| 2010/06/07 | 65,500 | 73,700 | 65,200 | 73,700 | 2,576 |
| 2010/06/04 | 54,000 | 63,800 | 54,000 | 63,700 | 1,187 |
| 2010/06/03 | 53,100 | 53,900 | 50,600 | 53,900 | 171 |
| 2010/06/02 | 53,000 | 55,500 | 50,000 | 53,200 | 272 |
| 2010/06/01 | 45,700 | 52,000 | 45,700 | 51,000 | 338 |
| 2010/05/31 | 41,800 | 45,000 | 41,800 | 45,000 | 9 |
| 2010/05/28 | 42,800 | 42,900 | 42,500 | 42,500 | 13 |
| 2010/05/27 | 41,100 | 41,900 | 41,100 | 41,900 | 17 |
| 2010/05/26 | 41,600 | 42,500 | 41,600 | 41,800 | 34 |
| 2010/05/25 | 42,900 | 42,900 | 41,800 | 41,900 | 55 |
| 2010/05/24 | 43,000 | 43,100 | 41,700 | 43,100 | 3 |
| 2010/05/21 | 40,200 | 42,900 | 40,200 | 42,900 | 46 |
| 2010/05/20 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2010/05/19 | 42,800 | 42,800 | 40,150 | 41,000 | 49 |
| 2010/05/18 | 43,500 | 43,500 | 42,800 | 42,800 | 16 |
| 2010/05/17 | 43,800 | 46,900 | 42,800 | 42,800 | 46 |
| 2010/05/14 | 43,150 | 44,500 | 43,150 | 44,500 | 7 |
| 2010/05/13 | 43,000 | 44,800 | 43,000 | 44,800 | 24 |
| 2010/05/12 | 42,100 | 42,850 | 42,100 | 42,100 | 5 |
| 2010/05/11 | 42,350 | 42,450 | 41,400 | 42,100 | 37 |
| 2010/05/10 | 41,600 | 43,650 | 41,600 | 43,650 | 36 |
| 2010/05/07 | 41,100 | 44,450 | 41,100 | 43,000 | 81 |
| 2010/05/06 | 45,900 | 46,000 | 44,000 | 46,000 | 36 |
| 2010/04/30 | 46,700 | 47,450 | 46,150 | 46,700 | 26 |
| 2010/04/28 | 46,500 | 48,150 | 46,050 | 46,500 | 33 |
| 2010/04/27 | 46,950 | 48,100 | 46,800 | 47,900 | 58 |
| 2010/04/26 | 45,550 | 47,000 | 45,000 | 47,000 | 57 |
| 2010/04/23 | 45,550 | 45,600 | 45,550 | 45,550 | 6 |
| 2010/04/22 | 47,500 | 47,500 | 46,150 | 46,250 | 16 |
| 2010/04/21 | 45,300 | 46,200 | 45,000 | 46,200 | 21 |
| 2010/04/20 | 44,000 | 48,400 | 44,000 | 46,000 | 94 |
| 2010/04/19 | 43,600 | 44,600 | 43,600 | 44,600 | 26 |
| 2010/04/16 | 45,500 | 47,600 | 44,500 | 44,500 | 93 |
| 2010/04/15 | 45,500 | 47,000 | 45,100 | 46,200 | 35 |
| 2010/04/14 | 44,300 | 45,700 | 44,000 | 45,700 | 57 |
| 2010/04/13 | 46,500 | 46,500 | 45,000 | 45,700 | 36 |
| 2010/04/12 | 46,000 | 48,300 | 46,000 | 46,550 | 97 |
| 2010/04/09 | 43,650 | 46,000 | 42,800 | 46,000 | 100 |
| 2010/04/08 | 42,300 | 43,200 | 42,300 | 42,700 | 16 |
| 2010/04/07 | 43,800 | 44,000 | 41,300 | 43,000 | 77 |
| 2010/04/06 | 43,850 | 44,800 | 43,000 | 43,800 | 65 |
| 2010/04/05 | 43,500 | 44,400 | 42,600 | 43,650 | 72 |
| 2010/04/02 | 45,750 | 46,100 | 43,200 | 43,600 | 124 |
| 2010/04/01 | 46,500 | 47,700 | 42,000 | 46,450 | 154 |
| 2010/03/31 | 48,300 | 48,300 | 47,000 | 47,000 | 56 |
| 2010/03/30 | 48,500 | 50,000 | 47,300 | 48,300 | 174 |
| 2010/03/29 | 47,200 | 53,000 | 47,200 | 51,100 | 181 |
| 2010/03/26 | 48,400 | 50,000 | 47,100 | 47,200 | 184 |
| 2010/03/25 | 58,100 | 58,200 | 49,000 | 49,500 | 735 |
| 2010/03/24 | 49,300 | 55,200 | 49,300 | 55,200 | 757 |
| 2010/03/23 | 47,000 | 49,500 | 45,950 | 48,200 | 146 |
