6659 (株)メディアリンクス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 18,520 | 18,600 | 18,200 | 18,600 | 26 | 186 |
| 2011-12-29 | 18,800 | 18,800 | 18,800 | 18,800 | 2 | 188 |
| 2011-12-28 | 18,800 | 18,900 | 18,400 | 18,900 | 48 | 189 |
| 2011-12-27 | 17,660 | 18,500 | 17,660 | 18,500 | 43 | 185 |
| 2011-12-26 | 19,000 | 19,300 | 18,800 | 18,800 | 12 | 188 |
| 2011-12-22 | 18,700 | 18,800 | 18,100 | 18,500 | 15 | 185 |
| 2011-12-21 | 18,500 | 18,600 | 18,010 | 18,600 | 41 | 186 |
| 2011-12-20 | 19,000 | 19,000 | 18,600 | 18,600 | 6 | 186 |
| 2011-12-19 | 17,590 | 19,500 | 17,550 | 19,000 | 82 | 190 |
| 2011-12-16 | 18,000 | 18,000 | 17,990 | 17,990 | 8 | 179.90 |
| 2011-12-15 | 18,000 | 18,000 | 17,600 | 17,600 | 27 | 176 |
| 2011-12-14 | 18,500 | 18,900 | 18,000 | 18,000 | 23 | 180 |
| 2011-12-13 | 18,400 | 18,400 | 18,200 | 18,200 | 20 | 182 |
| 2011-12-12 | 18,200 | 18,500 | 18,000 | 18,400 | 67 | 184 |
| 2011-12-09 | 16,650 | 17,000 | 16,600 | 17,000 | 7 | 170 |
| 2011-12-08 | 16,610 | 17,200 | 16,610 | 16,900 | 8 | 169 |
| 2011-12-07 | 16,980 | 16,980 | 16,980 | 16,980 | 1 | 169.80 |
| 2011-12-06 | 16,700 | 16,710 | 16,500 | 16,600 | 63 | 166 |
| 2011-12-05 | 17,500 | 17,500 | 17,500 | 17,500 | 6 | 175 |
| 2011-12-02 | 17,080 | 17,120 | 17,080 | 17,120 | 2 | 171.20 |
| 2011-12-01 | 17,480 | 17,480 | 17,480 | 17,480 | 7 | 174.80 |
| 2011-11-30 | 17,600 | 17,600 | 17,500 | 17,500 | 6 | 175 |
| 2011-11-29 | 18,100 | 18,320 | 18,100 | 18,320 | 22 | 183.20 |
| 2011-11-28 | 18,400 | 18,500 | 17,500 | 18,100 | 24 | 181 |
| 2011-11-24 | 17,290 | 17,300 | 16,500 | 17,300 | 9 | 173 |
| 2011-11-22 | 17,010 | 17,010 | 17,000 | 17,000 | 3 | 170 |
| 2011-11-21 | 17,100 | 17,500 | 17,100 | 17,500 | 3 | 175 |
| 2011-11-18 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 170 |
| 2011-11-17 | 17,000 | 17,100 | 17,000 | 17,100 | 4 | 171 |
| 2011-11-16 | 17,000 | 17,000 | 17,000 | 17,000 | 2 | 170 |
| 2011-11-15 | 17,500 | 17,500 | 17,010 | 17,010 | 34 | 170.10 |
| 2011-11-14 | 17,490 | 17,490 | 17,480 | 17,480 | 3 | 174.80 |
| 2011-11-11 | 17,300 | 17,300 | 17,300 | 17,300 | 1 | 173 |
| 2011-11-10 | 17,000 | 17,000 | 17,000 | 17,000 | 14 | 170 |
| 2011-11-09 | 17,300 | 17,300 | 17,300 | 17,300 | 2 | 173 |
| 2011-11-08 | 17,300 | 17,390 | 17,300 | 17,390 | 2 | 173.90 |
| 2011-11-07 | 17,310 | 17,310 | 17,300 | 17,300 | 36 | 173 |
| 2011-11-04 | 18,010 | 18,010 | 18,000 | 18,000 | 2 | 180 |
