6659 (株)メディアリンクス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 166,000 | 167,000 | 155,000 | 161,000 | 462 | 1,610 |
| 2006-12-28 | 172,000 | 175,000 | 163,000 | 168,000 | 778 | 1,680 |
| 2006-12-27 | 177,000 | 177,000 | 165,000 | 166,000 | 534 | 1,660 |
| 2006-12-26 | 177,000 | 179,000 | 165,000 | 171,000 | 1,923 | 1,710 |
| 2006-12-25 | 186,000 | 186,000 | 186,000 | 186,000 | 135 | 1,860 |
| 2006-12-22 | 229,000 | 229,000 | 222,000 | 226,000 | 168 | 2,260 |
| 2006-12-21 | 232,000 | 232,000 | 227,000 | 228,000 | 118 | 2,280 |
| 2006-12-20 | 229,000 | 234,000 | 229,000 | 233,000 | 148 | 2,330 |
| 2006-12-19 | 236,000 | 238,000 | 230,000 | 233,000 | 239 | 2,330 |
| 2006-12-18 | 241,000 | 241,000 | 236,000 | 239,000 | 116 | 2,390 |
| 2006-12-15 | 245,000 | 245,000 | 240,000 | 241,000 | 127 | 2,410 |
| 2006-12-14 | 240,000 | 245,000 | 239,000 | 241,000 | 222 | 2,410 |
| 2006-12-13 | 248,000 | 253,000 | 247,000 | 249,000 | 110 | 2,490 |
| 2006-12-12 | 256,000 | 256,000 | 248,000 | 252,000 | 147 | 2,520 |
| 2006-12-11 | 258,000 | 258,000 | 251,000 | 254,000 | 140 | 2,540 |
| 2006-12-08 | 257,000 | 262,000 | 254,000 | 255,000 | 120 | 2,550 |
| 2006-12-07 | 274,000 | 290,000 | 257,000 | 258,000 | 313 | 2,580 |
| 2006-12-06 | 248,000 | 274,000 | 246,000 | 270,000 | 231 | 2,700 |
| 2006-12-05 | 253,000 | 254,000 | 248,000 | 248,000 | 173 | 2,480 |
| 2006-12-04 | 246,000 | 256,000 | 246,000 | 250,000 | 146 | 2,500 |
| 2006-12-01 | 251,000 | 252,000 | 247,000 | 249,000 | 140 | 2,490 |
| 2006-11-30 | 255,000 | 256,000 | 252,000 | 252,000 | 181 | 2,520 |
| 2006-11-29 | 258,000 | 263,000 | 250,000 | 254,000 | 186 | 2,540 |
| 2006-11-28 | 248,000 | 255,000 | 248,000 | 252,000 | 256 | 2,520 |
| 2006-11-27 | 253,000 | 256,000 | 249,000 | 255,000 | 308 | 2,550 |
| 2006-11-24 | 260,000 | 260,000 | 254,000 | 256,000 | 106 | 2,560 |
| 2006-11-22 | 247,000 | 265,000 | 247,000 | 261,000 | 100 | 2,610 |
| 2006-11-21 | 251,000 | 260,000 | 248,000 | 248,000 | 90 | 2,480 |
| 2006-11-20 | 262,000 | 262,000 | 255,000 | 255,000 | 129 | 2,550 |
| 2006-11-17 | 275,000 | 275,000 | 261,000 | 261,000 | 110 | 2,610 |
| 2006-11-16 | 279,000 | 279,000 | 270,000 | 277,000 | 95 | 2,770 |
| 2006-11-15 | 280,000 | 281,000 | 276,000 | 279,000 | 124 | 2,790 |
| 2006-11-14 | 286,000 | 286,000 | 277,000 | 281,000 | 35 | 2,810 |
| 2006-11-13 | 284,000 | 284,000 | 275,000 | 280,000 | 111 | 2,800 |
