まんだらけ(2652)の株価時系列情報
まんだらけ(2652)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 154,995 | 160,000 | 154,995 | 160,000 | 3 |
| 2002/12/27 | 145,004 | 145,004 | 145,004 | 145,004 | 3 |
| 2002/12/26 | 145,004 | 145,004 | 145,004 | 145,004 | 1 |
| 2002/12/25 | 134,995 | 134,995 | 134,995 | 134,995 | 1 |
| 2002/12/24 | 145,004 | 145,004 | 145,004 | 145,004 | 5 |
| 2002/12/20 | 140,000 | 150,009 | 140,000 | 149,001 | 6 |
| 2002/12/19 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2002/12/18 | 141,998 | 141,998 | 138,002 | 138,002 | 2 |
| 2002/12/17 | 140,000 | 141,998 | 140,000 | 141,998 | 3 |
| 2002/12/16 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2002/12/12 | 150,999 | 150,999 | 150,009 | 150,009 | 13 |
| 2002/12/11 | 150,999 | 150,999 | 150,999 | 150,999 | 1 |
| 2002/12/10 | 143,006 | 154,995 | 143,006 | 154,995 | 11 |
| 2002/12/09 | 154,995 | 154,995 | 154,995 | 154,995 | 3 |
| 2002/12/05 | 160,000 | 160,000 | 154,995 | 154,995 | 12 |
| 2002/12/04 | 154,995 | 160,000 | 154,995 | 160,000 | 4 |
| 2002/12/03 | 160,000 | 160,000 | 160,000 | 160,000 | 13 |
| 2002/12/02 | 158,002 | 160,000 | 158,002 | 160,000 | 3 |
| 2002/11/29 | 160,000 | 160,000 | 154,995 | 154,995 | 4 |
| 2002/11/25 | 163,006 | 163,006 | 163,006 | 163,006 | 2 |
| 2002/11/20 | 163,996 | 165,004 | 163,996 | 165,004 | 4 |
| 2002/11/14 | 165,004 | 165,004 | 165,004 | 165,004 | 1 |
| 2002/11/12 | 165,004 | 165,004 | 165,004 | 165,004 | 1 |
| 2002/11/11 | 165,004 | 165,004 | 165,004 | 165,004 | 1 |
| 2002/11/01 | 187,993 | 187,993 | 170,009 | 170,009 | 4 |
| 2002/10/31 | 165,004 | 194,995 | 165,004 | 194,995 | 28 |
| 2002/10/30 | 150,009 | 165,004 | 150,009 | 165,004 | 18 |
| 2002/10/29 | 145,004 | 145,004 | 145,004 | 145,004 | 3 |
| 2002/10/28 | 145,004 | 145,004 | 145,004 | 145,004 | 9 |
| 2002/10/23 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2002/10/22 | 141,998 | 141,998 | 140,000 | 140,000 | 8 |
| 2002/10/21 | 141,998 | 141,998 | 141,998 | 141,998 | 2 |
| 2002/10/18 | 140,000 | 145,004 | 140,000 | 141,998 | 6 |
| 2002/10/17 | 134,005 | 136,004 | 134,005 | 136,004 | 2 |
| 2002/10/11 | 134,995 | 134,995 | 134,995 | 134,995 | 2 |
| 2002/10/10 | 134,995 | 134,995 | 134,995 | 134,995 | 3 |
| 2002/10/09 | 134,995 | 134,995 | 134,995 | 134,995 | 1 |
| 2002/10/07 | 134,005 | 134,005 | 132,997 | 132,997 | 6 |
| 2002/10/04 | 132,997 | 132,997 | 132,997 | 132,997 | 3 |
| 2002/10/03 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2002/10/02 | 145,004 | 145,004 | 145,004 | 145,004 | 1 |
