6659 (株)メディアリンクス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 24,600 | 24,600 | 24,600 | 24,600 | 2 | 246 |
| 2009-12-29 | 24,700 | 24,700 | 23,500 | 24,550 | 19 | 245.50 |
| 2009-12-28 | 24,340 | 24,400 | 24,340 | 24,400 | 15 | 244 |
| 2009-12-25 | 23,000 | 23,590 | 23,000 | 23,150 | 11 | 231.50 |
| 2009-12-24 | 24,500 | 25,100 | 23,100 | 23,100 | 15 | 231 |
| 2009-12-22 | 23,100 | 24,500 | 23,100 | 24,500 | 2 | 245 |
| 2009-12-21 | 25,500 | 25,500 | 24,300 | 24,300 | 10 | 243 |
| 2009-12-18 | 24,000 | 24,300 | 24,000 | 24,300 | 5 | 243 |
| 2009-12-17 | 23,600 | 24,700 | 23,500 | 24,700 | 6 | 247 |
| 2009-12-16 | 23,810 | 25,000 | 23,810 | 24,300 | 13 | 243 |
| 2009-12-15 | 23,510 | 24,110 | 23,510 | 24,110 | 2 | 241.10 |
| 2009-12-14 | 24,180 | 24,410 | 24,180 | 24,410 | 3 | 244.10 |
| 2009-12-11 | 23,800 | 23,880 | 22,100 | 23,880 | 30 | 238.80 |
| 2009-12-10 | 23,500 | 23,500 | 23,500 | 23,500 | 65 | 235 |
| 2009-12-09 | 20,000 | 21,100 | 20,000 | 20,500 | 14 | 205 |
| 2009-12-08 | 20,000 | 20,100 | 20,000 | 20,000 | 21 | 200 |
| 2009-12-07 | 20,100 | 20,100 | 20,000 | 20,000 | 45 | 200 |
| 2009-12-04 | 20,010 | 20,300 | 20,000 | 20,010 | 97 | 200.10 |
| 2009-12-03 | 20,000 | 20,300 | 19,800 | 20,300 | 21 | 203 |
| 2009-11-30 | 22,700 | 22,700 | 20,300 | 21,790 | 16 | 217.90 |
| 2009-11-27 | 20,200 | 22,400 | 20,200 | 22,400 | 6 | 224 |
| 2009-11-26 | 19,700 | 20,500 | 19,700 | 20,500 | 10 | 205 |
| 2009-11-24 | 20,200 | 20,200 | 20,010 | 20,010 | 3 | 200.10 |
| 2009-11-19 | 21,000 | 22,000 | 21,000 | 22,000 | 10 | 220 |
| 2009-11-18 | 21,300 | 21,710 | 21,100 | 21,400 | 31 | 214 |
| 2009-11-17 | 25,000 | 25,000 | 22,010 | 22,500 | 7 | 225 |
| 2009-11-16 | 24,700 | 25,300 | 23,500 | 23,500 | 5 | 235 |
| 2009-11-13 | 23,500 | 24,100 | 22,000 | 24,100 | 13 | 241 |
| 2009-11-12 | 24,700 | 24,700 | 22,600 | 23,500 | 27 | 235 |
| 2009-11-11 | 22,000 | 23,500 | 22,000 | 23,500 | 3 | 235 |
| 2009-11-10 | 22,000 | 22,000 | 21,990 | 22,000 | 26 | 220 |
| 2009-11-09 | 22,300 | 22,300 | 22,300 | 22,300 | 2 | 223 |
| 2009-11-06 | 22,510 | 22,510 | 22,300 | 22,300 | 11 | 223 |
| 2009-11-05 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2009-11-04 | 23,200 | 23,200 | 22,500 | 22,500 | 18 | 225 |
| 2009-11-02 | 23,200 | 23,200 | 23,200 | 23,200 | 2 | 232 |