| 2011-11-01 | 18,200 | 18,200 | 18,200 | 18,200 | 6 | 182 |
| 2011-10-31 | 18,200 | 18,210 | 18,200 | 18,200 | 4 | 182 |
| 2011-10-28 | 18,750 | 18,750 | 18,350 | 18,750 | 19 | 187.50 |
| 2011-10-27 | 17,600 | 17,600 | 17,500 | 17,550 | 13 | 175.50 |
| 2011-10-26 | 18,000 | 18,000 | 17,520 | 17,520 | 3 | 175.20 |
| 2011-10-25 | 17,550 | 18,000 | 17,550 | 18,000 | 4 | 180 |
| 2011-10-24 | 17,510 | 17,510 | 17,510 | 17,510 | 1 | 175.10 |
| 2011-10-21 | 17,250 | 17,400 | 17,250 | 17,400 | 3 | 174 |
| 2011-10-20 | 17,300 | 17,990 | 17,300 | 17,300 | 50 | 173 |
| 2011-10-19 | 18,400 | 18,400 | 18,400 | 18,400 | 32 | 184 |
| 2011-10-18 | 19,650 | 19,660 | 18,990 | 19,200 | 41 | 192 |
| 2011-10-17 | 19,650 | 19,650 | 19,650 | 19,650 | 4 | 196.50 |
| 2011-10-14 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2011-10-11 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 205 |
| 2011-10-06 | 20,400 | 20,400 | 20,400 | 20,400 | 3 | 204 |
| 2011-10-04 | 19,510 | 20,390 | 19,510 | 20,390 | 7 | 203.90 |
| 2011-10-03 | 20,300 | 20,500 | 20,000 | 20,500 | 6 | 205 |
| 2011-09-29 | 20,800 | 20,800 | 20,800 | 20,800 | 3 | 208 |
| 2011-09-28 | 20,500 | 20,950 | 20,500 | 20,800 | 15 | 208 |
| 2011-09-27 | 19,700 | 19,900 | 19,500 | 19,900 | 25 | 199 |
| 2011-09-22 | 19,300 | 19,700 | 19,000 | 19,700 | 18 | 197 |
| 2011-09-21 | 19,700 | 19,700 | 19,700 | 19,700 | 9 | 197 |
| 2011-09-20 | 19,900 | 19,900 | 19,700 | 19,700 | 24 | 197 |
| 2011-09-16 | 20,490 | 21,000 | 20,000 | 20,400 | 124 | 204 |
| 2011-09-15 | 20,010 | 20,700 | 20,010 | 20,490 | 25 | 204.90 |
| 2011-09-14 | 20,010 | 21,000 | 20,000 | 20,500 | 40 | 205 |
| 2011-09-13 | 21,000 | 21,000 | 20,500 | 21,000 | 8 | 210 |
| 2011-09-09 | 21,000 | 21,000 | 20,500 | 20,500 | 30 | 205 |
| 2011-09-08 | 21,600 | 21,600 | 21,100 | 21,600 | 8 | 216 |
| 2011-09-02 | 21,690 | 21,690 | 21,690 | 21,690 | 14 | 216.90 |
| 2011-09-01 | 21,700 | 21,700 | 21,700 | 21,700 | 16 | 217 |
| 2011-08-31 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2011-08-30 | 21,200 | 21,500 | 21,200 | 21,500 | 2 | 215 |
| 2011-08-29 | 21,690 | 21,720 | 21,680 | 21,720 | 24 | 217.20 |
| 2011-08-26 | 21,600 | 21,720 | 21,600 | 21,720 | 8 | 217.20 |
| 2011-08-25 | 20,990 | 21,100 | 20,500 | 21,100 | 42 | 211 |
| 2011-08-24 | 20,000 | 20,000 | 20,000 | 20,000 | 8 | 200 |
| 2011-08-23 | 20,700 | 20,700 | 20,200 | 20,500 | 12 | 205 |
