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 |
|---|---|---|---|---|---|
| 2012/12/28 | 64,500 | 65,900 | 64,000 | 65,300 | 84 |
| 2012/12/27 | 64,000 | 65,900 | 63,500 | 64,100 | 193 |
| 2012/12/26 | 63,000 | 64,500 | 63,000 | 63,700 | 163 |
| 2012/12/25 | 65,500 | 65,500 | 64,000 | 64,500 | 143 |
| 2012/12/21 | 61,700 | 65,300 | 61,300 | 63,500 | 190 |
| 2012/12/20 | 62,800 | 62,800 | 62,000 | 62,300 | 115 |
| 2012/12/19 | 64,700 | 64,900 | 62,600 | 62,800 | 140 |
| 2012/12/18 | 65,600 | 65,600 | 64,300 | 64,900 | 237 |
| 2012/12/17 | 65,200 | 65,700 | 65,100 | 65,700 | 107 |
| 2012/12/14 | 66,500 | 66,600 | 65,000 | 65,500 | 265 |
| 2012/12/13 | 68,100 | 68,100 | 66,700 | 67,200 | 124 |
| 2012/12/12 | 68,400 | 69,400 | 67,200 | 67,500 | 146 |
| 2012/12/11 | 67,300 | 69,400 | 67,300 | 68,800 | 123 |
| 2012/12/10 | 67,400 | 67,700 | 66,900 | 67,700 | 106 |
| 2012/12/07 | 69,700 | 70,000 | 67,700 | 67,700 | 182 |
| 2012/12/06 | 70,000 | 71,300 | 69,500 | 71,000 | 417 |
| 2012/12/05 | 65,100 | 67,700 | 64,500 | 67,700 | 263 |
| 2012/12/04 | 65,200 | 66,000 | 64,100 | 65,800 | 139 |
| 2012/12/03 | 68,000 | 68,300 | 64,600 | 65,900 | 588 |
| 2012/11/30 | 71,200 | 71,700 | 66,700 | 67,600 | 842 |
| 2012/11/29 | 71,300 | 71,900 | 71,300 | 71,500 | 95 |
| 2012/11/28 | 71,500 | 72,400 | 70,900 | 71,100 | 116 |
| 2012/11/27 | 70,500 | 73,200 | 70,500 | 73,000 | 120 |
| 2012/11/26 | 70,300 | 71,900 | 70,300 | 71,300 | 102 |
| 2012/11/22 | 72,300 | 72,400 | 70,000 | 70,200 | 179 |
| 2012/11/21 | 71,300 | 72,600 | 70,600 | 72,600 | 174 |
| 2012/11/20 | 74,000 | 74,000 | 70,500 | 71,000 | 312 |
| 2012/11/19 | 77,000 | 77,000 | 72,400 | 73,700 | 496 |
| 2012/11/16 | 71,000 | 75,700 | 71,000 | 74,400 | 694 |
| 2012/11/15 | 67,500 | 70,600 | 67,300 | 69,800 | 410 |
| 2012/11/14 | 69,000 | 71,500 | 68,800 | 69,600 | 176 |
| 2012/11/13 | 71,200 | 73,200 | 66,900 | 69,000 | 508 |
| 2012/11/12 | 75,300 | 75,300 | 70,700 | 71,200 | 246 |
| 2012/11/09 | 72,500 | 76,500 | 72,100 | 75,700 | 274 |
| 2012/11/08 | 76,100 | 76,800 | 74,000 | 74,000 | 813 |
| 2012/11/07 | 81,100 | 82,600 | 76,500 | 78,300 | 1,502 |
| 2012/11/06 | 80,800 | 89,500 | 80,800 | 84,100 | 1,717 |
| 2012/11/05 | 84,200 | 86,000 | 79,400 | 83,500 | 2,526 |
| 2012/11/02 | 85,200 | 85,200 | 84,200 | 85,200 | 1,983 |
| 2012/11/01 | 70,200 | 70,200 | 70,200 | 70,200 | 87 |