| 2009-10-29 | 25,500 | 25,500 | 25,000 | 25,000 | 4 | 250 |
| 2009-10-28 | 25,400 | 25,980 | 23,700 | 23,700 | 16 | 237 |
| 2009-10-27 | 23,200 | 23,200 | 22,990 | 23,000 | 35 | 230 |
| 2009-10-26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2009-10-23 | 23,440 | 24,000 | 22,500 | 22,500 | 9 | 225 |
| 2009-10-22 | 23,890 | 23,890 | 22,390 | 23,440 | 9 | 234.40 |
| 2009-10-21 | 23,000 | 23,890 | 23,000 | 23,890 | 6 | 238.90 |
| 2009-10-20 | 23,300 | 23,800 | 23,000 | 23,000 | 6 | 230 |
| 2009-10-19 | 24,900 | 24,900 | 23,100 | 23,900 | 11 | 239 |
| 2009-10-16 | 23,100 | 24,600 | 23,100 | 24,600 | 12 | 246 |
| 2009-10-15 | 24,000 | 24,000 | 24,000 | 24,000 | 3 | 240 |
| 2009-10-14 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 261 |
| 2009-10-09 | 25,000 | 25,500 | 25,000 | 25,500 | 18 | 255 |
| 2009-10-06 | 23,710 | 24,300 | 23,700 | 24,300 | 4 | 243 |
| 2009-10-05 | 24,700 | 24,700 | 24,000 | 24,000 | 15 | 240 |
| 2009-10-02 | 24,700 | 24,700 | 24,700 | 24,700 | 3 | 247 |
| 2009-10-01 | 25,000 | 25,000 | 25,000 | 25,000 | 8 | 250 |
| 2009-09-30 | 25,200 | 25,200 | 25,000 | 25,000 | 9 | 250 |
| 2009-09-28 | 27,300 | 27,300 | 25,010 | 25,010 | 18 | 250.10 |
| 2009-09-25 | 25,800 | 27,000 | 25,800 | 27,000 | 9 | 270 |
| 2009-09-24 | 26,000 | 27,000 | 26,000 | 27,000 | 21 | 270 |
| 2009-09-18 | 26,700 | 26,700 | 26,000 | 26,300 | 111 | 263 |
| 2009-09-17 | 26,000 | 27,000 | 26,000 | 27,000 | 80 | 270 |
| 2009-09-16 | 26,900 | 26,900 | 26,000 | 26,000 | 74 | 260 |
| 2009-09-15 | 27,190 | 27,210 | 26,900 | 27,010 | 20 | 270.10 |
| 2009-09-11 | 27,000 | 27,900 | 27,000 | 27,900 | 4 | 279 |
| 2009-09-10 | 26,960 | 27,000 | 26,700 | 27,000 | 7 | 270 |
| 2009-09-08 | 26,400 | 26,400 | 26,000 | 26,100 | 5 | 261 |
| 2009-09-07 | 26,500 | 27,000 | 25,700 | 27,000 | 17 | 270 |
| 2009-09-04 | 25,980 | 27,000 | 25,080 | 27,000 | 19 | 270 |
| 2009-09-03 | 26,000 | 26,000 | 25,700 | 26,000 | 44 | 260 |
| 2009-09-02 | 27,700 | 27,700 | 25,000 | 25,000 | 6 | 250 |
| 2009-09-01 | 27,300 | 27,400 | 27,300 | 27,400 | 2 | 274 |
| 2009-08-31 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2009-08-28 | 27,500 | 27,500 | 27,470 | 27,470 | 16 | 274.70 |
| 2009-08-27 | 26,500 | 26,500 | 26,000 | 26,300 | 108 | 263 |
| 2009-08-26 | 26,000 | 26,100 | 26,000 | 26,100 | 102 | 261 |
