6659 (株)メディアリンクス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,060 | 1,099 | 1,054 | 1,099 | 51,700 | 1,099 |
| 2014-12-29 | 1,056 | 1,094 | 1,036 | 1,064 | 59,600 | 1,064 |
| 2014-12-26 | 1,000 | 1,068 | 986 | 1,068 | 52,900 | 1,068 |
| 2014-12-25 | 976 | 997 | 976 | 982 | 29,300 | 982 |
| 2014-12-24 | 984 | 1,003 | 980 | 980 | 40,400 | 980 |
| 2014-12-22 | 1,005 | 1,014 | 975 | 984 | 44,900 | 984 |
| 2014-12-19 | 995 | 1,070 | 995 | 1,008 | 77,800 | 1,008 |
| 2014-12-18 | 995 | 1,000 | 982 | 992 | 38,400 | 992 |
| 2014-12-17 | 981 | 1,017 | 967 | 973 | 93,000 | 973 |
| 2014-12-16 | 1,010 | 1,010 | 975 | 1,004 | 73,600 | 1,004 |
| 2014-12-15 | 1,021 | 1,040 | 986 | 1,015 | 58,800 | 1,015 |
| 2014-12-12 | 1,090 | 1,094 | 1,046 | 1,051 | 69,900 | 1,051 |
| 2014-12-11 | 1,081 | 1,118 | 1,064 | 1,104 | 24,300 | 1,104 |
| 2014-12-10 | 1,084 | 1,149 | 1,060 | 1,081 | 63,700 | 1,081 |
| 2014-12-09 | 1,180 | 1,194 | 1,060 | 1,099 | 126,500 | 1,099 |
| 2014-12-08 | 1,205 | 1,228 | 1,190 | 1,204 | 36,800 | 1,204 |
| 2014-12-05 | 1,220 | 1,225 | 1,176 | 1,201 | 57,100 | 1,201 |
| 2014-12-04 | 1,300 | 1,303 | 1,224 | 1,225 | 88,600 | 1,225 |
| 2014-12-03 | 1,341 | 1,343 | 1,250 | 1,300 | 81,800 | 1,300 |
| 2014-12-02 | 1,277 | 1,347 | 1,272 | 1,311 | 93,500 | 1,311 |
| 2014-12-01 | 1,250 | 1,310 | 1,250 | 1,299 | 65,100 | 1,299 |
| 2014-11-28 | 1,302 | 1,319 | 1,250 | 1,250 | 75,900 | 1,250 |
| 2014-11-27 | 1,280 | 1,345 | 1,257 | 1,299 | 146,900 | 1,299 |
| 2014-11-26 | 1,230 | 1,260 | 1,220 | 1,260 | 50,800 | 1,260 |
| 2014-11-25 | 1,168 | 1,263 | 1,168 | 1,260 | 99,300 | 1,260 |
| 2014-11-21 | 1,184 | 1,190 | 1,153 | 1,187 | 45,600 | 1,187 |
| 2014-11-20 | 1,199 | 1,225 | 1,163 | 1,190 | 69,300 | 1,190 |
| 2014-11-19 | 1,270 | 1,270 | 1,191 | 1,199 | 133,700 | 1,199 |
| 2014-11-18 | 1,253 | 1,285 | 1,100 | 1,255 | 156,500 | 1,255 |
| 2014-11-17 | 1,309 | 1,320 | 1,275 | 1,283 | 90,000 | 1,283 |
| 2014-11-14 | 1,300 | 1,329 | 1,292 | 1,305 | 143,500 | 1,305 |
| 2014-11-13 | 1,340 | 1,368 | 1,270 | 1,318 | 324,100 | 1,318 |
| 2014-11-12 | 1,240 | 1,324 | 1,227 | 1,318 | 360,800 | 1,318 |
| 2014-11-11 | 1,224 | 1,250 | 1,201 | 1,240 | 146,000 | 1,240 |
| 2014-11-10 | 1,280 | 1,284 | 1,236 | 1,236 | 117,000 | 1,236 |
| 2014-11-07 | 1,325 | 1,335 | 1,220 | 1,250 | 278,900 | 1,250 |