| 2011-08-22 | 20,800 | 20,800 | 20,700 | 20,700 | 3 | 207 |
| 2011-08-19 | 20,000 | 20,500 | 20,000 | 20,500 | 10 | 205 |
| 2011-08-18 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 205 |
| 2011-08-17 | 20,500 | 21,000 | 20,500 | 20,500 | 9 | 205 |
| 2011-08-16 | 20,500 | 20,500 | 20,500 | 20,500 | 10 | 205 |
| 2011-08-15 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2011-08-12 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2011-08-11 | 20,010 | 20,400 | 19,100 | 20,400 | 12 | 204 |
| 2011-08-10 | 20,100 | 20,500 | 20,100 | 20,500 | 14 | 205 |
| 2011-08-09 | 19,500 | 21,100 | 18,600 | 21,100 | 26 | 211 |
| 2011-08-08 | 20,000 | 21,000 | 19,600 | 20,500 | 17 | 205 |
| 2011-08-05 | 20,700 | 20,700 | 19,500 | 20,000 | 60 | 200 |
| 2011-08-03 | 21,310 | 21,400 | 20,800 | 20,800 | 31 | 208 |
| 2011-08-02 | 21,500 | 21,500 | 21,300 | 21,300 | 17 | 213 |
| 2011-08-01 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2011-07-29 | 21,800 | 21,900 | 21,500 | 21,900 | 14 | 219 |
| 2011-07-28 | 22,000 | 22,000 | 21,900 | 21,900 | 29 | 219 |
| 2011-07-27 | 21,900 | 21,910 | 21,800 | 21,900 | 19 | 219 |
| 2011-07-26 | 21,800 | 21,900 | 21,800 | 21,900 | 23 | 219 |
| 2011-07-25 | 22,400 | 22,400 | 21,600 | 21,800 | 16 | 218 |
| 2011-07-22 | 22,010 | 22,010 | 22,000 | 22,000 | 5 | 220 |
| 2011-07-21 | 22,200 | 22,500 | 22,200 | 22,300 | 12 | 223 |
| 2011-07-20 | 21,850 | 22,000 | 21,550 | 22,000 | 34 | 220 |
| 2011-07-19 | 22,500 | 22,500 | 22,020 | 22,020 | 2 | 220.20 |
| 2011-07-15 | 22,400 | 22,400 | 22,300 | 22,300 | 3 | 223 |
| 2011-07-14 | 22,090 | 22,600 | 22,090 | 22,600 | 16 | 226 |
| 2011-07-13 | 22,700 | 22,700 | 21,800 | 22,200 | 22 | 222 |
| 2011-07-12 | 22,590 | 22,590 | 22,100 | 22,200 | 20 | 222 |
| 2011-07-11 | 22,940 | 22,940 | 22,010 | 22,700 | 53 | 227 |
| 2011-07-08 | 23,500 | 23,500 | 21,500 | 22,470 | 217 | 224.70 |
| 2011-07-07 | 23,700 | 23,700 | 23,700 | 23,700 | 5 | 237 |
| 2011-07-06 | 22,800 | 23,500 | 22,800 | 23,500 | 32 | 235 |
| 2011-07-05 | 22,100 | 22,300 | 22,100 | 22,200 | 11 | 222 |
| 2011-07-04 | 22,890 | 23,000 | 22,600 | 22,600 | 50 | 226 |
| 2011-07-01 | 22,490 | 22,650 | 22,490 | 22,500 | 11 | 225 |
| 2011-06-30 | 22,010 | 22,490 | 22,000 | 22,490 | 6 | 224.90 |
| 2011-06-29 | 22,500 | 23,000 | 21,500 | 22,490 | 65 | 224.90 |
| 2011-06-28 | 22,490 | 22,490 | 22,040 | 22,400 | 23 | 224 |