| 2009-08-25 | 26,000 | 26,000 | 26,000 | 26,000 | 19 | 260 |
| 2009-08-24 | 27,000 | 27,000 | 26,000 | 26,000 | 24 | 260 |
| 2009-08-21 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2009-08-20 | 25,510 | 25,510 | 25,510 | 25,510 | 9 | 255.10 |
| 2009-08-19 | 26,000 | 26,000 | 25,990 | 26,000 | 53 | 260 |
| 2009-08-18 | 26,100 | 26,400 | 26,100 | 26,100 | 76 | 261 |
| 2009-08-17 | 26,100 | 26,100 | 26,100 | 26,100 | 80 | 261 |
| 2009-08-14 | 26,100 | 27,200 | 26,100 | 27,200 | 22 | 272 |
| 2009-08-13 | 26,500 | 26,500 | 26,400 | 26,400 | 2 | 264 |
| 2009-08-12 | 25,300 | 26,510 | 25,300 | 26,510 | 26 | 265.10 |
| 2009-08-10 | 27,200 | 27,200 | 26,500 | 26,500 | 22 | 265 |
| 2009-08-07 | 26,800 | 26,800 | 26,000 | 26,000 | 64 | 260 |
| 2009-08-06 | 26,500 | 26,800 | 26,050 | 26,800 | 61 | 268 |
| 2009-08-05 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 280 |
| 2009-08-04 | 29,500 | 29,500 | 28,300 | 28,300 | 9 | 283 |
| 2009-08-03 | 28,300 | 28,500 | 28,200 | 28,200 | 12 | 282 |
| 2009-07-31 | 27,800 | 27,800 | 27,200 | 27,200 | 4 | 272 |
| 2009-07-30 | 26,400 | 26,600 | 26,300 | 26,300 | 26 | 263 |
| 2009-07-29 | 27,130 | 27,130 | 26,330 | 26,500 | 19 | 265 |
| 2009-07-28 | 29,220 | 29,530 | 27,130 | 27,130 | 26 | 271.30 |
| 2009-07-27 | 27,600 | 27,800 | 26,500 | 26,820 | 105 | 268.20 |
| 2009-07-24 | 28,900 | 29,000 | 28,190 | 28,800 | 46 | 288 |
| 2009-07-23 | 27,000 | 27,400 | 26,500 | 27,400 | 8 | 274 |
| 2009-07-22 | 26,120 | 26,990 | 26,110 | 26,990 | 22 | 269.90 |
| 2009-07-21 | 27,500 | 27,500 | 27,200 | 27,200 | 3 | 272 |
| 2009-07-17 | 27,210 | 27,210 | 26,100 | 26,100 | 11 | 261 |
| 2009-07-16 | 26,000 | 26,600 | 26,000 | 26,300 | 43 | 263 |
| 2009-07-15 | 27,980 | 28,250 | 27,400 | 27,400 | 20 | 274 |
| 2009-07-14 | 28,600 | 29,000 | 27,100 | 27,100 | 104 | 271 |
| 2009-07-13 | 30,200 | 30,200 | 28,600 | 28,600 | 236 | 286 |
| 2009-07-10 | 29,290 | 32,600 | 28,190 | 32,600 | 447 | 326 |
| 2009-07-09 | 29,760 | 29,760 | 27,010 | 29,590 | 199 | 295.90 |
| 2009-07-08 | 31,050 | 31,200 | 29,850 | 29,850 | 362 | 298.50 |
| 2009-07-07 | 34,250 | 34,400 | 33,850 | 33,850 | 328 | 338.50 |
| 2009-07-06 | 38,300 | 38,300 | 38,250 | 38,250 | 896 | 382.50 |
| 2009-07-03 | 34,300 | 34,300 | 34,300 | 34,300 | 114 | 343 |