| 2014-11-06 | 1,337 | 1,368 | 1,251 | 1,301 | 286,900 | 1,301 |
| 2014-11-05 | 1,301 | 1,346 | 1,263 | 1,308 | 212,800 | 1,308 |
| 2014-11-04 | 1,362 | 1,370 | 1,227 | 1,301 | 475,900 | 1,301 |
| 2014-10-31 | 1,386 | 1,516 | 1,307 | 1,377 | 1,135,500 | 1,377 |
| 2014-10-30 | 1,500 | 1,648 | 1,475 | 1,595 | 700,200 | 1,595 |
| 2014-10-29 | 1,525 | 1,585 | 1,466 | 1,494 | 550,900 | 1,494 |
| 2014-10-28 | 1,418 | 1,541 | 1,418 | 1,495 | 471,800 | 1,495 |
| 2014-10-27 | 1,535 | 1,544 | 1,388 | 1,418 | 652,300 | 1,418 |
| 2014-10-24 | 1,636 | 1,698 | 1,556 | 1,595 | 653,400 | 1,595 |
| 2014-10-23 | 1,637 | 1,740 | 1,514 | 1,580 | 1,345,700 | 1,580 |
| 2014-10-22 | 1,495 | 1,704 | 1,380 | 1,661 | 1,422,000 | 1,661 |
| 2014-10-21 | 1,520 | 1,534 | 1,366 | 1,441 | 452,600 | 1,441 |
| 2014-10-20 | 1,508 | 1,579 | 1,433 | 1,519 | 638,900 | 1,519 |
| 2014-10-17 | 1,360 | 1,543 | 1,303 | 1,530 | 1,080,100 | 1,530 |
| 2014-10-16 | 1,240 | 1,362 | 1,185 | 1,362 | 335,500 | 1,362 |
| 2014-10-15 | 1,101 | 1,317 | 1,101 | 1,275 | 368,900 | 1,275 |
| 2014-10-14 | 1,036 | 1,115 | 1,027 | 1,098 | 98,600 | 1,098 |
| 2014-10-10 | 1,031 | 1,060 | 1,031 | 1,056 | 46,900 | 1,056 |
| 2014-10-09 | 1,110 | 1,110 | 1,035 | 1,082 | 39,400 | 1,082 |
| 2014-10-08 | 1,040 | 1,130 | 1,035 | 1,080 | 42,600 | 1,080 |
| 2014-10-07 | 1,083 | 1,130 | 1,044 | 1,070 | 37,200 | 1,070 |
| 2014-10-06 | 1,044 | 1,128 | 1,012 | 1,099 | 90,500 | 1,099 |
| 2014-10-03 | 1,000 | 1,051 | 991 | 1,006 | 25,800 | 1,006 |
| 2014-10-02 | 1,001 | 1,019 | 974 | 1,000 | 46,700 | 1,000 |
| 2014-10-01 | 1,075 | 1,100 | 1,034 | 1,045 | 41,100 | 1,045 |
| 2014-09-30 | 1,082 | 1,110 | 1,051 | 1,075 | 41,500 | 1,075 |
| 2014-09-29 | 1,154 | 1,154 | 1,051 | 1,098 | 52,500 | 1,098 |
| 2014-09-26 | 1,036 | 1,074 | 1,030 | 1,064 | 51,100 | 1,064 |
| 2014-09-25 | 1,091 | 1,111 | 1,003 | 1,036 | 167,100 | 1,036 |
| 2014-09-24 | 1,210 | 1,238 | 1,090 | 1,116 | 115,400 | 1,116 |
| 2014-09-22 | 1,118 | 1,215 | 1,087 | 1,197 | 145,400 | 1,197 |
| 2014-09-19 | 1,130 | 1,139 | 1,070 | 1,086 | 102,000 | 1,086 |
| 2014-09-18 | 1,190 | 1,198 | 1,119 | 1,139 | 74,500 | 1,139 |
| 2014-09-17 | 1,175 | 1,175 | 1,151 | 1,159 | 114,400 | 1,159 |
| 2014-09-16 | 1,221 | 1,280 | 1,215 | 1,245 | 160,900 | 1,245 |
| 2014-09-12 | 1,175 | 1,214 | 1,152 | 1,191 | 113,300 | 1,191 |
| 2014-09-11 | 1,137 | 1,234 | 1,137 | 1,175 | 134,400 | 1,175 |