| 2002/10/01 | 145,004 | 145,004 | 145,004 | 145,004 | 1 |
| 2002/09/30 | 143,996 | 147,993 | 143,996 | 147,993 | 2 |
| 2002/09/27 | 143,996 | 145,004 | 143,996 | 143,996 | 5 |
| 2002/09/25 | 145,995 | 145,995 | 145,995 | 145,995 | 6 |
| 2002/09/24 | 145,995 | 145,995 | 145,995 | 145,995 | 6 |
| 2002/09/20 | 145,995 | 145,995 | 145,995 | 145,995 | 1 |
| 2002/09/19 | 143,996 | 143,996 | 143,996 | 143,996 | 1 |
| 2002/09/18 | 145,004 | 145,004 | 141,008 | 141,008 | 5 |
| 2002/09/17 | 141,008 | 141,008 | 141,008 | 141,008 | 1 |
| 2002/09/04 | 132,997 | 143,006 | 132,997 | 143,006 | 5 |
| 2002/09/03 | 145,995 | 145,995 | 145,995 | 145,995 | 2 |
| 2002/09/02 | 149,001 | 149,001 | 149,001 | 149,001 | 1 |
| 2002/08/30 | 150,009 | 158,992 | 150,009 | 158,992 | 2 |
| 2002/08/29 | 145,995 | 145,995 | 145,995 | 145,995 | 1 |
| 2002/08/28 | 145,995 | 145,995 | 145,995 | 145,995 | 1 |
| 2002/08/23 | 145,004 | 145,004 | 145,004 | 145,004 | 2 |
| 2002/08/21 | 145,004 | 145,004 | 145,004 | 145,004 | 1 |
| 2002/08/16 | 147,003 | 147,003 | 147,003 | 147,003 | 1 |
| 2002/08/15 | 154,995 | 154,995 | 154,995 | 154,995 | 3 |
| 2002/08/13 | 132,997 | 132,997 | 132,997 | 132,997 | 1 |
| 2002/08/07 | 154,005 | 154,005 | 150,009 | 150,009 | 2 |
| 2002/08/02 | 158,002 | 158,002 | 158,002 | 158,002 | 1 |
| 2002/08/01 | 158,002 | 158,002 | 158,002 | 158,002 | 2 |
| 2002/07/31 | 158,992 | 158,992 | 158,992 | 158,992 | 1 |
| 2002/07/29 | 150,009 | 150,009 | 147,003 | 147,003 | 2 |
| 2002/07/25 | 152,997 | 154,995 | 152,007 | 154,995 | 3 |
| 2002/07/24 | 152,007 | 152,007 | 152,007 | 152,007 | 1 |
| 2002/07/19 | 150,999 | 150,999 | 150,999 | 150,999 | 2 |
| 2002/07/18 | 150,999 | 150,999 | 150,999 | 150,999 | 1 |
| 2002/07/15 | 152,997 | 160,000 | 152,997 | 160,000 | 5 |
| 2002/07/12 | 152,007 | 152,007 | 152,007 | 152,007 | 2 |
| 2002/07/11 | 150,999 | 150,999 | 150,999 | 150,999 | 2 |
| 2002/07/10 | 152,997 | 152,997 | 152,997 | 152,997 | 2 |
| 2002/07/09 | 156,004 | 156,004 | 150,009 | 150,009 | 6 |
| 2002/07/08 | 156,004 | 156,004 | 156,004 | 156,004 | 1 |
| 2002/07/05 | 158,002 | 158,002 | 158,002 | 158,002 | 1 |
| 2002/07/04 | 152,007 | 156,004 | 152,007 | 156,004 | 8 |
| 2002/07/03 | 152,997 | 152,997 | 150,999 | 150,999 | 2 |
| 2002/07/01 | 158,002 | 158,002 | 158,002 | 158,002 | 1 |
| 2002/06/28 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/06/27 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/06/26 | 152,997 | 154,005 | 152,997 | 152,997 | 6 |