| 2009-07-02 | 30,300 | 30,300 | 30,300 | 30,300 | 23 | 303 |
| 2009-07-01 | 26,530 | 27,300 | 25,200 | 27,300 | 40 | 273 |
| 2009-06-30 | 26,520 | 26,520 | 26,520 | 26,520 | 8 | 265.20 |
| 2009-06-29 | 29,490 | 29,500 | 28,000 | 28,000 | 19 | 280 |
| 2009-06-26 | 29,100 | 29,200 | 28,800 | 29,000 | 9 | 290 |
| 2009-06-25 | 28,410 | 28,900 | 28,410 | 28,900 | 3 | 289 |
| 2009-06-24 | 28,010 | 28,210 | 28,010 | 28,210 | 3 | 282.10 |
| 2009-06-23 | 28,300 | 29,500 | 28,300 | 29,500 | 28 | 295 |
| 2009-06-22 | 29,690 | 29,690 | 29,690 | 29,690 | 5 | 296.90 |
| 2009-06-19 | 28,700 | 28,700 | 28,500 | 28,500 | 2 | 285 |
| 2009-06-18 | 28,000 | 28,800 | 27,000 | 28,800 | 12 | 288 |
| 2009-06-17 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2009-06-16 | 28,800 | 28,800 | 27,900 | 28,000 | 7 | 280 |
| 2009-06-15 | 29,200 | 29,700 | 27,200 | 29,700 | 51 | 297 |
| 2009-06-12 | 28,000 | 28,630 | 27,720 | 27,900 | 33 | 279 |
| 2009-06-11 | 28,530 | 28,900 | 26,030 | 28,900 | 129 | 289 |
| 2009-06-10 | 28,510 | 30,000 | 28,500 | 28,800 | 270 | 288 |
| 2009-06-09 | 32,200 | 32,200 | 32,200 | 32,200 | 20 | 322 |
| 2009-06-08 | 26,200 | 26,200 | 26,200 | 26,200 | 6 | 262 |
| 2009-06-05 | 23,200 | 23,200 | 23,200 | 23,200 | 11 | 232 |
| 2009-06-04 | 19,200 | 20,200 | 19,000 | 20,200 | 23 | 202 |
| 2009-06-03 | 19,000 | 19,000 | 18,200 | 18,200 | 17 | 182 |
| 2009-06-02 | 19,500 | 19,800 | 19,490 | 19,800 | 19 | 198 |
| 2009-06-01 | 18,700 | 18,700 | 18,500 | 18,500 | 2 | 185 |
| 2009-05-29 | 19,000 | 19,000 | 18,700 | 18,700 | 26 | 187 |
| 2009-05-28 | 19,300 | 19,400 | 19,000 | 19,400 | 46 | 194 |
| 2009-05-27 | 18,800 | 19,100 | 18,500 | 19,100 | 27 | 191 |
| 2009-05-26 | 18,420 | 18,550 | 17,040 | 18,400 | 41 | 184 |
| 2009-05-25 | 18,400 | 18,800 | 18,400 | 18,620 | 19 | 186.20 |
| 2009-05-22 | 18,020 | 18,700 | 17,400 | 17,400 | 28 | 174 |
| 2009-05-21 | 17,500 | 19,000 | 16,600 | 18,800 | 36 | 188 |
| 2009-05-20 | 17,900 | 17,900 | 17,510 | 17,510 | 3 | 175.10 |
| 2009-05-19 | 18,000 | 18,000 | 17,600 | 17,600 | 7 | 176 |
| 2009-05-18 | 16,000 | 18,000 | 16,000 | 18,000 | 18 | 180 |
| 2009-05-15 | 17,500 | 17,500 | 16,110 | 17,000 | 12 | 170 |
| 2009-05-14 | 17,630 | 17,630 | 17,630 | 17,630 | 1 | 176.30 |
| 2009-05-13 | 17,600 | 17,600 | 17,500 | 17,500 | 2 | 175 |