| 2012/10/31 | 59,400 | 60,300 | 59,200 | 60,200 | 52 |
| 2012/10/30 | 60,800 | 60,800 | 59,300 | 59,500 | 81 |
| 2012/10/29 | 59,300 | 60,900 | 59,300 | 60,900 | 82 |
| 2012/10/26 | 61,000 | 61,000 | 59,300 | 59,400 | 64 |
| 2012/10/25 | 60,600 | 62,000 | 59,400 | 60,000 | 160 |
| 2012/10/24 | 59,000 | 61,500 | 58,400 | 61,300 | 112 |
| 2012/10/23 | 59,300 | 59,500 | 58,400 | 59,200 | 56 |
| 2012/10/22 | 58,400 | 59,700 | 58,400 | 59,100 | 64 |
| 2012/10/19 | 61,000 | 62,000 | 59,100 | 60,000 | 168 |
| 2012/10/18 | 60,000 | 62,400 | 60,000 | 61,500 | 218 |
| 2012/10/17 | 58,500 | 61,200 | 58,500 | 61,000 | 256 |
| 2012/10/16 | 57,500 | 57,700 | 56,100 | 57,500 | 103 |
| 2012/10/15 | 57,000 | 58,500 | 56,500 | 57,500 | 124 |
| 2012/10/12 | 59,600 | 59,600 | 56,500 | 56,600 | 135 |
| 2012/10/11 | 57,600 | 60,000 | 55,500 | 59,800 | 144 |
| 2012/10/10 | 59,700 | 60,000 | 57,600 | 58,000 | 179 |
| 2012/10/09 | 63,000 | 64,700 | 58,900 | 59,700 | 902 |
| 2012/10/05 | 53,200 | 57,800 | 53,200 | 57,600 | 296 |
| 2012/10/04 | 51,600 | 52,900 | 51,100 | 52,200 | 73 |
| 2012/10/03 | 52,000 | 52,800 | 51,200 | 52,100 | 61 |
| 2012/10/02 | 51,400 | 52,000 | 51,400 | 52,000 | 96 |
| 2012/10/01 | 55,200 | 55,200 | 50,200 | 52,900 | 341 |
| 2012/09/28 | 56,800 | 58,300 | 55,600 | 55,700 | 129 |
| 2012/09/27 | 55,100 | 56,800 | 54,100 | 56,800 | 238 |
| 2012/09/26 | 59,800 | 59,900 | 57,000 | 57,000 | 135 |
| 2012/09/25 | 61,700 | 61,900 | 58,500 | 60,000 | 313 |
| 2012/09/24 | 57,600 | 63,500 | 57,500 | 61,700 | 501 |
| 2012/09/21 | 57,200 | 57,700 | 55,800 | 57,600 | 90 |
| 2012/09/20 | 58,800 | 59,200 | 57,000 | 57,600 | 339 |
| 2012/09/19 | 54,000 | 59,800 | 54,000 | 58,500 | 595 |
| 2012/09/18 | 53,100 | 54,300 | 52,700 | 53,700 | 76 |
| 2012/09/14 | 54,300 | 54,300 | 52,000 | 53,000 | 75 |
| 2012/09/13 | 54,600 | 54,600 | 52,500 | 54,000 | 101 |
| 2012/09/12 | 54,500 | 54,700 | 53,000 | 54,600 | 99 |
| 2012/09/11 | 54,300 | 55,000 | 53,100 | 54,300 | 183 |
| 2012/09/10 | 53,500 | 53,500 | 51,600 | 52,300 | 188 |
| 2012/09/07 | 55,500 | 56,600 | 52,800 | 54,300 | 450 |
| 2012/09/06 | 52,000 | 55,400 | 52,000 | 54,400 | 425 |
| 2012/09/05 | 49,000 | 55,400 | 49,000 | 51,100 | 584 |
| 2012/09/04 | 46,100 | 48,900 | 46,100 | 48,900 | 103 |
| 2012/09/03 | 48,000 | 48,000 | 46,000 | 46,600 | 77 |
| 2012/08/31 | 47,900 | 48,600 | 46,000 | 48,000 | 299 |