| 2010/03/19 | 45,600 | 46,300 | 43,850 | 45,950 | 233 |
| 2010/03/18 | 50,000 | 50,000 | 47,000 | 47,000 | 100 |
| 2010/03/17 | 51,000 | 52,000 | 48,500 | 50,900 | 177 |
| 2010/03/16 | 50,400 | 52,000 | 47,550 | 50,000 | 558 |
| 2010/03/15 | 46,100 | 51,400 | 45,150 | 51,400 | 432 |
| 2010/03/12 | 44,950 | 44,950 | 43,700 | 44,400 | 82 |
| 2010/03/11 | 43,400 | 44,300 | 43,350 | 44,300 | 117 |
| 2010/03/10 | 47,700 | 47,700 | 43,000 | 45,000 | 242 |
| 2010/03/09 | 43,300 | 44,000 | 42,250 | 42,800 | 218 |
| 2010/03/08 | 46,000 | 46,000 | 43,100 | 44,000 | 184 |
| 2010/03/05 | 46,000 | 47,800 | 44,050 | 44,900 | 443 |
| 2010/03/04 | 43,400 | 49,450 | 41,400 | 48,100 | 995 |
| 2010/03/03 | 52,900 | 55,100 | 43,300 | 43,300 | 3,609 |
| 2010/03/02 | 48,050 | 48,050 | 43,700 | 48,050 | 3,108 |
| 2010/03/01 | 41,050 | 41,050 | 40,000 | 41,050 | 453 |
| 2010/02/26 | 34,400 | 34,400 | 32,000 | 34,050 | 103 |
| 2010/02/25 | 35,000 | 35,200 | 32,200 | 33,500 | 344 |
| 2010/02/24 | 36,650 | 38,450 | 34,800 | 35,000 | 466 |
| 2010/02/23 | 35,550 | 42,500 | 35,550 | 37,150 | 1,208 |
| 2010/02/22 | 34,350 | 36,000 | 33,350 | 36,000 | 239 |
| 2010/02/19 | 32,000 | 36,950 | 30,500 | 36,200 | 353 |
| 2010/02/18 | 30,000 | 30,950 | 29,000 | 30,900 | 35 |
| 2010/02/17 | 29,400 | 30,400 | 28,800 | 30,400 | 78 |
| 2010/02/16 | 26,100 | 29,600 | 25,300 | 29,600 | 174 |
| 2010/02/15 | 28,000 | 28,500 | 24,500 | 28,500 | 111 |
| 2010/02/12 | 22,990 | 23,500 | 22,900 | 23,500 | 9 |
| 2010/02/10 | 22,150 | 22,700 | 22,150 | 22,700 | 17 |
| 2010/02/09 | 22,150 | 22,150 | 22,150 | 22,150 | 1 |
| 2010/02/08 | 22,500 | 22,500 | 22,000 | 22,000 | 22 |
| 2010/02/05 | 23,200 | 23,200 | 23,000 | 23,000 | 5 |
| 2010/02/04 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
| 2010/02/03 | 24,600 | 24,700 | 24,000 | 24,700 | 24 |
| 2010/02/02 | 25,500 | 25,500 | 23,700 | 24,490 | 13 |
| 2010/02/01 | 25,400 | 25,400 | 25,100 | 25,100 | 2 |
| 2010/01/28 | 25,900 | 25,900 | 25,000 | 25,500 | 24 |
| 2010/01/27 | 24,200 | 24,900 | 24,200 | 24,900 | 19 |
| 2010/01/26 | 22,910 | 23,300 | 22,910 | 23,300 | 3 |
| 2010/01/25 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/01/22 | 24,000 | 24,000 | 23,000 | 23,000 | 18 |
| 2010/01/21 | 25,090 | 25,100 | 24,000 | 24,300 | 13 |
| 2010/01/20 | 24,300 | 24,300 | 24,300 | 24,300 | 6 |
| 2010/01/19 | 25,000 | 25,000 | 24,300 | 24,300 | 7 |
| 2010/01/18 | 27,000 | 27,000 | 26,000 | 26,000 | 6 |
| 2010/01/15 | 24,490 | 26,500 | 24,490 | 26,500 | 27 |
| 2010/01/13 | 24,600 | 24,600 | 23,150 | 23,150 | 10 |
| 2010/01/12 | 23,230 | 24,500 | 23,230 | 24,500 | 12 |
| 2010/01/08 | 24,220 | 24,220 | 24,220 | 24,220 | 2 |
| 2010/01/07 | 24,000 | 24,100 | 23,220 | 23,220 | 37 |
| 2010/01/06 | 22,940 | 24,000 | 22,940 | 24,000 | 19 |
| 2010/01/05 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2010/01/04 | 23,600 | 24,890 | 23,600 | 24,200 | 23 |