| 2006-11-10 | 301,000 | 301,000 | 295,000 | 296,000 | 48 | 2,960 |
| 2006-11-09 | 290,000 | 317,000 | 290,000 | 301,000 | 71 | 3,010 |
| 2006-11-08 | 292,000 | 295,000 | 291,000 | 291,000 | 37 | 2,910 |
| 2006-11-07 | 296,000 | 300,000 | 292,000 | 292,000 | 37 | 2,920 |
| 2006-11-06 | 303,000 | 306,000 | 300,000 | 301,000 | 19 | 3,010 |
| 2006-11-02 | 310,000 | 310,000 | 295,000 | 305,000 | 47 | 3,050 |
| 2006-11-01 | 303,000 | 310,000 | 301,000 | 310,000 | 31 | 3,100 |
| 2006-10-31 | 295,000 | 303,000 | 291,000 | 299,000 | 40 | 2,990 |
| 2006-10-30 | 309,000 | 310,000 | 300,000 | 300,000 | 37 | 3,000 |
| 2006-10-27 | 307,000 | 311,000 | 305,000 | 310,000 | 29 | 3,100 |
| 2006-10-26 | 302,000 | 316,000 | 302,000 | 306,000 | 51 | 3,060 |
| 2006-10-25 | 318,000 | 320,000 | 301,000 | 304,000 | 99 | 3,040 |
| 2006-10-24 | 323,000 | 330,000 | 319,000 | 321,000 | 85 | 3,210 |
| 2006-10-23 | 323,000 | 330,000 | 317,000 | 319,000 | 167 | 3,190 |
| 2006-10-20 | 352,000 | 352,000 | 316,000 | 317,000 | 248 | 3,170 |
| 2006-10-19 | 354,000 | 358,000 | 334,000 | 353,000 | 299 | 3,530 |
| 2006-10-18 | 337,000 | 358,000 | 326,000 | 354,000 | 1,112 | 3,540 |
| 2006-10-17 | 292,000 | 312,000 | 290,000 | 312,000 | 355 | 3,120 |
| 2006-10-16 | 262,000 | 275,000 | 253,000 | 272,000 | 144 | 2,720 |
| 2006-10-13 | 236,000 | 260,000 | 236,000 | 256,000 | 103 | 2,560 |
| 2006-10-12 | 230,000 | 244,000 | 222,000 | 231,000 | 204 | 2,310 |
| 2006-10-11 | 222,000 | 225,000 | 216,000 | 220,000 | 113 | 2,200 |
| 2006-10-10 | 236,000 | 240,000 | 230,000 | 230,000 | 182 | 2,300 |
| 2006-10-06 | 250,000 | 250,000 | 242,000 | 248,000 | 42 | 2,480 |
| 2006-10-05 | 260,000 | 263,000 | 250,000 | 253,000 | 42 | 2,530 |
| 2006-10-04 | 258,000 | 260,000 | 250,000 | 253,000 | 84 | 2,530 |
| 2006-10-03 | 270,000 | 272,000 | 260,000 | 262,000 | 48 | 2,620 |
| 2006-10-02 | 278,000 | 278,000 | 266,000 | 272,000 | 32 | 2,720 |
| 2006-09-29 | 280,000 | 299,000 | 273,000 | 278,000 | 207 | 2,780 |
| 2006-09-28 | 251,000 | 277,000 | 251,000 | 273,000 | 163 | 2,730 |
| 2006-09-27 | 247,000 | 254,000 | 247,000 | 250,000 | 71 | 2,500 |
| 2006-09-26 | 249,000 | 250,000 | 240,000 | 243,000 | 72 | 2,430 |
| 2006-09-25 | 253,000 | 258,000 | 248,000 | 248,000 | 108 | 2,480 |
| 2006-09-22 | 271,000 | 272,000 | 262,000 | 265,000 | 108 | 2,650 |