| 2012/08/30 | 50,400 | 50,700 | 48,800 | 49,000 | 286 |
| 2012/08/29 | 51,800 | 51,800 | 50,200 | 50,700 | 189 |
| 2012/08/28 | 52,400 | 54,300 | 52,000 | 52,000 | 131 |
| 2012/08/27 | 51,600 | 52,100 | 51,600 | 52,000 | 23 |
| 2012/08/24 | 51,100 | 53,000 | 50,800 | 52,000 | 116 |
| 2012/08/23 | 51,600 | 51,700 | 50,600 | 51,600 | 99 |
| 2012/08/22 | 52,500 | 52,500 | 50,300 | 51,400 | 179 |
| 2012/08/21 | 53,100 | 53,500 | 52,700 | 52,700 | 125 |
| 2012/08/20 | 54,300 | 54,900 | 53,000 | 54,100 | 154 |
| 2012/08/17 | 56,000 | 57,800 | 54,100 | 55,300 | 250 |
| 2012/08/16 | 53,500 | 53,500 | 51,200 | 53,400 | 88 |
| 2012/08/15 | 55,000 | 55,700 | 52,500 | 52,500 | 192 |
| 2012/08/14 | 54,500 | 55,900 | 53,500 | 54,100 | 166 |
| 2012/08/13 | 52,500 | 56,200 | 51,600 | 53,600 | 389 |
| 2012/08/10 | 51,800 | 54,900 | 50,500 | 51,000 | 324 |
| 2012/08/09 | 55,000 | 55,200 | 52,700 | 52,700 | 285 |
| 2012/08/08 | 58,600 | 59,500 | 51,500 | 54,300 | 883 |
| 2012/08/07 | 61,400 | 62,000 | 58,400 | 58,600 | 1,469 |
| 2012/08/06 | 67,100 | 68,500 | 65,000 | 68,400 | 228 |
| 2012/08/03 | 62,200 | 69,200 | 62,200 | 66,000 | 509 |
| 2012/08/02 | 62,600 | 63,200 | 61,000 | 63,200 | 116 |
| 2012/08/01 | 63,500 | 63,500 | 61,000 | 62,000 | 165 |
| 2012/07/31 | 63,400 | 64,800 | 61,700 | 63,700 | 190 |
| 2012/07/30 | 65,500 | 67,400 | 62,000 | 63,500 | 391 |
| 2012/07/27 | 70,300 | 70,300 | 65,200 | 66,500 | 634 |
| 2012/07/26 | 61,000 | 70,600 | 61,000 | 70,000 | 672 |
| 2012/07/25 | 63,900 | 63,900 | 60,000 | 60,600 | 270 |
| 2012/07/24 | 62,600 | 63,000 | 58,000 | 61,900 | 756 |
| 2012/07/23 | 66,100 | 66,500 | 63,000 | 65,400 | 375 |
| 2012/07/20 | 70,100 | 70,100 | 64,800 | 68,700 | 502 |
| 2012/07/19 | 70,000 | 71,700 | 69,500 | 70,200 | 256 |
| 2012/07/18 | 74,500 | 74,500 | 69,700 | 70,000 | 469 |
| 2012/07/17 | 76,200 | 77,700 | 73,800 | 75,500 | 195 |
| 2012/07/13 | 78,800 | 79,800 | 73,000 | 77,700 | 548 |
| 2012/07/12 | 77,200 | 78,800 | 69,100 | 78,800 | 1,060 |
| 2012/07/11 | 80,800 | 80,900 | 76,700 | 77,800 | 320 |
| 2012/07/10 | 79,600 | 83,000 | 79,500 | 80,000 | 271 |
| 2012/07/09 | 82,600 | 83,000 | 78,500 | 79,300 | 486 |
| 2012/07/06 | 85,700 | 87,200 | 82,700 | 83,900 | 483 |
| 2012/07/05 | 90,400 | 92,700 | 85,400 | 86,000 | 736 |
| 2012/07/04 | 86,000 | 94,400 | 84,000 | 89,000 | 1,510 |
