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
2014-12-301,0601,0991,0541,09951,7001,099
2014-12-291,0561,0941,0361,06459,6001,064
2014-12-261,0001,0689861,06852,9001,068
2014-12-2597699797698229,300982
2014-12-249841,00398098040,400980
2014-12-221,0051,01497598444,900984
2014-12-199951,0709951,00877,8001,008
2014-12-189951,00098299238,400992
2014-12-179811,01796797393,000973
2014-12-161,0101,0109751,00473,6001,004
2014-12-151,0211,0409861,01558,8001,015
2014-12-121,0901,0941,0461,05169,9001,051
2014-12-111,0811,1181,0641,10424,3001,104
2014-12-101,0841,1491,0601,08163,7001,081
2014-12-091,1801,1941,0601,099126,5001,099
2014-12-081,2051,2281,1901,20436,8001,204
2014-12-051,2201,2251,1761,20157,1001,201
2014-12-041,3001,3031,2241,22588,6001,225
2014-12-031,3411,3431,2501,30081,8001,300
2014-12-021,2771,3471,2721,31193,5001,311
2014-12-011,2501,3101,2501,29965,1001,299
2014-11-281,3021,3191,2501,25075,9001,250
2014-11-271,2801,3451,2571,299146,9001,299
2014-11-261,2301,2601,2201,26050,8001,260
2014-11-251,1681,2631,1681,26099,3001,260
2014-11-211,1841,1901,1531,18745,6001,187
2014-11-201,1991,2251,1631,19069,3001,190
2014-11-191,2701,2701,1911,199133,7001,199
2014-11-181,2531,2851,1001,255156,5001,255
2014-11-171,3091,3201,2751,28390,0001,283
2014-11-141,3001,3291,2921,305143,5001,305
2014-11-131,3401,3681,2701,318324,1001,318
2014-11-121,2401,3241,2271,318360,8001,318
2014-11-111,2241,2501,2011,240146,0001,240
2014-11-101,2801,2841,2361,236117,0001,236
2014-11-071,3251,3351,2201,250278,9001,250
2014-11-061,3371,3681,2511,301286,9001,301
2014-11-051,3011,3461,2631,308212,8001,308
2014-11-041,3621,3701,2271,301475,9001,301
2014-10-311,3861,5161,3071,3771,135,5001,377
2014-10-301,5001,6481,4751,595700,2001,595
2014-10-291,5251,5851,4661,494550,9001,494
2014-10-281,4181,5411,4181,495471,8001,495
2014-10-271,5351,5441,3881,418652,3001,418
2014-10-241,6361,6981,5561,595653,4001,595
2014-10-231,6371,7401,5141,5801,345,7001,580
2014-10-221,4951,7041,3801,6611,422,0001,661
2014-10-211,5201,5341,3661,441452,6001,441
2014-10-201,5081,5791,4331,519638,9001,519
2014-10-171,3601,5431,3031,5301,080,1001,530
2014-10-161,2401,3621,1851,362335,5001,362
2014-10-151,1011,3171,1011,275368,9001,275
2014-10-141,0361,1151,0271,09898,6001,098
2014-10-101,0311,0601,0311,05646,9001,056
2014-10-091,1101,1101,0351,08239,4001,082
2014-10-081,0401,1301,0351,08042,6001,080
2014-10-071,0831,1301,0441,07037,2001,070
2014-10-061,0441,1281,0121,09990,5001,099
2014-10-031,0001,0519911,00625,8001,006
2014-10-021,0011,0199741,00046,7001,000
2014-10-011,0751,1001,0341,04541,1001,045
2014-09-301,0821,1101,0511,07541,5001,075
2014-09-291,1541,1541,0511,09852,5001,098
2014-09-261,0361,0741,0301,06451,1001,064
2014-09-251,0911,1111,0031,036167,1001,036
2014-09-241,2101,2381,0901,116115,4001,116
2014-09-221,1181,2151,0871,197145,4001,197
2014-09-191,1301,1391,0701,086102,0001,086
2014-09-181,1901,1981,1191,13974,5001,139
2014-09-171,1751,1751,1511,159114,4001,159
2014-09-161,2211,2801,2151,245160,9001,245
2014-09-121,1751,2141,1521,191113,3001,191
2014-09-111,1371,2341,1371,175134,4001,175
2014-09-101,1601,2501,1211,139122,9001,139
2014-09-091,1631,3231,1331,133182,2001,133
2014-09-081,1761,2081,1201,193106,4001,193
2014-09-051,2541,2691,1461,200169,4001,200
2014-09-041,3001,3411,1901,211282,2001,211
2014-09-031,3401,4391,2921,388381,3001,388
2014-09-021,4881,6691,3091,4191,368,2001,419
2014-09-011,1601,3751,1601,375546,5001,375
2014-08-291,0921,2001,0511,075344,7001,075
2014-08-281,2071,2121,0351,098420,4001,098
2014-08-271,1861,2601,1121,169487,2001,169
2014-08-261,5001,5941,1301,2121,641,6001,212
2014-08-251,2821,3821,2061,3821,629,7001,382
2014-08-229621,0829071,082728,8001,082
2014-08-21933940872932298,200932
2014-08-20866918850904374,300904
2014-08-19842892836870379,800870
2014-08-18759818750815270,100815
2014-08-15719773712737157,900737
2014-08-14719732701727103,400727
2014-08-13699723673710143,700710
2014-08-12746746662679243,000679
2014-08-11761845715731524,500731
2014-08-08670790654761345,900761
2014-08-07771771672690804,600690
2014-08-0667167167167116,700671
2014-08-055795825665714,800571
2014-08-045675845635814,900581
2014-08-0156857856756711,700567
2014-07-315805855795796,600579
2014-07-305845865795794,700579
2014-07-2959059057458420,700584
2014-07-2860661459559511,900595
2014-07-2561062459961516,600615
