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 |
|---|---|---|---|---|---|
| 2001/12/28 | 170,009 | 178,002 | 170,009 | 178,002 | 2 |
| 2001/12/27 | 152,997 | 152,997 | 152,997 | 152,997 | 4 |
| 2001/12/26 | 163,996 | 163,996 | 160,000 | 160,000 | 4 |
| 2001/12/21 | 170,009 | 170,009 | 170,009 | 170,009 | 1 |
| 2001/12/20 | 170,009 | 170,009 | 170,009 | 170,009 | 3 |
| 2001/12/13 | 178,992 | 181,008 | 170,999 | 181,008 | 15 |
| 2001/12/12 | 170,999 | 178,992 | 170,009 | 178,992 | 8 |
| 2001/12/11 | 170,999 | 170,999 | 170,999 | 170,999 | 3 |
| 2001/12/10 | 178,002 | 178,002 | 172,007 | 172,007 | 3 |
| 2001/12/07 | 172,007 | 172,007 | 172,007 | 172,007 | 2 |
| 2001/12/06 | 181,008 | 181,008 | 170,009 | 170,009 | 2 |
| 2001/11/30 | 172,007 | 181,998 | 172,007 | 181,998 | 7 |
| 2001/11/29 | 172,007 | 172,007 | 172,007 | 172,007 | 1 |
| 2001/11/28 | 172,007 | 172,007 | 170,999 | 170,999 | 5 |
| 2001/11/26 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2001/11/21 | 180,000 | 180,000 | 178,002 | 180,000 | 5 |
| 2001/11/19 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2001/11/15 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2001/11/12 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2001/11/09 | 176,004 | 176,004 | 176,004 | 176,004 | 1 |
| 2001/11/08 | 172,007 | 172,007 | 172,007 | 172,007 | 1 |
| 2001/11/07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/11/05 | 178,002 | 178,002 | 178,002 | 178,002 | 2 |
| 2001/11/02 | 178,002 | 178,002 | 178,002 | 178,002 | 3 |
| 2001/11/01 | 181,008 | 181,008 | 180,000 | 180,000 | 2 |
| 2001/10/31 | 183,996 | 183,996 | 183,996 | 183,996 | 1 |
| 2001/10/30 | 183,996 | 183,996 | 183,996 | 183,996 | 4 |
| 2001/10/29 | 183,996 | 183,996 | 183,996 | 183,996 | 3 |
| 2001/10/26 | 181,008 | 181,008 | 181,008 | 181,008 | 1 |
| 2001/10/25 | 181,998 | 181,998 | 181,008 | 181,008 | 2 |
| 2001/10/24 | 185,004 | 185,004 | 181,008 | 181,008 | 6 |
| 2001/10/23 | 185,004 | 185,004 | 185,004 | 185,004 | 1 |
| 2001/10/22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/09/28 | 198,992 | 200,000 | 198,992 | 200,000 | 8 |
| 2001/09/25 | 183,006 | 207,993 | 183,006 | 203,996 | 16 |
| 2001/09/21 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/09/19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/09/18 | 180,000 | 185,004 | 180,000 | 185,004 | 3 |
| 2001/09/17 | 181,998 | 181,998 | 181,998 | 181,998 | 1 |
| 2001/09/14 | 181,008 | 185,004 | 170,009 | 170,009 | 6 |
| 2001/09/13 | 165,995 | 165,995 | 165,995 | 165,995 | 2 |
| 2001/09/12 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/09/07 | 190,009 | 209,001 | 190,009 | 209,001 | 2 |