| 2012/07/03 | 91,000 | 93,500 | 84,600 | 85,500 | 1,592 |
| 2012/07/02 | 79,500 | 95,200 | 79,500 | 90,400 | 3,830 |
| 2012/06/29 | 78,900 | 84,300 | 76,500 | 80,200 | 843 |
| 2012/06/28 | 79,500 | 85,900 | 78,000 | 78,900 | 845 |
| 2012/06/27 | 80,000 | 82,000 | 75,700 | 81,000 | 1,020 |
| 2012/06/26 | 82,900 | 88,700 | 81,000 | 82,000 | 2,033 |
| 2012/06/25 | 82,300 | 83,000 | 75,000 | 81,400 | 2,200 |
| 2012/06/22 | 82,800 | 90,600 | 81,500 | 85,200 | 2,558 |
| 2012/06/21 | 101,000 | 102,000 | 86,300 | 87,300 | 3,550 |
| 2012/06/20 | 100,000 | 104,700 | 93,900 | 102,300 | 4,924 |
| 2012/06/19 | 88,000 | 100,000 | 85,900 | 96,000 | 8,124 |
| 2012/06/18 | 85,000 | 88,000 | 81,600 | 85,000 | 1,629 |
| 2012/06/15 | 91,500 | 93,100 | 80,000 | 80,700 | 6,832 |
| 2012/06/14 | 74,500 | 88,500 | 74,000 | 88,500 | 7,094 |
| 2012/06/13 | 67,500 | 76,000 | 65,000 | 73,500 | 4,398 |
| 2012/06/12 | 63,800 | 74,800 | 62,500 | 67,000 | 4,724 |
| 2012/06/11 | 63,000 | 69,400 | 61,200 | 64,800 | 2,321 |
| 2012/06/08 | 63,400 | 72,400 | 59,300 | 61,000 | 2,863 |
| 2012/06/07 | 70,500 | 71,200 | 60,900 | 62,400 | 2,155 |
| 2012/06/06 | 72,400 | 72,900 | 65,400 | 69,000 | 2,083 |
| 2012/06/05 | 71,000 | 76,800 | 68,300 | 73,900 | 6,063 |
| 2012/06/04 | 56,500 | 66,800 | 53,800 | 66,800 | 5,475 |
| 2012/06/01 | 51,000 | 56,800 | 49,800 | 56,800 | 3,578 |
| 2012/05/31 | 48,400 | 52,800 | 45,900 | 49,800 | 1,741 |
| 2012/05/30 | 50,000 | 53,400 | 48,000 | 48,050 | 1,520 |
| 2012/05/29 | 50,700 | 50,700 | 47,750 | 48,850 | 920 |
| 2012/05/28 | 57,200 | 57,200 | 48,800 | 50,700 | 1,312 |
| 2012/05/25 | 59,000 | 60,000 | 56,000 | 56,200 | 811 |
| 2012/05/24 | 57,000 | 60,700 | 55,500 | 60,000 | 1,245 |
| 2012/05/23 | 61,000 | 61,100 | 55,400 | 58,200 | 1,126 |
| 2012/05/22 | 61,700 | 62,100 | 59,100 | 60,100 | 608 |
| 2012/05/21 | 64,300 | 64,800 | 61,700 | 61,700 | 458 |
| 2012/05/18 | 65,100 | 67,000 | 62,700 | 64,900 | 749 |
| 2012/05/17 | 71,500 | 73,900 | 66,400 | 67,600 | 1,046 |
| 2012/05/16 | 78,000 | 90,000 | 68,700 | 70,600 | 4,196 |
| 2012/05/15 | 79,500 | 86,200 | 67,100 | 80,700 | 4,656 |
| 2012/05/14 | 68,000 | 78,000 | 67,000 | 78,000 | 1,616 |
| 2012/05/11 | 71,900 | 75,800 | 65,000 | 68,000 | 2,689 |
| 2012/05/10 | 71,900 | 71,900 | 71,900 | 71,900 | 723 |
| 2012/05/09 | 61,900 | 61,900 | 61,900 | 61,900 | 82 |
| 2012/05/08 | 51,900 | 51,900 | 51,900 | 51,900 | 22 |