2014-07-2458063857962053,800620
2014-07-235695785685724,900572
2014-07-225685775675727,200572
2014-07-185705805655726,600572
2014-07-175755925725778,100577
2014-07-1658358857257713,400577
2014-07-155835855755759,500575
2014-07-145695785605787,500578
2014-07-1157057155156423,000564
2014-07-1058460257157632,400576
2014-07-0960860959459419,300594
2014-07-0861163561161113,800611
2014-07-0759861459660813,100608
2014-07-0461461558859521,300595
2014-07-0362862860061714,500617
2014-07-0263563561063116,300631
2014-07-0164764762863527,400635
2014-06-3061063760563327,700633
2014-06-2761361357060068,300600
2014-06-2664464460361224,600612
2014-06-2565065463364037,900640
2014-06-2466066163165540,800655
2014-06-2362169062065486,900654
2014-06-2067567563063050,700630
2014-06-1969069567367397,100673
2014-06-1864268064267645,900676
2014-06-1766166163064233,400642
2014-06-1667968362564386,500643
2014-06-1367469467268558,700685
2014-06-1266068165967244,600672
2014-06-1166168164168169,000681
2014-06-10714736661661177,100661
2014-06-0972072370471967,300719
2014-06-06720729683718154,800718
2014-06-05684748675725222,300725
2014-06-04649710633694180,500694
2014-06-03670670633633100,800633
2014-06-02635672626654203,800654
2014-05-30592645592644269,300644
2014-05-2957359856057274,000572
2014-05-28543575532575100,100575
2014-05-2752253250252930,500529
2014-05-2652753349951231,700512
2014-05-2353054352553028,800530
2014-05-2250952649052349,300523
2014-05-2149850848650039,400500
2014-05-20552555481506132,500506
2014-05-19590600551553131,000553
2014-05-16536575520566177,400566
2014-05-1553356050552654,400526
2014-05-14500563491535161,400535
2014-05-1350550648249444,200494
2014-05-1251051849050375,700503
2014-05-0947454846854065,200540
2014-05-0847147545846812,400468
2014-05-0745447245446611,900466
2014-05-024504624504614,700461
2014-05-014484504464506,400450
2014-04-304564644554564,300456
2014-04-2847048045845914,300459
2014-04-254494584494582,700458
2014-04-244434544434541,000454
2014-04-234434554434465,800446
2014-04-224464484434433,600443
2014-04-2144745544045012,000450
2014-04-184474554474554,900455
2014-04-174504504474475,500447
2014-04-164494504424474,000447
2014-04-154514554444493,400449
2014-04-144434474424462,200446
2014-04-114484484374477,800447
2014-04-104454634444506,600450
2014-04-094584584444448,800444
2014-04-084604604524565,000456
2014-04-074704704604614,900461
2014-04-044664664564628,700462
2014-04-034704794604667,700466
2014-04-024684734664683,900468
2014-04-014524684524689,700468
2014-03-314504584504522,200452
2014-03-284494504414504,900450
2014-03-274484554314319,800431
2014-03-264534544474521,700452
2014-03-254504544444452,900445
2014-03-244504534444447,000444
2014-03-204484494404437,300443
2014-03-194484584484514,600451
2014-03-184604604384564,700456
2014-03-174464594464575,000457
2014-03-1446446444544515,600445
2014-03-134684764684694,400469
2014-03-124684724644689,900468
2014-03-114704804704769,300476
2014-03-104674764674704,400470
2014-03-074684724634729,200472
2014-03-064724724604657,300465
2014-03-054554754554755,900475
2014-03-0444646543045118,800451
2014-03-0346646643843815,700438
2014-02-2847247445145812,400458
2014-02-274774774704705,400470
2014-02-264794844764773,800477
2014-02-254774854774786,000478
2014-02-244764824744754,400475
2014-02-214754874704743,900474
2014-02-2048648847047211,700472
2014-02-194884944804869,700486
2014-02-184794964724966,100496
2014-02-174905044724797,900479
2014-02-1449350248848810,700488
2014-02-134975014945013,500501
2014-02-1250650848850617,900506
2014-02-105195235005059,800505
2014-02-075105135015095,500509
2014-02-0649153749149810,300498
2014-02-0551352748850913,800509
2014-02-0451752249050519,500505
2014-02-035525605405409,300540
2014-01-3156857455256512,600565
2014-01-305805805625705,100570
2014-01-295705865705864,500586
2014-01-285675745665684,200568
2014-01-2758058055757417,600574
2014-01-245966005875958,000595
2014-01-2362862860360318,300603
2014-01-2260862860061220,400612
2014-01-2161361359960012,700600
2014-01-2058560558560515,600605
2014-01-175815845785842,300584
2014-01-165835875805817,700581
2014-01-155725805725792,300579
2014-01-1456858156157012,600570
2014-01-1058058557657710,300577
2014-01-095895895855853,100585
2014-01-085895925825895,100589
2014-01-075905905845855,500585
2014-01-065925925855897,200589

分割・併合履歴 : [2013-09-26]1株→100株