| 2002/06/25 | 152,997 | 152,997 | 150,009 | 150,009 | 5 |
| 2002/06/24 | 152,997 | 152,997 | 152,997 | 152,997 | 3 |
| 2002/06/21 | 154,995 | 158,002 | 150,009 | 150,999 | 8 |
| 2002/06/20 | 158,002 | 158,002 | 158,002 | 158,002 | 1 |
| 2002/06/19 | 158,002 | 158,002 | 158,002 | 158,002 | 5 |
| 2002/06/18 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2002/06/17 | 160,000 | 163,006 | 160,000 | 160,000 | 10 |
| 2002/06/11 | 152,997 | 158,992 | 152,997 | 158,992 | 3 |
| 2002/06/07 | 149,001 | 149,001 | 149,001 | 149,001 | 5 |
| 2002/06/06 | 147,993 | 149,001 | 147,993 | 149,001 | 8 |
| 2002/06/05 | 149,001 | 149,001 | 149,001 | 149,001 | 2 |
| 2002/06/04 | 150,009 | 150,009 | 150,009 | 150,009 | 2 |
| 2002/05/31 | 160,000 | 160,000 | 150,999 | 150,999 | 2 |
| 2002/05/30 | 161,008 | 161,008 | 161,008 | 161,008 | 6 |
| 2002/05/29 | 158,992 | 160,000 | 158,992 | 160,000 | 2 |
| 2002/05/27 | 154,995 | 154,995 | 154,995 | 154,995 | 5 |
| 2002/05/24 | 150,009 | 150,009 | 150,009 | 150,009 | 1 |
| 2002/05/23 | 150,009 | 150,009 | 150,009 | 150,009 | 2 |
| 2002/05/22 | 150,009 | 150,009 | 150,009 | 150,009 | 7 |
| 2002/05/17 | 150,999 | 156,004 | 150,999 | 156,004 | 2 |
| 2002/05/13 | 152,997 | 152,997 | 152,997 | 152,997 | 3 |
| 2002/05/10 | 152,997 | 152,997 | 152,997 | 152,997 | 1 |
| 2002/05/09 | 150,009 | 154,995 | 150,009 | 154,995 | 5 |
| 2002/05/08 | 165,004 | 165,004 | 154,995 | 156,004 | 15 |
| 2002/05/07 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2002/05/01 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/04/30 | 156,004 | 161,998 | 156,004 | 161,998 | 3 |
| 2002/04/26 | 158,992 | 158,992 | 154,995 | 154,995 | 3 |
| 2002/04/25 | 158,992 | 158,992 | 152,007 | 152,007 | 7 |
| 2002/04/23 | 154,995 | 154,995 | 154,995 | 154,995 | 3 |
| 2002/04/22 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/04/17 | 158,992 | 163,006 | 158,992 | 163,006 | 8 |
| 2002/04/16 | 154,995 | 160,000 | 154,995 | 160,000 | 8 |
| 2002/04/15 | 158,002 | 158,002 | 158,002 | 158,002 | 1 |
| 2002/04/09 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/04/08 | 160,000 | 165,004 | 160,000 | 165,004 | 30 |
| 2002/04/05 | 158,002 | 158,002 | 158,002 | 158,002 | 3 |
| 2002/04/04 | 156,004 | 160,000 | 156,004 | 160,000 | 8 |
| 2002/04/03 | 150,009 | 150,009 | 150,009 | 150,009 | 3 |
| 2002/04/02 | 158,002 | 161,998 | 158,002 | 161,998 | 4 |
| 2002/04/01 | 160,000 | 160,000 | 158,992 | 158,992 | 9 |
| 2002/03/29 | 145,004 | 150,009 | 145,004 | 150,009 | 12 |
| 2002/03/28 | 143,006 | 145,004 | 141,008 | 145,004 | 8 |
