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 |
---|---|---|---|---|---|
2003/12/30 | 250,999 | 258,992 | 250,999 | 258,002 | 7 |
2003/12/29 | 238,002 | 249,001 | 238,002 | 249,001 | 8 |
2003/12/26 | 234,005 | 238,002 | 230,009 | 230,009 | 5 |
2003/12/25 | 216,994 | 238,002 | 212,997 | 238,002 | 6 |
2003/12/24 | 230,999 | 230,999 | 216,994 | 216,994 | 3 |
2003/12/22 | 210,999 | 225,004 | 210,009 | 223,996 | 15 |
2003/12/19 | 220,000 | 220,000 | 210,009 | 210,009 | 11 |
2003/12/18 | 227,003 | 227,003 | 220,000 | 220,000 | 8 |
2003/12/17 | 234,005 | 234,995 | 230,009 | 234,995 | 4 |
2003/12/16 | 230,009 | 234,995 | 230,009 | 234,995 | 7 |
2003/12/15 | 234,995 | 234,995 | 230,009 | 230,009 | 5 |
2003/12/12 | 234,005 | 234,995 | 230,009 | 230,009 | 8 |
2003/12/11 | 230,009 | 230,009 | 230,009 | 230,009 | 3 |
2003/12/10 | 232,997 | 232,997 | 230,009 | 230,009 | 5 |
2003/12/09 | 230,009 | 238,002 | 230,009 | 238,002 | 5 |
2003/12/08 | 227,993 | 230,009 | 223,996 | 230,009 | 5 |
2003/12/05 | 243,006 | 245,004 | 241,998 | 241,998 | 5 |
2003/12/04 | 227,003 | 243,996 | 227,003 | 243,006 | 12 |
2003/12/03 | 250,009 | 250,009 | 241,998 | 243,006 | 11 |
2003/12/02 | 270,009 | 270,009 | 270,009 | 270,009 | 4 |
2003/12/01 | 283,996 | 287,003 | 270,009 | 280,000 | 22 |
2003/11/28 | 276,004 | 276,994 | 258,002 | 276,994 | 44 |
2003/11/27 | 243,996 | 247,993 | 243,996 | 247,993 | 10 |
2003/11/26 | 201,008 | 210,009 | 200,000 | 207,993 | 8 |
2003/11/25 | 200,000 | 207,993 | 200,000 | 207,993 | 20 |
2003/11/21 | 240,000 | 241,998 | 240,000 | 240,000 | 9 |
2003/11/20 | 234,005 | 234,005 | 234,005 | 234,005 | 1 |
2003/11/19 | 232,997 | 232,997 | 232,007 | 232,007 | 2 |
2003/11/18 | 240,000 | 240,000 | 240,000 | 240,000 | 4 |
2003/11/17 | 247,993 | 247,993 | 240,000 | 240,000 | 10 |
2003/11/14 | 247,003 | 256,994 | 247,003 | 256,994 | 2 |
2003/11/13 | 254,995 | 254,995 | 254,995 | 254,995 | 1 |
2003/11/12 | 261,008 | 261,008 | 258,002 | 258,002 | 4 |
2003/11/11 | 281,998 | 281,998 | 281,998 | 281,998 | 3 |
2003/11/10 | 287,003 | 287,993 | 281,998 | 287,993 | 4 |
2003/11/07 | 281,998 | 281,998 | 281,998 | 281,998 | 1 |
2003/11/06 | 274,995 | 274,995 | 270,009 | 270,009 | 5 |
2003/11/04 | 278,002 | 290,009 | 278,002 | 290,009 | 8 |
2003/10/31 | 280,000 | 280,000 | 278,002 | 278,002 | 8 |
2003/10/30 | 280,000 | 285,004 | 278,992 | 285,004 | 6 |
2003/10/29 | 296,994 | 296,994 | 280,000 | 280,000 | 8 |
2003/10/28 | 278,002 | 294,005 | 278,002 | 294,005 | 6 |
2003/10/27 | 290,009 | 290,009 | 278,002 | 278,002 | 15 |
2003/10/24 | 278,002 | 290,009 | 276,994 | 290,009 | 13 |
2003/10/23 | 298,992 | 298,992 | 270,009 | 272,997 | 17 |
2003/10/22 | 318,992 | 320,000 | 318,002 | 318,002 | 12 |
2003/10/21 | 320,000 | 330,009 | 318,002 | 325,004 | 20 |
2003/10/20 | 330,009 | 340,000 | 314,005 | 318,992 | 68 |
2003/10/17 | 305,995 | 310,009 | 305,995 | 310,009 | 15 |
2003/10/16 | 300,000 | 305,004 | 300,000 | 303,006 | 17 |
2003/10/15 | 338,992 | 350,009 | 305,004 | 314,995 | 27 |
2003/10/14 | 310,009 | 323,996 | 310,009 | 323,996 | 39 |
2003/10/10 | 270,009 | 283,996 | 270,009 | 283,996 | 13 |
2003/10/09 | 260,000 | 260,000 | 245,004 | 245,004 | 11 |
2003/10/08 | 265,995 | 265,995 | 260,000 | 260,000 | 14 |
2003/10/07 | 280,000 | 281,998 | 280,000 | 281,998 | 12 |
2003/10/06 | 261,008 | 283,996 | 261,008 | 278,992 | 11 |
2003/10/03 | 250,999 | 252,007 | 250,999 | 252,007 | 2 |
2003/10/02 | 265,004 | 265,004 | 260,000 | 260,000 | 5 |
2003/09/30 | 263,996 | 265,004 | 263,996 | 265,004 | 2 |
2003/09/29 | 265,004 | 265,004 | 250,009 | 265,004 | 5 |
2003/09/26 | 274,005 | 274,005 | 265,004 | 265,004 | 2 |