| 2006-09-21 | 276,000 | 276,000 | 260,000 | 271,000 | 98 | 2,710 |
| 2006-09-20 | 280,000 | 280,000 | 270,000 | 270,000 | 154 | 2,700 |
| 2006-09-19 | 307,000 | 307,000 | 287,000 | 287,000 | 72 | 2,870 |
| 2006-09-15 | 304,000 | 308,000 | 301,000 | 304,000 | 34 | 3,040 |
| 2006-09-14 | 310,000 | 314,000 | 305,000 | 305,000 | 77 | 3,050 |
| 2006-09-13 | 328,000 | 330,000 | 312,000 | 315,000 | 56 | 3,150 |
| 2006-09-12 | 337,000 | 340,000 | 327,000 | 327,000 | 101 | 3,270 |
| 2006-09-11 | 346,000 | 348,000 | 337,000 | 344,000 | 95 | 3,440 |
| 2006-09-08 | 352,000 | 355,000 | 340,000 | 348,000 | 103 | 3,480 |
| 2006-09-07 | 339,000 | 361,000 | 338,000 | 360,000 | 177 | 3,600 |
| 2006-09-06 | 356,000 | 359,000 | 338,000 | 344,000 | 122 | 3,440 |
| 2006-09-05 | 342,000 | 349,000 | 335,000 | 349,000 | 99 | 3,490 |
| 2006-09-04 | 345,000 | 349,000 | 335,000 | 344,000 | 69 | 3,440 |
| 2006-09-01 | 340,000 | 344,000 | 336,000 | 342,000 | 89 | 3,420 |
| 2006-08-31 | 353,000 | 356,000 | 345,000 | 345,000 | 134 | 3,450 |
| 2006-08-30 | 359,000 | 361,000 | 350,000 | 351,000 | 114 | 3,510 |
| 2006-08-29 | 361,000 | 366,000 | 354,000 | 355,000 | 144 | 3,550 |
| 2006-08-28 | 375,000 | 380,000 | 359,000 | 361,000 | 299 | 3,610 |
| 2006-08-25 | 370,000 | 414,000 | 367,000 | 372,000 | 789 | 3,720 |
| 2006-08-24 | 384,000 | 384,000 | 370,000 | 372,000 | 111 | 3,720 |
| 2006-08-23 | 366,000 | 384,000 | 361,000 | 384,000 | 249 | 3,840 |
| 2006-08-22 | 366,000 | 366,000 | 360,000 | 366,000 | 53 | 3,660 |
| 2006-08-21 | 370,000 | 372,000 | 363,000 | 365,000 | 65 | 3,650 |
| 2006-08-18 | 354,000 | 370,000 | 353,000 | 364,000 | 156 | 3,640 |
| 2006-08-17 | 371,000 | 373,000 | 351,000 | 356,000 | 162 | 3,560 |
| 2006-08-16 | 365,000 | 369,000 | 355,000 | 362,000 | 166 | 3,620 |
| 2006-08-15 | 354,000 | 357,000 | 351,000 | 355,000 | 67 | 3,550 |
| 2006-08-14 | 355,000 | 357,000 | 350,000 | 354,000 | 54 | 3,540 |
| 2006-08-11 | 355,000 | 356,000 | 347,000 | 355,000 | 95 | 3,550 |
| 2006-08-10 | 361,000 | 370,000 | 345,000 | 353,000 | 141 | 3,530 |
| 2006-08-09 | 340,000 | 363,000 | 337,000 | 360,000 | 170 | 3,600 |
| 2006-08-08 | 360,000 | 368,000 | 342,000 | 350,000 | 256 | 3,500 |
| 2006-08-07 | 397,000 | 397,000 | 377,000 | 385,000 | 103 | 3,850 |
| 2006-08-04 | 388,000 | 392,000 | 371,000 | 392,000 | 108 | 3,920 |
| 2006-08-03 | 413,000 | 415,000 | 370,000 | 393,000 | 300 | 3,930 |