| 2001/09/05 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2001/09/04 | 201,998 | 201,998 | 200,000 | 200,000 | 5 |
| 2001/08/31 | 216,004 | 216,004 | 200,000 | 201,998 | 4 |
| 2001/08/30 | 200,000 | 200,000 | 200,000 | 200,000 | 22 |
| 2001/08/29 | 200,000 | 200,000 | 200,000 | 200,000 | 10 |
| 2001/08/28 | 189,001 | 189,001 | 189,001 | 189,001 | 1 |
| 2001/08/27 | 189,001 | 189,001 | 189,001 | 189,001 | 1 |
| 2001/08/24 | 190,009 | 190,009 | 189,001 | 189,001 | 2 |
| 2001/08/23 | 189,001 | 190,999 | 189,001 | 189,001 | 5 |
| 2001/08/22 | 190,999 | 190,999 | 190,009 | 190,009 | 7 |
| 2001/08/21 | 190,999 | 194,995 | 190,999 | 190,999 | 5 |
| 2001/08/20 | 201,008 | 201,008 | 200,000 | 200,000 | 3 |
| 2001/08/16 | 210,999 | 212,997 | 210,999 | 212,997 | 7 |
| 2001/08/10 | 212,007 | 220,000 | 212,007 | 220,000 | 2 |
| 2001/08/08 | 214,005 | 221,008 | 214,005 | 221,008 | 7 |
| 2001/08/07 | 212,007 | 214,995 | 212,007 | 214,995 | 3 |
| 2001/08/06 | 220,000 | 220,000 | 212,007 | 212,007 | 2 |
| 2001/08/03 | 221,008 | 221,008 | 220,000 | 220,000 | 9 |
| 2001/08/01 | 221,008 | 221,008 | 221,008 | 221,008 | 4 |
| 2001/07/31 | 229,001 | 229,001 | 229,001 | 229,001 | 1 |
| 2001/07/30 | 234,005 | 234,005 | 234,005 | 234,005 | 1 |
| 2001/07/27 | 221,008 | 221,008 | 221,008 | 221,008 | 4 |
| 2001/07/26 | 221,998 | 221,998 | 221,998 | 221,998 | 1 |
| 2001/07/24 | 221,008 | 221,008 | 221,008 | 221,008 | 7 |
| 2001/07/23 | 240,000 | 240,000 | 240,000 | 240,000 | 20 |
| 2001/07/19 | 223,006 | 223,006 | 221,008 | 221,008 | 3 |
| 2001/07/18 | 225,995 | 225,995 | 221,998 | 221,998 | 4 |
| 2001/07/13 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2001/07/10 | 250,009 | 250,009 | 245,004 | 245,004 | 2 |
| 2001/07/09 | 250,009 | 250,009 | 250,009 | 250,009 | 26 |
| 2001/07/06 | 249,001 | 250,009 | 245,004 | 250,009 | 27 |
| 2001/07/05 | 249,001 | 249,001 | 245,004 | 245,004 | 4 |
| 2001/07/03 | 250,009 | 250,009 | 250,009 | 250,009 | 6 |
| 2001/06/29 | 250,009 | 250,009 | 247,993 | 250,009 | 5 |
| 2001/06/27 | 230,009 | 250,009 | 230,009 | 250,009 | 9 |
| 2001/06/26 | 236,004 | 236,004 | 236,004 | 236,004 | 2 |
| 2001/06/25 | 229,001 | 247,003 | 229,001 | 236,004 | 7 |
| 2001/06/22 | 223,006 | 223,006 | 223,006 | 223,006 | 2 |
| 2001/06/21 | 221,998 | 221,998 | 221,998 | 221,998 | 1 |
| 2001/06/20 | 221,008 | 221,008 | 221,008 | 221,008 | 5 |
| 2001/06/19 | 221,008 | 227,003 | 221,008 | 225,995 | 8 |
| 2001/06/18 | 249,001 | 249,001 | 249,001 | 249,001 | 1 |
| 2001/06/15 | 240,000 | 250,009 | 240,000 | 250,009 | 16 |
| 2001/06/13 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2001/06/11 | 240,000 | 250,009 | 240,000 | 250,009 | 10 |
| 2001/06/08 | 232,007 | 232,007 | 232,007 | 232,007 | 1 |