| 2012/05/07 | 43,850 | 44,900 | 41,950 | 44,900 | 50 |
| 2012/05/02 | 44,900 | 44,900 | 43,850 | 44,550 | 24 |
| 2012/05/01 | 43,950 | 46,500 | 43,800 | 44,300 | 76 |
| 2012/04/27 | 42,250 | 43,600 | 42,200 | 43,550 | 34 |
| 2012/04/26 | 42,200 | 43,100 | 42,000 | 42,500 | 26 |
| 2012/04/25 | 41,200 | 42,200 | 41,200 | 42,200 | 22 |
| 2012/04/24 | 41,400 | 41,500 | 41,400 | 41,500 | 21 |
| 2012/04/23 | 42,150 | 42,150 | 41,400 | 42,000 | 21 |
| 2012/04/20 | 42,150 | 42,150 | 41,250 | 41,500 | 14 |
| 2012/04/19 | 42,200 | 42,200 | 41,300 | 42,150 | 17 |
| 2012/04/18 | 40,850 | 41,500 | 40,850 | 41,500 | 27 |
| 2012/04/17 | 41,650 | 41,750 | 40,900 | 41,500 | 19 |
| 2012/04/16 | 40,800 | 42,200 | 40,800 | 42,200 | 7 |
| 2012/04/13 | 41,500 | 41,500 | 40,700 | 41,450 | 26 |
| 2012/04/12 | 41,100 | 41,400 | 40,700 | 41,400 | 43 |
| 2012/04/11 | 41,550 | 41,550 | 41,550 | 41,550 | 37 |
| 2012/04/10 | 43,300 | 43,300 | 41,500 | 42,050 | 56 |
| 2012/04/09 | 40,600 | 43,000 | 40,400 | 42,700 | 104 |
| 2012/04/06 | 41,200 | 41,750 | 41,200 | 41,500 | 101 |
| 2012/04/05 | 42,700 | 42,900 | 41,700 | 41,950 | 127 |
| 2012/04/04 | 47,000 | 47,500 | 43,450 | 44,000 | 186 |
| 2012/04/03 | 52,800 | 52,800 | 46,500 | 46,500 | 765 |
| 2012/04/02 | 43,050 | 49,350 | 43,050 | 49,350 | 592 |
| 2012/03/30 | 41,900 | 43,000 | 41,900 | 42,350 | 123 |
| 2012/03/29 | 41,300 | 41,900 | 41,000 | 41,800 | 43 |
| 2012/03/28 | 39,800 | 41,000 | 39,600 | 40,900 | 35 |
| 2012/03/27 | 40,850 | 41,200 | 40,500 | 40,500 | 21 |
| 2012/03/26 | 41,200 | 41,950 | 40,250 | 40,850 | 61 |
| 2012/03/23 | 41,800 | 41,800 | 40,300 | 41,200 | 54 |
| 2012/03/22 | 42,400 | 42,400 | 40,500 | 41,800 | 41 |
| 2012/03/21 | 40,500 | 42,750 | 40,500 | 41,200 | 81 |
| 2012/03/19 | 42,000 | 42,000 | 40,600 | 40,900 | 104 |
| 2012/03/16 | 42,800 | 42,800 | 41,400 | 42,300 | 91 |
| 2012/03/15 | 43,900 | 44,000 | 43,100 | 43,300 | 93 |
| 2012/03/14 | 44,000 | 44,550 | 44,000 | 44,550 | 51 |
| 2012/03/13 | 45,450 | 45,600 | 44,000 | 44,000 | 113 |
| 2012/03/12 | 46,200 | 46,200 | 44,200 | 45,000 | 107 |
| 2012/03/09 | 45,700 | 48,800 | 45,400 | 46,500 | 211 |
| 2012/03/08 | 44,450 | 45,000 | 43,650 | 45,000 | 71 |
| 2012/03/07 | 43,900 | 44,600 | 43,650 | 44,600 | 115 |
| 2012/03/06 | 44,850 | 47,800 | 44,650 | 46,000 | 226 |
| 2012/03/05 | 44,600 | 44,600 | 43,000 | 43,550 | 110 |