| 2006-08-02 | 348,000 | 398,000 | 348,000 | 398,000 | 367 | 3,980 |
| 2006-08-01 | 341,000 | 353,000 | 341,000 | 348,000 | 67 | 3,480 |
| 2006-07-31 | 346,000 | 350,000 | 340,000 | 342,000 | 80 | 3,420 |
| 2006-07-28 | 339,000 | 343,000 | 330,000 | 336,000 | 89 | 3,360 |
| 2006-07-27 | 320,000 | 345,000 | 315,000 | 340,000 | 154 | 3,400 |
| 2006-07-26 | 346,000 | 346,000 | 330,000 | 330,000 | 95 | 3,300 |
| 2006-07-25 | 374,000 | 374,000 | 350,000 | 351,000 | 62 | 3,510 |
| 2006-07-24 | 364,000 | 364,000 | 345,000 | 354,000 | 52 | 3,540 |
| 2006-07-21 | 362,000 | 369,000 | 355,000 | 365,000 | 90 | 3,650 |
| 2006-07-20 | 357,000 | 378,000 | 352,000 | 378,000 | 270 | 3,780 |
| 2006-07-19 | 360,000 | 364,000 | 317,000 | 332,000 | 341 | 3,320 |
| 2006-07-18 | 399,000 | 399,000 | 358,000 | 360,000 | 362 | 3,600 |
| 2006-07-14 | 401,000 | 416,000 | 399,000 | 408,000 | 162 | 4,080 |
| 2006-07-13 | 413,000 | 432,000 | 410,000 | 416,000 | 179 | 4,160 |
| 2006-07-12 | 428,000 | 433,000 | 413,000 | 425,000 | 86 | 4,250 |
| 2006-07-11 | 457,000 | 458,000 | 426,000 | 428,000 | 246 | 4,280 |
| 2006-07-10 | 435,000 | 464,000 | 435,000 | 464,000 | 148 | 4,640 |
| 2006-07-07 | 475,000 | 475,000 | 453,000 | 456,000 | 169 | 4,560 |
| 2006-07-06 | 474,000 | 476,000 | 465,000 | 472,000 | 106 | 4,720 |
| 2006-07-05 | 491,000 | 499,000 | 454,000 | 476,000 | 340 | 4,760 |
| 2006-07-04 | 526,000 | 526,000 | 504,000 | 506,000 | 269 | 5,060 |
| 2006-07-03 | 518,000 | 532,000 | 507,000 | 527,000 | 567 | 5,270 |
| 2006-06-30 | 530,000 | 535,000 | 507,000 | 519,000 | 540 | 5,190 |
| 2006-06-29 | 487,000 | 524,000 | 475,000 | 520,000 | 953 | 5,200 |
| 2006-06-28 | 469,000 | 480,000 | 462,000 | 479,000 | 103 | 4,790 |
| 2006-06-27 | 490,000 | 491,000 | 471,000 | 479,000 | 169 | 4,790 |
| 2006-06-26 | 478,000 | 492,000 | 463,000 | 485,000 | 252 | 4,850 |
| 2006-06-23 | 463,000 | 485,000 | 456,000 | 480,000 | 291 | 4,800 |
| 2006-06-22 | 490,000 | 494,000 | 472,000 | 473,000 | 291 | 4,730 |
| 2006-06-21 | 466,000 | 479,000 | 439,000 | 475,000 | 537 | 4,750 |
| 2006-06-20 | 490,000 | 490,000 | 458,000 | 465,000 | 335 | 4,650 |
| 2006-06-19 | 490,000 | 504,000 | 478,000 | 493,000 | 499 | 4,930 |
| 2006-06-16 | 544,000 | 555,000 | 500,000 | 503,000 | 1,346 | 5,030 |
| 2006-06-15 | 554,000 | 559,000 | 522,000 | 535,000 | 1,248 | 5,350 |