| 2009-05-12 | 18,800 | 19,200 | 17,600 | 18,200 | 13 | 182 |
| 2009-05-08 | 18,370 | 18,800 | 18,000 | 18,800 | 10 | 188 |
| 2009-05-07 | 17,900 | 17,900 | 17,900 | 17,900 | 1 | 179 |
| 2009-04-30 | 19,050 | 19,050 | 18,850 | 18,990 | 6 | 189.90 |
| 2009-04-28 | 19,400 | 19,400 | 18,000 | 18,250 | 31 | 182.50 |
| 2009-04-27 | 17,000 | 17,200 | 17,000 | 17,200 | 3 | 172 |
| 2009-04-24 | 16,100 | 16,100 | 15,200 | 15,200 | 5 | 152 |
| 2009-04-22 | 16,400 | 16,500 | 16,400 | 16,500 | 5 | 165 |
| 2009-04-21 | 15,800 | 15,800 | 15,700 | 15,700 | 11 | 157 |
| 2009-04-20 | 18,170 | 18,170 | 17,170 | 17,170 | 2 | 171.70 |
| 2009-04-15 | 15,800 | 17,000 | 15,800 | 16,990 | 6 | 169.90 |
| 2009-04-14 | 16,200 | 16,200 | 16,200 | 16,200 | 1 | 162 |
| 2009-04-13 | 16,610 | 17,010 | 16,610 | 17,000 | 19 | 170 |
| 2009-04-10 | 17,900 | 17,980 | 17,900 | 17,980 | 18 | 179.80 |
| 2009-04-09 | 16,400 | 16,620 | 16,200 | 16,500 | 27 | 165 |
| 2009-04-08 | 18,600 | 18,600 | 17,000 | 17,200 | 14 | 172 |
| 2009-04-07 | 19,000 | 19,000 | 18,990 | 19,000 | 4 | 190 |
| 2009-04-06 | 20,000 | 20,000 | 19,000 | 19,000 | 16 | 190 |
| 2009-04-03 | 18,600 | 19,000 | 18,600 | 18,860 | 3 | 188.60 |
| 2009-04-02 | 18,000 | 18,000 | 17,900 | 18,000 | 67 | 180 |
| 2009-04-01 | 15,910 | 16,310 | 15,910 | 16,310 | 5 | 163.10 |
| 2009-03-30 | 17,900 | 17,980 | 15,600 | 15,710 | 32 | 157.10 |
| 2009-03-27 | 16,050 | 16,490 | 16,050 | 16,100 | 12 | 161 |
| 2009-03-25 | 15,510 | 16,100 | 15,510 | 16,100 | 6 | 161 |
| 2009-03-24 | 16,800 | 16,800 | 15,500 | 15,500 | 9 | 155 |
| 2009-03-23 | 14,850 | 16,200 | 14,850 | 16,200 | 15 | 162 |
| 2009-03-19 | 16,300 | 16,300 | 16,100 | 16,250 | 4 | 162.50 |
| 2009-03-18 | 15,900 | 15,900 | 15,350 | 15,900 | 7 | 159 |
| 2009-03-17 | 17,190 | 17,380 | 17,190 | 17,350 | 10 | 173.50 |
| 2009-03-16 | 16,000 | 16,990 | 15,600 | 16,990 | 5 | 169.90 |
| 2009-03-13 | 16,190 | 16,760 | 16,000 | 16,000 | 20 | 160 |
| 2009-03-12 | 15,400 | 15,600 | 15,400 | 15,590 | 10 | 155.90 |
| 2009-03-11 | 14,010 | 15,200 | 14,010 | 15,200 | 22 | 152 |
| 2009-03-10 | 15,450 | 15,800 | 14,150 | 15,600 | 57 | 156 |
| 2009-03-09 | 15,800 | 15,860 | 15,800 | 15,850 | 26 | 158.50 |
| 2009-03-06 | 13,990 | 14,000 | 13,390 | 14,000 | 36 | 140 |
| 2009-03-05 | 13,190 | 13,200 | 12,560 | 12,560 | 36 | 125.60 |