| 2001/06/06 | 230,009 | 230,009 | 230,009 | 230,009 | 1 |
| 2001/06/05 | 234,995 | 240,000 | 234,995 | 240,000 | 17 |
| 2001/06/04 | 230,009 | 230,009 | 230,009 | 230,009 | 16 |
| 2001/06/01 | 223,996 | 223,996 | 223,996 | 223,996 | 2 |
| 2001/05/31 | 234,995 | 234,995 | 223,006 | 223,006 | 2 |
| 2001/05/30 | 223,006 | 238,002 | 223,006 | 234,995 | 24 |
| 2001/05/29 | 223,006 | 229,001 | 223,006 | 229,001 | 4 |
| 2001/05/28 | 229,001 | 229,001 | 229,001 | 229,001 | 1 |
| 2001/05/25 | 221,008 | 225,004 | 220,000 | 225,004 | 5 |
| 2001/05/24 | 223,996 | 223,996 | 223,996 | 223,996 | 1 |
| 2001/05/23 | 225,995 | 225,995 | 221,998 | 225,004 | 7 |
| 2001/05/22 | 225,995 | 225,995 | 225,995 | 225,995 | 1 |
| 2001/05/21 | 221,008 | 227,993 | 221,008 | 227,993 | 2 |
| 2001/05/18 | 227,993 | 227,993 | 227,993 | 227,993 | 1 |
| 2001/05/17 | 221,008 | 230,009 | 220,000 | 230,009 | 9 |
| 2001/05/16 | 227,003 | 227,003 | 223,996 | 223,996 | 5 |
| 2001/05/15 | 227,003 | 227,003 | 225,004 | 225,004 | 5 |
| 2001/05/14 | 230,999 | 230,999 | 227,993 | 230,009 | 11 |
| 2001/05/11 | 229,001 | 229,001 | 229,001 | 229,001 | 2 |
| 2001/05/10 | 229,001 | 230,009 | 221,998 | 230,009 | 6 |
| 2001/05/08 | 221,008 | 229,001 | 221,008 | 229,001 | 2 |
| 2001/05/07 | 220,000 | 220,000 | 220,000 | 220,000 | 5 |
| 2001/05/02 | 221,998 | 223,006 | 220,000 | 223,006 | 9 |
| 2001/05/01 | 225,004 | 225,004 | 225,004 | 225,004 | 1 |
| 2001/04/27 | 230,009 | 236,994 | 230,009 | 236,994 | 2 |
| 2001/04/26 | 216,994 | 220,000 | 216,994 | 220,000 | 3 |
| 2001/04/25 | 216,994 | 216,994 | 216,994 | 216,994 | 1 |
| 2001/04/24 | 214,995 | 214,995 | 214,995 | 214,995 | 2 |
| 2001/04/23 | 221,008 | 221,008 | 214,995 | 214,995 | 2 |
| 2001/04/19 | 232,997 | 234,995 | 221,998 | 221,998 | 9 |
| 2001/04/18 | 229,001 | 230,009 | 229,001 | 230,009 | 4 |
| 2001/04/17 | 227,993 | 229,001 | 227,993 | 229,001 | 13 |
| 2001/04/16 | 225,004 | 225,004 | 225,004 | 225,004 | 1 |
| 2001/04/12 | 223,996 | 223,996 | 221,008 | 221,008 | 2 |
| 2001/04/10 | 225,995 | 225,995 | 225,995 | 225,995 | 1 |
| 2001/04/09 | 221,008 | 225,004 | 221,008 | 225,004 | 2 |
| 2001/04/06 | 230,009 | 230,009 | 220,000 | 220,000 | 6 |
| 2001/04/05 | 230,009 | 230,009 | 230,009 | 230,009 | 3 |
| 2001/04/04 | 232,007 | 232,007 | 232,007 | 232,007 | 2 |
| 2001/04/02 | 238,002 | 240,000 | 236,004 | 236,004 | 3 |
| 2001/03/30 | 234,995 | 236,004 | 234,995 | 234,995 | 4 |
| 2001/03/29 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2001/03/28 | 234,005 | 240,000 | 232,997 | 240,000 | 3 |
| 2001/03/26 | 232,007 | 232,007 | 232,007 | 232,007 | 1 |
| 2001/03/23 | 230,009 | 230,009 | 230,009 | 230,009 | 1 |