| 2002/03/27 | 143,006 | 147,003 | 143,006 | 143,006 | 6 |
| 2002/03/26 | 141,998 | 143,006 | 141,998 | 143,006 | 2 |
| 2002/03/25 | 136,994 | 140,000 | 136,994 | 140,000 | 9 |
| 2002/03/22 | 136,004 | 136,004 | 136,004 | 136,004 | 3 |
| 2002/03/20 | 138,992 | 138,992 | 136,004 | 136,994 | 6 |
| 2002/03/19 | 138,992 | 140,000 | 138,002 | 138,992 | 5 |
| 2002/03/18 | 138,992 | 138,992 | 138,992 | 138,992 | 1 |
| 2002/03/15 | 136,004 | 140,000 | 136,004 | 140,000 | 5 |
| 2002/03/14 | 140,000 | 140,000 | 134,995 | 138,002 | 4 |
| 2002/03/13 | 150,009 | 150,009 | 145,004 | 145,004 | 4 |
| 2002/03/11 | 161,998 | 161,998 | 150,009 | 150,009 | 7 |
| 2002/03/08 | 152,997 | 152,997 | 125,995 | 150,009 | 63 |
| 2002/03/07 | 150,009 | 150,009 | 150,009 | 150,009 | 5 |
| 2002/03/06 | 147,003 | 147,003 | 147,003 | 147,003 | 3 |
| 2002/03/04 | 143,006 | 152,007 | 143,006 | 150,009 | 5 |
| 2002/03/01 | 141,998 | 143,996 | 141,998 | 141,998 | 3 |
| 2002/02/28 | 156,004 | 156,004 | 141,008 | 141,008 | 27 |
| 2002/02/27 | 156,994 | 156,994 | 156,994 | 156,994 | 1 |
| 2002/02/26 | 165,995 | 165,995 | 165,004 | 165,004 | 2 |
| 2002/02/25 | 163,996 | 163,996 | 163,996 | 163,996 | 1 |
| 2002/02/22 | 165,004 | 165,004 | 165,004 | 165,004 | 3 |
| 2002/02/21 | 154,995 | 154,995 | 150,009 | 150,009 | 7 |
| 2002/02/20 | 154,995 | 154,995 | 154,995 | 154,995 | 1 |
| 2002/02/19 | 169,001 | 169,001 | 160,000 | 160,000 | 2 |
| 2002/02/18 | 156,004 | 156,004 | 156,004 | 156,004 | 3 |
| 2002/02/15 | 156,004 | 156,004 | 154,995 | 154,995 | 2 |
| 2002/02/07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/02/06 | 163,006 | 163,006 | 163,006 | 163,006 | 1 |
| 2002/02/05 | 165,004 | 165,004 | 160,000 | 160,000 | 4 |
| 2002/02/04 | 169,001 | 169,001 | 169,001 | 169,001 | 2 |
| 2002/02/01 | 170,999 | 172,007 | 170,009 | 170,009 | 8 |
| 2002/01/31 | 178,992 | 178,992 | 165,004 | 170,009 | 12 |
| 2002/01/30 | 200,000 | 200,000 | 180,000 | 183,006 | 11 |
| 2002/01/29 | 189,001 | 210,009 | 189,001 | 210,009 | 51 |
| 2002/01/28 | 183,996 | 187,003 | 180,000 | 180,000 | 8 |
| 2002/01/25 | 181,008 | 183,996 | 181,008 | 183,996 | 2 |
| 2002/01/18 | 187,993 | 198,002 | 187,003 | 198,002 | 6 |
| 2002/01/17 | 185,995 | 194,995 | 185,995 | 194,995 | 4 |
| 2002/01/15 | 185,995 | 194,995 | 180,000 | 192,997 | 6 |
| 2002/01/11 | 185,995 | 189,001 | 185,995 | 189,001 | 3 |
| 2002/01/09 | 174,995 | 190,009 | 174,995 | 190,009 | 4 |
| 2002/01/04 | 178,002 | 178,002 | 178,002 | 178,002 | 3 |