| 2006-06-14 | 494,000 | 524,000 | 485,000 | 524,000 | 1,171 | 5,240 |
| 2006-06-13 | 458,000 | 503,000 | 457,000 | 474,000 | 971 | 4,740 |
| 2006-06-12 | 431,000 | 475,000 | 420,000 | 471,000 | 818 | 4,710 |
| 2006-06-09 | 415,000 | 430,000 | 391,000 | 430,000 | 380 | 4,300 |
| 2006-06-08 | 408,000 | 408,000 | 384,000 | 390,000 | 491 | 3,900 |
| 2006-06-07 | 429,000 | 452,000 | 413,000 | 423,000 | 395 | 4,230 |
| 2006-06-06 | 435,000 | 473,000 | 423,000 | 424,000 | 567 | 4,240 |
| 2006-06-05 | 413,000 | 466,000 | 410,000 | 450,000 | 555 | 4,500 |
| 2006-06-02 | 402,000 | 430,000 | 356,000 | 428,000 | 694 | 4,280 |
| 2006-06-01 | 450,000 | 454,000 | 381,000 | 404,000 | 695 | 4,040 |
| 2006-05-31 | 460,000 | 472,000 | 430,000 | 430,000 | 420 | 4,300 |
| 2006-05-30 | 456,000 | 505,000 | 440,000 | 480,000 | 871 | 4,800 |
| 2006-05-29 | 524,000 | 529,000 | 465,000 | 471,000 | 824 | 4,710 |
| 2006-05-26 | 588,000 | 588,000 | 526,000 | 532,000 | 358 | 5,320 |
| 2006-05-25 | 586,000 | 595,000 | 565,000 | 578,000 | 348 | 5,780 |
| 2006-05-24 | 572,000 | 593,000 | 560,000 | 576,000 | 282 | 5,760 |
| 2006-05-23 | 572,000 | 588,000 | 561,000 | 568,000 | 197 | 5,680 |
| 2006-05-22 | 622,000 | 638,000 | 580,000 | 582,000 | 377 | 5,820 |
| 2006-05-19 | 579,000 | 596,000 | 556,000 | 592,000 | 277 | 5,920 |
| 2006-05-18 | 574,000 | 607,000 | 569,000 | 580,000 | 318 | 5,800 |
| 2006-05-17 | 600,000 | 620,000 | 520,000 | 614,000 | 734 | 6,140 |
| 2006-05-16 | 666,000 | 672,000 | 600,000 | 600,000 | 553 | 6,000 |
| 2006-05-15 | 661,000 | 679,000 | 654,000 | 663,000 | 283 | 6,630 |
| 2006-05-12 | 646,000 | 691,000 | 640,000 | 691,000 | 294 | 6,910 |
| 2006-05-11 | 714,000 | 714,000 | 676,000 | 682,000 | 313 | 6,820 |
| 2006-05-10 | 717,000 | 723,000 | 696,000 | 704,000 | 247 | 7,040 |
| 2006-05-09 | 739,000 | 739,000 | 710,000 | 727,000 | 273 | 7,270 |
| 2006-05-08 | 739,000 | 745,000 | 730,000 | 735,000 | 463 | 7,350 |
| 2006-05-02 | 717,000 | 735,000 | 709,000 | 723,000 | 491 | 7,230 |
| 2006-05-01 | 720,000 | 747,000 | 698,000 | 737,000 | 921 | 7,370 |
| 2006-04-28 | 703,000 | 729,000 | 680,000 | 715,000 | 454 | 7,150 |
| 2006-04-27 | 723,000 | 740,000 | 691,000 | 709,000 | 660 | 7,090 |
| 2006-04-26 | 689,000 | 715,000 | 663,000 | 713,000 | 887 | 7,130 |
| 2006-04-25 | 648,000 | 714,000 | 638,000 | 709,000 | 1,408 | 7,090 |