| 2014-09-10 | 1,160 | 1,250 | 1,121 | 1,139 | 122,900 | 1,139 |
| 2014-09-09 | 1,163 | 1,323 | 1,133 | 1,133 | 182,200 | 1,133 |
| 2014-09-08 | 1,176 | 1,208 | 1,120 | 1,193 | 106,400 | 1,193 |
| 2014-09-05 | 1,254 | 1,269 | 1,146 | 1,200 | 169,400 | 1,200 |
| 2014-09-04 | 1,300 | 1,341 | 1,190 | 1,211 | 282,200 | 1,211 |
| 2014-09-03 | 1,340 | 1,439 | 1,292 | 1,388 | 381,300 | 1,388 |
| 2014-09-02 | 1,488 | 1,669 | 1,309 | 1,419 | 1,368,200 | 1,419 |
| 2014-09-01 | 1,160 | 1,375 | 1,160 | 1,375 | 546,500 | 1,375 |
| 2014-08-29 | 1,092 | 1,200 | 1,051 | 1,075 | 344,700 | 1,075 |
| 2014-08-28 | 1,207 | 1,212 | 1,035 | 1,098 | 420,400 | 1,098 |
| 2014-08-27 | 1,186 | 1,260 | 1,112 | 1,169 | 487,200 | 1,169 |
| 2014-08-26 | 1,500 | 1,594 | 1,130 | 1,212 | 1,641,600 | 1,212 |
| 2014-08-25 | 1,282 | 1,382 | 1,206 | 1,382 | 1,629,700 | 1,382 |
| 2014-08-22 | 962 | 1,082 | 907 | 1,082 | 728,800 | 1,082 |
| 2014-08-21 | 933 | 940 | 872 | 932 | 298,200 | 932 |
| 2014-08-20 | 866 | 918 | 850 | 904 | 374,300 | 904 |
| 2014-08-19 | 842 | 892 | 836 | 870 | 379,800 | 870 |
| 2014-08-18 | 759 | 818 | 750 | 815 | 270,100 | 815 |
| 2014-08-15 | 719 | 773 | 712 | 737 | 157,900 | 737 |
| 2014-08-14 | 719 | 732 | 701 | 727 | 103,400 | 727 |
| 2014-08-13 | 699 | 723 | 673 | 710 | 143,700 | 710 |
| 2014-08-12 | 746 | 746 | 662 | 679 | 243,000 | 679 |
| 2014-08-11 | 761 | 845 | 715 | 731 | 524,500 | 731 |
| 2014-08-08 | 670 | 790 | 654 | 761 | 345,900 | 761 |
| 2014-08-07 | 771 | 771 | 672 | 690 | 804,600 | 690 |
| 2014-08-06 | 671 | 671 | 671 | 671 | 16,700 | 671 |
| 2014-08-05 | 579 | 582 | 566 | 571 | 4,800 | 571 |
| 2014-08-04 | 567 | 584 | 563 | 581 | 4,900 | 581 |
| 2014-08-01 | 568 | 578 | 567 | 567 | 11,700 | 567 |
| 2014-07-31 | 580 | 585 | 579 | 579 | 6,600 | 579 |
| 2014-07-30 | 584 | 586 | 579 | 579 | 4,700 | 579 |
| 2014-07-29 | 590 | 590 | 574 | 584 | 20,700 | 584 |
| 2014-07-28 | 606 | 614 | 595 | 595 | 11,900 | 595 |
| 2014-07-25 | 610 | 624 | 599 | 615 | 16,600 | 615 |
| 2014-07-24 | 580 | 638 | 579 | 620 | 53,800 | 620 |
| 2014-07-23 | 569 | 578 | 568 | 572 | 4,900 | 572 |
| 2014-07-22 | 568 | 577 | 567 | 572 | 7,200 | 572 |
| 2014-07-18 | 570 | 580 | 565 | 572 | 6,600 | 572 |
| 2014-07-17 | 575 | 592 | 572 | 577 | 8,100 | 577 |
| 2014-07-16 | 583 | 588 | 572 | 577 | 13,400 | 577 |