| 2011-06-27 | 22,180 | 22,180 | 21,500 | 21,880 | 16 | 218.80 |
| 2011-06-24 | 22,300 | 22,300 | 22,000 | 22,000 | 11 | 220 |
| 2011-06-23 | 21,000 | 23,000 | 21,000 | 22,000 | 19 | 220 |
| 2011-06-22 | 22,000 | 22,000 | 20,900 | 20,900 | 15 | 209 |
| 2011-06-21 | 21,000 | 22,000 | 20,800 | 22,000 | 26 | 220 |
| 2011-06-20 | 21,600 | 21,800 | 21,450 | 21,450 | 34 | 214.50 |
| 2011-06-17 | 22,150 | 22,200 | 21,600 | 21,600 | 16 | 216 |
| 2011-06-16 | 21,600 | 22,900 | 21,600 | 22,400 | 60 | 224 |
| 2011-06-15 | 22,000 | 22,000 | 21,600 | 21,600 | 11 | 216 |
| 2011-06-14 | 22,070 | 22,500 | 22,000 | 22,000 | 14 | 220 |
| 2011-06-13 | 22,000 | 22,300 | 21,500 | 22,300 | 39 | 223 |
| 2011-06-10 | 21,500 | 21,500 | 21,000 | 21,500 | 26 | 215 |
| 2011-06-09 | 22,000 | 22,000 | 22,000 | 22,000 | 6 | 220 |
| 2011-06-08 | 22,000 | 22,000 | 21,500 | 21,710 | 12 | 217.10 |
| 2011-06-07 | 22,050 | 22,050 | 21,800 | 21,800 | 27 | 218 |
| 2011-06-06 | 22,310 | 22,310 | 22,000 | 22,000 | 11 | 220 |
| 2011-06-03 | 22,380 | 22,800 | 22,040 | 22,800 | 6 | 228 |
| 2011-06-02 | 22,750 | 22,750 | 21,990 | 22,200 | 47 | 222 |
| 2011-06-01 | 22,300 | 22,780 | 22,020 | 22,780 | 19 | 227.80 |
| 2011-05-31 | 22,300 | 22,300 | 22,300 | 22,300 | 14 | 223 |
| 2011-05-30 | 23,600 | 23,600 | 23,000 | 23,000 | 20 | 230 |
| 2011-05-27 | 23,800 | 23,800 | 23,400 | 23,400 | 2 | 234 |
| 2011-05-26 | 23,000 | 23,400 | 22,500 | 23,400 | 6 | 234 |
| 2011-05-25 | 23,500 | 24,000 | 23,500 | 24,000 | 22 | 240 |
| 2011-05-23 | 23,000 | 23,500 | 23,000 | 23,500 | 33 | 235 |
| 2011-05-20 | 23,000 | 23,000 | 22,990 | 23,000 | 5 | 230 |
| 2011-05-19 | 22,610 | 22,610 | 22,500 | 22,500 | 12 | 225 |
| 2011-05-18 | 21,500 | 23,000 | 21,500 | 23,000 | 135 | 230 |
| 2011-05-17 | 23,500 | 24,500 | 23,000 | 23,000 | 26 | 230 |
| 2011-05-16 | 24,000 | 24,000 | 23,700 | 23,700 | 16 | 237 |
| 2011-05-13 | 27,000 | 27,600 | 24,600 | 24,600 | 71 | 246 |
| 2011-05-12 | 23,990 | 24,960 | 23,990 | 24,800 | 16 | 248 |
| 2011-05-11 | 24,250 | 24,500 | 24,250 | 24,250 | 13 | 242.50 |
| 2011-05-10 | 24,450 | 24,450 | 24,400 | 24,400 | 4 | 244 |
| 2011-05-09 | 24,970 | 24,970 | 24,860 | 24,860 | 5 | 248.60 |
| 2011-05-06 | 24,500 | 24,500 | 23,000 | 23,990 | 60 | 239.90 |
| 2011-05-02 | 25,990 | 25,990 | 25,200 | 25,200 | 16 | 252 |
| 2011-04-28 | 26,290 | 26,290 | 25,000 | 25,000 | 21 | 250 |
| 2011-04-27 | 25,000 | 25,000 | 24,870 | 25,000 | 22 | 250 |