| 2006-04-24 | 630,000 | 679,000 | 610,000 | 618,000 | 1,123 | 6,180 |
| 2006-04-21 | 709,000 | 735,000 | 623,000 | 640,000 | 1,282 | 6,400 |
| 2006-04-20 | 745,000 | 764,000 | 705,000 | 719,000 | 1,328 | 7,190 |
| 2006-04-19 | 809,000 | 819,000 | 705,000 | 735,000 | 1,366 | 7,350 |
| 2006-04-18 | 770,000 | 802,000 | 760,000 | 799,000 | 856 | 7,990 |
| 2006-04-17 | 875,000 | 875,000 | 775,000 | 780,000 | 1,253 | 7,800 |
| 2006-04-14 | 891,000 | 895,000 | 872,000 | 875,000 | 656 | 8,750 |
| 2006-04-13 | 913,000 | 922,000 | 895,000 | 897,000 | 553 | 8,970 |
| 2006-04-12 | 902,000 | 940,000 | 899,000 | 910,000 | 1,147 | 9,100 |
| 2006-04-11 | 937,000 | 943,000 | 911,000 | 912,000 | 758 | 9,120 |
| 2006-04-10 | 958,000 | 958,000 | 925,000 | 936,000 | 1,021 | 9,360 |
| 2006-04-07 | 977,000 | 999,000 | 953,000 | 955,000 | 2,988 | 9,550 |
| 2006-04-06 | 940,000 | 1,010,000 | 920,000 | 987,000 | 5,096 | 9,870 |
| 2006-04-05 | 960,000 | 981,000 | 917,000 | 930,000 | 1,341 | 9,300 |
| 2006-04-04 | 980,000 | 1,010,000 | 940,000 | 950,000 | 2,914 | 9,500 |
| 2006-04-03 | 934,000 | 1,020,000 | 933,000 | 1,000,000 | 6,279 | 10,000 |
| 2006-03-31 | 882,000 | 937,000 | 880,000 | 911,000 | 2,598 | 9,110 |
| 2006-03-30 | 919,000 | 928,000 | 867,000 | 878,000 | 1,519 | 8,780 |
| 2006-03-29 | 866,000 | 952,000 | 865,000 | 910,000 | 3,442 | 9,100 |
| 2006-03-28 | 888,000 | 920,000 | 855,000 | 856,000 | 1,963 | 8,560 |
| 2006-03-27 | 963,000 | 970,000 | 906,000 | 908,000 | 1,529 | 9,080 |
| 2006-03-24 | 945,000 | 980,000 | 902,000 | 973,000 | 3,410 | 9,730 |
| 2006-03-23 | 1,020,000 | 1,020,000 | 950,000 | 957,000 | 2,698 | 9,570 |
| 2006-03-22 | 1,060,000 | 1,130,000 | 985,000 | 1,000,000 | 5,693 | 10,000 |
| 2006-03-20 | 969,000 | 1,060,000 | 930,000 | 1,060,000 | 6,902 | 10,600 |
| 2006-03-17 | 980,000 | 1,020,000 | 880,000 | 959,000 | 7,366 | 9,590 |
| 2006-03-16 | 1,090,000 | 1,100,000 | 996,000 | 1,000,000 | 5,813 | 10,000 |
| 2006-03-15 | 1,180,000 | 1,190,000 | 1,080,000 | 1,100,000 | 10,157 | 11,000 |
| 2006-03-14 | 1,170,000 | 1,270,000 | 1,140,000 | 1,160,000 | 22,037 | 11,600 |
| 2006-03-13 | 1,160,000 | 1,200,000 | 1,070,000 | 1,190,000 | 15,283 | 11,900 |
| 2006-03-10 | 1,170,000 | 1,270,000 | 1,100,000 | 1,100,000 | 25,567 | 11,000 |
| 2006-03-09 | 990,000 | 1,170,000 | 990,000 | 1,150,000 | 20,399 | 11,500 |
分割・併合履歴 ： [2013-09-26]1株→100株