| 2014-07-15 | 583 | 585 | 575 | 575 | 9,500 | 575 |
| 2014-07-14 | 569 | 578 | 560 | 578 | 7,500 | 578 |
| 2014-07-11 | 570 | 571 | 551 | 564 | 23,000 | 564 |
| 2014-07-10 | 584 | 602 | 571 | 576 | 32,400 | 576 |
| 2014-07-09 | 608 | 609 | 594 | 594 | 19,300 | 594 |
| 2014-07-08 | 611 | 635 | 611 | 611 | 13,800 | 611 |
| 2014-07-07 | 598 | 614 | 596 | 608 | 13,100 | 608 |
| 2014-07-04 | 614 | 615 | 588 | 595 | 21,300 | 595 |
| 2014-07-03 | 628 | 628 | 600 | 617 | 14,500 | 617 |
| 2014-07-02 | 635 | 635 | 610 | 631 | 16,300 | 631 |
| 2014-07-01 | 647 | 647 | 628 | 635 | 27,400 | 635 |
| 2014-06-30 | 610 | 637 | 605 | 633 | 27,700 | 633 |
| 2014-06-27 | 613 | 613 | 570 | 600 | 68,300 | 600 |
| 2014-06-26 | 644 | 644 | 603 | 612 | 24,600 | 612 |
| 2014-06-25 | 650 | 654 | 633 | 640 | 37,900 | 640 |
| 2014-06-24 | 660 | 661 | 631 | 655 | 40,800 | 655 |
| 2014-06-23 | 621 | 690 | 620 | 654 | 86,900 | 654 |
| 2014-06-20 | 675 | 675 | 630 | 630 | 50,700 | 630 |
| 2014-06-19 | 690 | 695 | 673 | 673 | 97,100 | 673 |
| 2014-06-18 | 642 | 680 | 642 | 676 | 45,900 | 676 |
| 2014-06-17 | 661 | 661 | 630 | 642 | 33,400 | 642 |
| 2014-06-16 | 679 | 683 | 625 | 643 | 86,500 | 643 |
| 2014-06-13 | 674 | 694 | 672 | 685 | 58,700 | 685 |
| 2014-06-12 | 660 | 681 | 659 | 672 | 44,600 | 672 |
| 2014-06-11 | 661 | 681 | 641 | 681 | 69,000 | 681 |
| 2014-06-10 | 714 | 736 | 661 | 661 | 177,100 | 661 |
| 2014-06-09 | 720 | 723 | 704 | 719 | 67,300 | 719 |
| 2014-06-06 | 720 | 729 | 683 | 718 | 154,800 | 718 |
| 2014-06-05 | 684 | 748 | 675 | 725 | 222,300 | 725 |
| 2014-06-04 | 649 | 710 | 633 | 694 | 180,500 | 694 |
| 2014-06-03 | 670 | 670 | 633 | 633 | 100,800 | 633 |
| 2014-06-02 | 635 | 672 | 626 | 654 | 203,800 | 654 |
| 2014-05-30 | 592 | 645 | 592 | 644 | 269,300 | 644 |
| 2014-05-29 | 573 | 598 | 560 | 572 | 74,000 | 572 |
| 2014-05-28 | 543 | 575 | 532 | 575 | 100,100 | 575 |
| 2014-05-27 | 522 | 532 | 502 | 529 | 30,500 | 529 |
| 2014-05-26 | 527 | 533 | 499 | 512 | 31,700 | 512 |
| 2014-05-23 | 530 | 543 | 525 | 530 | 28,800 | 530 |
| 2014-05-22 | 509 | 526 | 490 | 523 | 49,300 | 523 |
| 2014-05-21 | 498 | 508 | 486 | 500 | 39,400 | 500 |
| 2014-05-20 | 552 | 555 | 481 | 506 | 132,500 | 506 |
| 2014-05-19 | 590 | 600 | 551 | 553 | 131,000 | 553 |
| 2014-05-16 | 536 | 575 | 520 | 566 | 177,400 | 566 |