| 2011-04-26 | 24,500 | 25,000 | 24,500 | 25,000 | 8 | 250 |
| 2011-04-25 | 24,200 | 24,700 | 24,100 | 24,580 | 16 | 245.80 |
| 2011-04-22 | 25,200 | 25,700 | 24,600 | 25,700 | 13 | 257 |
| 2011-04-21 | 24,000 | 25,400 | 23,510 | 25,400 | 30 | 254 |
| 2011-04-20 | 25,500 | 25,500 | 22,950 | 23,500 | 71 | 235 |
| 2011-04-19 | 25,500 | 25,500 | 25,500 | 25,500 | 8 | 255 |
| 2011-04-18 | 23,320 | 24,000 | 23,320 | 24,000 | 2 | 240 |
| 2011-04-15 | 24,200 | 24,300 | 23,800 | 24,300 | 6 | 243 |
| 2011-04-14 | 25,300 | 25,300 | 23,610 | 23,610 | 16 | 236.10 |
| 2011-04-13 | 25,300 | 25,300 | 25,300 | 25,300 | 10 | 253 |
| 2011-04-12 | 25,800 | 25,800 | 25,000 | 25,000 | 4 | 250 |
| 2011-04-11 | 23,800 | 26,000 | 23,800 | 25,900 | 19 | 259 |
| 2011-04-07 | 25,300 | 25,300 | 24,900 | 24,900 | 12 | 249 |
| 2011-04-06 | 24,000 | 24,000 | 24,000 | 24,000 | 4 | 240 |
| 2011-04-05 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2011-04-04 | 24,300 | 24,300 | 23,200 | 24,000 | 27 | 240 |
| 2011-04-01 | 24,900 | 24,900 | 24,300 | 24,300 | 7 | 243 |
| 2011-03-31 | 24,560 | 24,560 | 24,520 | 24,560 | 11 | 245.60 |
| 2011-03-30 | 24,500 | 25,600 | 24,500 | 24,520 | 22 | 245.20 |
| 2011-03-29 | 24,140 | 25,000 | 24,140 | 25,000 | 12 | 250 |
| 2011-03-28 | 25,200 | 26,000 | 25,100 | 26,000 | 17 | 260 |
| 2011-03-25 | 26,210 | 27,000 | 24,560 | 25,500 | 61 | 255 |
| 2011-03-24 | 27,000 | 27,500 | 26,800 | 27,000 | 67 | 270 |
| 2011-03-23 | 25,600 | 26,790 | 25,500 | 26,290 | 30 | 262.90 |
| 2011-03-22 | 25,500 | 26,290 | 25,100 | 25,270 | 137 | 252.70 |
| 2011-03-18 | 22,000 | 24,200 | 21,200 | 24,000 | 405 | 240 |
| 2011-03-17 | 22,850 | 24,200 | 21,500 | 21,500 | 77 | 215 |
| 2011-03-16 | 22,490 | 25,600 | 22,490 | 25,350 | 46 | 253.50 |
| 2011-03-15 | 23,990 | 24,100 | 23,990 | 23,990 | 91 | 239.90 |
| 2011-03-14 | 31,500 | 31,500 | 28,010 | 28,490 | 48 | 284.90 |
| 2011-03-11 | 34,000 | 34,000 | 33,600 | 34,000 | 32 | 340 |
| 2011-03-10 | 34,600 | 35,000 | 34,500 | 35,000 | 19 | 350 |
| 2011-03-09 | 35,200 | 35,200 | 35,000 | 35,000 | 14 | 350 |
| 2011-03-08 | 36,200 | 36,200 | 34,500 | 35,800 | 20 | 358 |
| 2011-03-07 | 35,100 | 35,850 | 35,050 | 35,500 | 47 | 355 |
| 2011-03-04 | 36,200 | 36,500 | 36,200 | 36,500 | 7 | 365 |
| 2011-03-03 | 35,900 | 36,500 | 35,550 | 35,550 | 19 | 355.50 |
| 2011-03-02 | 36,100 | 36,100 | 36,100 | 36,100 | 7 | 361 |