| 2001/03/22 | 232,007 | 236,004 | 232,007 | 232,007 | 5 |
| 2001/03/21 | 258,992 | 263,996 | 227,003 | 260,000 | 16 |
| 2001/03/19 | 263,996 | 263,996 | 263,996 | 263,996 | 1 |
| 2001/03/16 | 201,008 | 229,001 | 201,008 | 229,001 | 8 |
| 2001/03/15 | 220,000 | 220,000 | 198,992 | 198,992 | 4 |
| 2001/03/14 | 221,998 | 221,998 | 220,000 | 220,000 | 2 |
| 2001/03/13 | 227,993 | 230,009 | 227,993 | 230,009 | 9 |
| 2001/03/12 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2001/03/09 | 243,996 | 243,996 | 243,996 | 243,996 | 1 |
| 2001/03/08 | 247,993 | 247,993 | 247,993 | 247,993 | 1 |
| 2001/03/07 | 234,005 | 234,005 | 230,009 | 230,009 | 4 |
| 2001/03/06 | 236,004 | 236,004 | 236,004 | 236,004 | 1 |
| 2001/03/05 | 232,997 | 232,997 | 227,993 | 227,993 | 3 |
| 2001/03/02 | 241,008 | 241,008 | 241,008 | 241,008 | 1 |
| 2001/03/01 | 252,007 | 252,007 | 238,992 | 240,000 | 15 |
| 2001/02/28 | 270,999 | 270,999 | 258,992 | 260,000 | 5 |
| 2001/02/27 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2001/02/26 | 274,995 | 283,996 | 274,995 | 278,992 | 6 |
| 2001/02/23 | 270,009 | 270,009 | 270,009 | 270,009 | 3 |
| 2001/02/22 | 283,996 | 283,996 | 265,995 | 265,995 | 13 |
| 2001/02/21 | 287,993 | 287,993 | 276,004 | 280,000 | 8 |
| 2001/02/20 | 270,009 | 283,996 | 270,009 | 283,996 | 23 |
| 2001/02/19 | 254,995 | 254,995 | 250,999 | 250,999 | 2 |
| 2001/02/16 | 269,001 | 269,001 | 258,002 | 258,992 | 7 |
| 2001/02/15 | 270,009 | 270,009 | 249,001 | 249,001 | 13 |
| 2001/02/14 | 250,999 | 260,000 | 250,009 | 250,009 | 6 |
| 2001/02/13 | 250,999 | 252,007 | 250,009 | 252,007 | 7 |
| 2001/02/08 | 250,009 | 265,004 | 250,009 | 265,004 | 7 |
| 2001/02/06 | 270,009 | 270,009 | 265,995 | 270,009 | 9 |
| 2001/02/05 | 250,009 | 260,000 | 250,009 | 260,000 | 8 |
| 2001/02/02 | 220,000 | 250,009 | 220,000 | 250,009 | 15 |
| 2001/02/01 | 210,009 | 220,000 | 210,009 | 220,000 | 2 |
| 2001/01/31 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2001/01/29 | 210,009 | 212,007 | 210,009 | 212,007 | 3 |
| 2001/01/25 | 205,004 | 205,004 | 201,998 | 201,998 | 3 |
| 2001/01/23 | 212,007 | 212,007 | 212,007 | 212,007 | 1 |
| 2001/01/22 | 230,009 | 230,009 | 201,998 | 205,995 | 5 |
| 2001/01/19 | 214,995 | 214,995 | 214,995 | 214,995 | 1 |
| 2001/01/17 | 210,009 | 210,009 | 210,009 | 210,009 | 2 |
| 2001/01/15 | 198,992 | 220,000 | 187,003 | 220,000 | 20 |
| 2001/01/12 | 190,009 | 190,009 | 190,009 | 190,009 | 3 |
| 2001/01/11 | 201,998 | 201,998 | 190,009 | 190,009 | 23 |
| 2001/01/10 | 210,009 | 210,009 | 210,009 | 210,009 | 1 |
| 2001/01/05 | 205,004 | 210,009 | 205,004 | 210,009 | 2 |
| 2001/01/04 | 210,009 | 210,009 | 210,009 | 210,009 | 2 |