| 2014-05-15 | 533 | 560 | 505 | 526 | 54,400 | 526 |
| 2014-05-14 | 500 | 563 | 491 | 535 | 161,400 | 535 |
| 2014-05-13 | 505 | 506 | 482 | 494 | 44,200 | 494 |
| 2014-05-12 | 510 | 518 | 490 | 503 | 75,700 | 503 |
| 2014-05-09 | 474 | 548 | 468 | 540 | 65,200 | 540 |
| 2014-05-08 | 471 | 475 | 458 | 468 | 12,400 | 468 |
| 2014-05-07 | 454 | 472 | 454 | 466 | 11,900 | 466 |
| 2014-05-02 | 450 | 462 | 450 | 461 | 4,700 | 461 |
| 2014-05-01 | 448 | 450 | 446 | 450 | 6,400 | 450 |
| 2014-04-30 | 456 | 464 | 455 | 456 | 4,300 | 456 |
| 2014-04-28 | 470 | 480 | 458 | 459 | 14,300 | 459 |
| 2014-04-25 | 449 | 458 | 449 | 458 | 2,700 | 458 |
| 2014-04-24 | 443 | 454 | 443 | 454 | 1,000 | 454 |
| 2014-04-23 | 443 | 455 | 443 | 446 | 5,800 | 446 |
| 2014-04-22 | 446 | 448 | 443 | 443 | 3,600 | 443 |
| 2014-04-21 | 447 | 455 | 440 | 450 | 12,000 | 450 |
| 2014-04-18 | 447 | 455 | 447 | 455 | 4,900 | 455 |
| 2014-04-17 | 450 | 450 | 447 | 447 | 5,500 | 447 |
| 2014-04-16 | 449 | 450 | 442 | 447 | 4,000 | 447 |
| 2014-04-15 | 451 | 455 | 444 | 449 | 3,400 | 449 |
| 2014-04-14 | 443 | 447 | 442 | 446 | 2,200 | 446 |
| 2014-04-11 | 448 | 448 | 437 | 447 | 7,800 | 447 |
| 2014-04-10 | 445 | 463 | 444 | 450 | 6,600 | 450 |
| 2014-04-09 | 458 | 458 | 444 | 444 | 8,800 | 444 |
| 2014-04-08 | 460 | 460 | 452 | 456 | 5,000 | 456 |
| 2014-04-07 | 470 | 470 | 460 | 461 | 4,900 | 461 |
| 2014-04-04 | 466 | 466 | 456 | 462 | 8,700 | 462 |
| 2014-04-03 | 470 | 479 | 460 | 466 | 7,700 | 466 |
| 2014-04-02 | 468 | 473 | 466 | 468 | 3,900 | 468 |
| 2014-04-01 | 452 | 468 | 452 | 468 | 9,700 | 468 |
| 2014-03-31 | 450 | 458 | 450 | 452 | 2,200 | 452 |
| 2014-03-28 | 449 | 450 | 441 | 450 | 4,900 | 450 |
| 2014-03-27 | 448 | 455 | 431 | 431 | 9,800 | 431 |
| 2014-03-26 | 453 | 454 | 447 | 452 | 1,700 | 452 |
| 2014-03-25 | 450 | 454 | 444 | 445 | 2,900 | 445 |
| 2014-03-24 | 450 | 453 | 444 | 444 | 7,000 | 444 |
| 2014-03-20 | 448 | 449 | 440 | 443 | 7,300 | 443 |
| 2014-03-19 | 448 | 458 | 448 | 451 | 4,600 | 451 |
| 2014-03-18 | 460 | 460 | 438 | 456 | 4,700 | 456 |
| 2014-03-17 | 446 | 459 | 446 | 457 | 5,000 | 457 |
| 2014-03-14 | 464 | 464 | 445 | 445 | 15,600 | 445 |
| 2014-03-13 | 468 | 476 | 468 | 469 | 4,400 | 469 |
| 2014-03-12 | 468 | 472 | 464 | 468 | 9,900 | 468 |
| 2014-03-11 | 470 | 480 | 470 | 476 | 9,300 | 476 |
| 2014-03-10 | 467 | 476 | 467 | 470 | 4,400 | 470 |