| 2012/03/02 | 43,400 | 45,000 | 43,400 | 44,000 | 431 |
| 2012/03/01 | 48,000 | 48,000 | 46,200 | 46,200 | 276 |
| 2012/02/29 | 49,000 | 49,900 | 48,300 | 48,300 | 91 |
| 2012/02/28 | 49,900 | 50,500 | 48,500 | 49,450 | 169 |
| 2012/02/27 | 51,000 | 52,000 | 50,600 | 50,900 | 308 |
| 2012/02/24 | 51,600 | 55,900 | 51,000 | 54,000 | 864 |
| 2012/02/23 | 50,000 | 50,100 | 48,500 | 49,950 | 290 |
| 2012/02/22 | 51,800 | 51,800 | 50,100 | 50,100 | 173 |
| 2012/02/21 | 49,500 | 55,700 | 49,500 | 50,900 | 696 |
| 2012/02/20 | 52,200 | 52,200 | 49,500 | 49,700 | 446 |
| 2012/02/17 | 53,800 | 54,000 | 50,100 | 51,300 | 436 |
| 2012/02/16 | 55,600 | 59,500 | 53,700 | 53,800 | 915 |
| 2012/02/15 | 54,000 | 55,200 | 52,300 | 53,400 | 685 |
| 2012/02/14 | 59,400 | 61,600 | 55,500 | 56,600 | 2,418 |
| 2012/02/13 | 56,300 | 64,400 | 54,900 | 64,400 | 2,092 |
| 2012/02/10 | 57,000 | 57,800 | 53,200 | 54,400 | 753 |
| 2012/02/09 | 56,700 | 59,700 | 55,800 | 56,000 | 1,081 |
| 2012/02/08 | 58,400 | 60,400 | 56,800 | 57,800 | 1,345 |
| 2012/02/07 | 71,000 | 75,000 | 59,100 | 61,400 | 2,001 |
| 2012/02/06 | 78,000 | 79,500 | 69,000 | 72,000 | 1,603 |
| 2012/02/03 | 76,000 | 84,900 | 68,000 | 78,000 | 3,534 |
| 2012/02/02 | 69,000 | 70,000 | 67,200 | 70,000 | 776 |
| 2012/02/01 | 68,000 | 71,700 | 55,500 | 60,000 | 3,372 |
| 2012/01/31 | 57,000 | 63,000 | 53,600 | 63,000 | 5,434 |
| 2012/01/30 | 53,000 | 53,000 | 53,000 | 53,000 | 141 |
| 2012/01/27 | 44,600 | 46,000 | 44,000 | 46,000 | 637 |
| 2012/01/26 | 41,550 | 42,000 | 38,500 | 39,000 | 1,164 |
| 2012/01/25 | 38,100 | 45,800 | 35,300 | 41,550 | 2,801 |
| 2012/01/24 | 33,500 | 39,100 | 33,000 | 39,100 | 2,088 |
| 2012/01/23 | 32,100 | 32,100 | 32,100 | 32,100 | 176 |
| 2012/01/20 | 27,100 | 27,100 | 27,100 | 27,100 | 16 |
| 2012/01/19 | 18,500 | 22,100 | 18,500 | 22,100 | 211 |
| 2012/01/18 | 18,060 | 18,100 | 18,060 | 18,100 | 6 |
| 2012/01/17 | 18,030 | 18,030 | 18,010 | 18,010 | 42 |
| 2012/01/16 | 18,200 | 18,730 | 18,010 | 18,730 | 15 |
| 2012/01/13 | 18,250 | 18,790 | 18,250 | 18,790 | 6 |
| 2012/01/12 | 18,790 | 18,790 | 18,050 | 18,210 | 4 |
| 2012/01/10 | 18,300 | 18,500 | 18,300 | 18,500 | 26 |
| 2012/01/06 | 17,900 | 17,900 | 17,900 | 17,900 | 1 |
| 2012/01/05 | 18,010 | 18,300 | 17,800 | 18,300 | 21 |
| 2012/01/04 | 18,400 | 18,600 | 18,400 | 18,410 | 22 |