| 2009-03-03 | 12,840 | 14,400 | 12,600 | 14,400 | 34 | 144 |
| 2009-03-02 | 13,310 | 13,490 | 13,310 | 13,440 | 59 | 134.40 |
| 2009-02-27 | 13,610 | 13,610 | 11,410 | 11,900 | 44 | 119 |
| 2009-02-26 | 13,400 | 13,410 | 13,400 | 13,410 | 5 | 134.10 |
| 2009-02-25 | 12,500 | 13,000 | 12,500 | 13,000 | 79 | 130 |
| 2009-02-24 | 13,000 | 13,000 | 12,510 | 12,510 | 5 | 125.10 |
| 2009-02-20 | 12,520 | 14,490 | 12,500 | 14,490 | 31 | 144.90 |
| 2009-02-19 | 12,900 | 14,700 | 12,900 | 14,700 | 14 | 147 |
| 2009-02-18 | 14,500 | 14,500 | 14,450 | 14,500 | 31 | 145 |
| 2009-02-17 | 12,200 | 12,300 | 12,200 | 12,300 | 23 | 123 |
| 2009-02-16 | 13,850 | 13,850 | 13,200 | 13,200 | 12 | 132 |
| 2009-02-13 | 14,240 | 14,240 | 14,240 | 14,240 | 23 | 142.40 |
| 2009-02-10 | 14,600 | 16,400 | 14,040 | 14,240 | 41 | 142.40 |
| 2009-02-09 | 14,500 | 15,200 | 14,500 | 15,200 | 5 | 152 |
| 2009-02-05 | 15,000 | 15,000 | 14,600 | 15,000 | 14 | 150 |
| 2009-02-04 | 15,200 | 16,000 | 15,200 | 16,000 | 9 | 160 |
| 2009-02-03 | 16,200 | 16,200 | 16,200 | 16,200 | 3 | 162 |
| 2009-02-02 | 17,000 | 17,000 | 16,200 | 16,200 | 9 | 162 |
| 2009-01-30 | 16,400 | 16,600 | 16,200 | 16,200 | 46 | 162 |
| 2009-01-29 | 18,600 | 18,600 | 17,790 | 17,790 | 2 | 177.90 |
| 2009-01-28 | 18,600 | 18,600 | 18,600 | 18,600 | 23 | 186 |
| 2009-01-27 | 17,700 | 18,000 | 17,700 | 18,000 | 5 | 180 |
| 2009-01-23 | 17,000 | 17,500 | 17,000 | 17,500 | 11 | 175 |
| 2009-01-22 | 17,200 | 17,230 | 17,000 | 17,000 | 35 | 170 |
| 2009-01-21 | 18,400 | 18,400 | 18,400 | 18,400 | 3 | 184 |
| 2009-01-20 | 18,800 | 18,800 | 18,400 | 18,800 | 25 | 188 |
| 2009-01-19 | 19,400 | 19,400 | 19,400 | 19,400 | 5 | 194 |
| 2009-01-16 | 17,600 | 18,000 | 17,600 | 18,000 | 8 | 180 |
| 2009-01-15 | 18,110 | 18,110 | 17,700 | 18,000 | 8 | 180 |
| 2009-01-14 | 18,380 | 18,380 | 18,000 | 18,000 | 4 | 180 |
| 2009-01-13 | 18,710 | 19,990 | 18,710 | 19,180 | 7 | 191.80 |
| 2009-01-09 | 19,800 | 19,800 | 18,400 | 18,400 | 3 | 184 |
| 2009-01-08 | 18,800 | 19,200 | 18,800 | 19,200 | 9 | 192 |
| 2009-01-07 | 20,300 | 21,000 | 20,200 | 20,200 | 25 | 202 |
| 2009-01-06 | 20,000 | 20,000 | 20,000 | 20,000 | 52 | 200 |
| 2009-01-05 | 20,000 | 20,000 | 20,000 | 20,000 | 13 | 200 |
分割・併合履歴 ： [2013-09-26]1株→100株