| 2014-03-07 | 468 | 472 | 463 | 472 | 9,200 | 472 |
| 2014-03-06 | 472 | 472 | 460 | 465 | 7,300 | 465 |
| 2014-03-05 | 455 | 475 | 455 | 475 | 5,900 | 475 |
| 2014-03-04 | 446 | 465 | 430 | 451 | 18,800 | 451 |
| 2014-03-03 | 466 | 466 | 438 | 438 | 15,700 | 438 |
| 2014-02-28 | 472 | 474 | 451 | 458 | 12,400 | 458 |
| 2014-02-27 | 477 | 477 | 470 | 470 | 5,400 | 470 |
| 2014-02-26 | 479 | 484 | 476 | 477 | 3,800 | 477 |
| 2014-02-25 | 477 | 485 | 477 | 478 | 6,000 | 478 |
| 2014-02-24 | 476 | 482 | 474 | 475 | 4,400 | 475 |
| 2014-02-21 | 475 | 487 | 470 | 474 | 3,900 | 474 |
| 2014-02-20 | 486 | 488 | 470 | 472 | 11,700 | 472 |
| 2014-02-19 | 488 | 494 | 480 | 486 | 9,700 | 486 |
| 2014-02-18 | 479 | 496 | 472 | 496 | 6,100 | 496 |
| 2014-02-17 | 490 | 504 | 472 | 479 | 7,900 | 479 |
| 2014-02-14 | 493 | 502 | 488 | 488 | 10,700 | 488 |
| 2014-02-13 | 497 | 501 | 494 | 501 | 3,500 | 501 |
| 2014-02-12 | 506 | 508 | 488 | 506 | 17,900 | 506 |
| 2014-02-10 | 519 | 523 | 500 | 505 | 9,800 | 505 |
| 2014-02-07 | 510 | 513 | 501 | 509 | 5,500 | 509 |
| 2014-02-06 | 491 | 537 | 491 | 498 | 10,300 | 498 |
| 2014-02-05 | 513 | 527 | 488 | 509 | 13,800 | 509 |
| 2014-02-04 | 517 | 522 | 490 | 505 | 19,500 | 505 |
| 2014-02-03 | 552 | 560 | 540 | 540 | 9,300 | 540 |
| 2014-01-31 | 568 | 574 | 552 | 565 | 12,600 | 565 |
| 2014-01-30 | 580 | 580 | 562 | 570 | 5,100 | 570 |
| 2014-01-29 | 570 | 586 | 570 | 586 | 4,500 | 586 |
| 2014-01-28 | 567 | 574 | 566 | 568 | 4,200 | 568 |
| 2014-01-27 | 580 | 580 | 557 | 574 | 17,600 | 574 |
| 2014-01-24 | 596 | 600 | 587 | 595 | 8,000 | 595 |
| 2014-01-23 | 628 | 628 | 603 | 603 | 18,300 | 603 |
| 2014-01-22 | 608 | 628 | 600 | 612 | 20,400 | 612 |
| 2014-01-21 | 613 | 613 | 599 | 600 | 12,700 | 600 |
| 2014-01-20 | 585 | 605 | 585 | 605 | 15,600 | 605 |
| 2014-01-17 | 581 | 584 | 578 | 584 | 2,300 | 584 |
| 2014-01-16 | 583 | 587 | 580 | 581 | 7,700 | 581 |
| 2014-01-15 | 572 | 580 | 572 | 579 | 2,300 | 579 |
| 2014-01-14 | 568 | 581 | 561 | 570 | 12,600 | 570 |
| 2014-01-10 | 580 | 585 | 576 | 577 | 10,300 | 577 |
| 2014-01-09 | 589 | 589 | 585 | 585 | 3,100 | 585 |
| 2014-01-08 | 589 | 592 | 582 | 589 | 5,100 | 589 |
| 2014-01-07 | 590 | 590 | 584 | 585 | 5,500 | 585 |
| 2014-01-06 | 592 | 592 | 585 | 589 | 7,200 | 589 |
分割・併合履歴 ： [2013-09-26]1株→100株