| 2011-03-01 | 38,150 | 38,450 | 36,500 | 36,500 | 17 | 365 |
| 2011-02-28 | 36,700 | 38,950 | 36,050 | 36,750 | 59 | 367.50 |
| 2011-02-25 | 35,000 | 35,500 | 34,650 | 35,000 | 13 | 350 |
| 2011-02-24 | 35,000 | 35,050 | 34,800 | 34,800 | 15 | 348 |
| 2011-02-23 | 34,600 | 35,700 | 34,600 | 35,700 | 48 | 357 |
| 2011-02-22 | 35,200 | 35,200 | 35,000 | 35,000 | 4 | 350 |
| 2011-02-18 | 35,200 | 36,200 | 35,150 | 36,200 | 10 | 362 |
| 2011-02-17 | 35,000 | 35,700 | 35,000 | 35,100 | 14 | 351 |
| 2011-02-16 | 36,400 | 36,400 | 35,700 | 35,700 | 13 | 357 |
| 2011-02-15 | 35,000 | 36,300 | 35,000 | 36,300 | 33 | 363 |
| 2011-02-14 | 35,350 | 35,500 | 35,000 | 35,200 | 12 | 352 |
| 2011-02-10 | 36,900 | 37,000 | 35,200 | 35,300 | 44 | 353 |
| 2011-02-09 | 38,000 | 38,000 | 35,500 | 35,700 | 102 | 357 |
| 2011-02-08 | 36,100 | 36,100 | 35,000 | 35,100 | 21 | 351 |
| 2011-02-07 | 36,700 | 36,700 | 36,100 | 36,100 | 30 | 361 |
| 2011-02-04 | 36,500 | 37,400 | 36,500 | 37,400 | 22 | 374 |
| 2011-02-03 | 36,950 | 37,500 | 36,000 | 37,400 | 35 | 374 |
| 2011-02-02 | 38,400 | 38,400 | 36,900 | 36,950 | 21 | 369.50 |
| 2011-02-01 | 37,150 | 38,000 | 36,900 | 37,600 | 43 | 376 |
| 2011-01-31 | 37,800 | 39,850 | 36,900 | 37,750 | 165 | 377.50 |
| 2011-01-28 | 36,500 | 42,800 | 36,500 | 39,900 | 935 | 399 |
| 2011-01-27 | 36,200 | 36,200 | 35,800 | 35,800 | 7 | 358 |
| 2011-01-26 | 36,500 | 36,500 | 35,700 | 35,700 | 11 | 357 |
| 2011-01-25 | 35,700 | 35,700 | 35,700 | 35,700 | 8 | 357 |
| 2011-01-24 | 35,500 | 35,600 | 34,100 | 35,500 | 8 | 355 |
| 2011-01-21 | 37,000 | 37,900 | 35,900 | 35,900 | 61 | 359 |
| 2011-01-20 | 37,400 | 37,400 | 36,700 | 36,700 | 33 | 367 |
| 2011-01-19 | 37,300 | 37,300 | 37,300 | 37,300 | 4 | 373 |
| 2011-01-18 | 38,200 | 38,200 | 37,300 | 37,300 | 10 | 373 |
| 2011-01-17 | 36,900 | 38,500 | 36,900 | 37,050 | 43 | 370.50 |
| 2011-01-14 | 37,250 | 37,250 | 36,900 | 36,900 | 74 | 369 |
| 2011-01-13 | 37,550 | 37,900 | 37,050 | 37,900 | 22 | 379 |
| 2011-01-12 | 38,950 | 38,950 | 37,500 | 37,500 | 63 | 375 |
| 2011-01-11 | 37,550 | 39,000 | 37,550 | 38,800 | 30 | 388 |
| 2011-01-07 | 38,000 | 38,000 | 37,150 | 37,700 | 40 | 377 |
| 2011-01-06 | 38,500 | 38,500 | 37,600 | 38,000 | 9 | 380 |
| 2011-01-05 | 37,400 | 38,000 | 36,900 | 38,000 | 26 | 380 |
| 2011-01-04 | 38,900 | 38,900 | 37,350 | 37,950 | 18 | 379.50 |
分割・併合履歴 ： [2013-09-26]1株→100株