2003/09/25 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
2003/09/24 | 280,000 | 280,000 | 280,000 | 280,000 | 6 |
2003/09/22 | 290,009 | 290,009 | 280,000 | 280,000 | 12 |
2003/09/19 | 281,008 | 290,009 | 281,008 | 289,001 | 13 |
2003/09/18 | 280,000 | 280,000 | 278,992 | 280,000 | 9 |
2003/09/17 | 278,992 | 283,006 | 276,994 | 280,000 | 20 |
2003/09/16 | 250,009 | 270,999 | 250,009 | 270,999 | 28 |
2003/09/12 | 250,009 | 256,994 | 250,009 | 250,009 | 8 |
2003/09/11 | 245,004 | 245,004 | 232,007 | 232,007 | 8 |
2003/09/10 | 263,006 | 263,006 | 243,006 | 243,006 | 10 |
2003/09/09 | 270,009 | 274,995 | 270,009 | 270,009 | 24 |
2003/09/08 | 252,007 | 263,996 | 252,007 | 263,006 | 27 |
2003/09/05 | 214,995 | 223,996 | 214,995 | 223,996 | 9 |
2003/09/04 | 205,004 | 210,009 | 205,004 | 210,009 | 5 |
2003/09/03 | 209,001 | 209,001 | 207,993 | 207,993 | 9 |
2003/09/02 | 200,000 | 201,998 | 200,000 | 201,998 | 3 |
2003/09/01 | 196,994 | 196,994 | 196,994 | 196,994 | 1 |
2003/08/29 | 194,995 | 194,995 | 194,995 | 194,995 | 4 |
2003/08/28 | 196,004 | 196,004 | 196,004 | 196,004 | 1 |
2003/08/27 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
2003/08/26 | 200,000 | 201,008 | 200,000 | 200,000 | 4 |
2003/08/25 | 201,008 | 201,008 | 198,002 | 198,002 | 3 |
2003/08/22 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
2003/08/21 | 205,004 | 205,004 | 200,000 | 200,000 | 4 |
2003/08/20 | 200,000 | 201,008 | 200,000 | 201,008 | 2 |
2003/08/19 | 200,000 | 200,000 | 198,002 | 198,002 | 2 |
2003/08/15 | 200,000 | 200,000 | 194,995 | 198,002 | 35 |
2003/08/14 | 201,008 | 201,008 | 201,008 | 201,008 | 1 |
2003/08/11 | 209,001 | 209,001 | 209,001 | 209,001 | 1 |
2003/08/08 | 205,004 | 205,004 | 205,004 | 205,004 | 1 |
2003/08/07 | 196,004 | 196,994 | 194,995 | 194,995 | 4 |
2003/08/06 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
2003/08/04 | 205,004 | 205,004 | 200,000 | 200,000 | 5 |
2003/08/01 | 201,008 | 201,008 | 201,008 | 201,008 | 1 |
2003/07/31 | 210,009 | 210,009 | 200,000 | 200,000 | 6 |
2003/07/30 | 205,004 | 205,004 | 200,000 | 200,000 | 15 |
2003/07/29 | 205,004 | 205,004 | 203,996 | 203,996 | 3 |
2003/07/28 | 203,006 | 205,004 | 203,006 | 205,004 | 6 |
2003/07/25 | 201,008 | 203,006 | 201,008 | 203,006 | 3 |
2003/07/23 | 203,996 | 203,996 | 203,006 | 203,006 | 8 |
2003/07/22 | 205,004 | 205,004 | 201,998 | 203,006 | 6 |
2003/07/18 | 201,998 | 201,998 | 201,998 | 201,998 | 2 |
2003/07/17 | 200,000 | 203,996 | 200,000 | 203,996 | 2 |
2003/07/16 | 201,008 | 201,008 | 200,000 | 200,000 | 2 |
2003/07/15 | 201,998 | 205,004 | 200,000 | 205,004 | 4 |
2003/07/14 | 201,998 | 201,998 | 201,998 | 201,998 | 1 |
2003/07/11 | 209,001 | 209,001 | 209,001 | 209,001 | 2 |
2003/07/10 | 201,008 | 205,004 | 201,008 | 205,004 | 2 |
2003/07/09 | 200,000 | 201,008 | 200,000 | 201,008 | 9 |
2003/07/08 | 201,008 | 201,008 | 200,000 | 200,000 | 7 |
2003/07/07 | 205,004 | 205,004 | 205,004 | 205,004 | 1 |
2003/07/03 | 207,993 | 207,993 | 207,993 | 207,993 | 5 |
2003/07/02 | 200,000 | 218,002 | 200,000 | 218,002 | 6 |
2003/07/01 | 196,994 | 200,000 | 196,994 | 200,000 | 12 |
2003/06/30 | 194,995 | 194,995 | 194,995 | 194,995 | 15 |
2003/06/27 | 194,995 | 194,995 | 194,995 | 194,995 | 1 |
2003/06/26 | 196,004 | 196,004 | 190,009 | 190,009 | 11 |
2003/06/25 | 192,007 | 194,995 | 192,007 | 192,007 | 4 |
2003/06/24 | 192,007 | 192,007 | 192,007 | 192,007 | 1 |
2003/06/23 | 190,009 | 200,000 | 190,009 | 194,995 | 10 |
2003/06/19 | 190,009 | 200,000 | 190,009 | 190,999 | 26 |
2003/06/18 | 190,999 | 190,999 | 190,999 | 190,999 | 1 |
2003/06/16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
2003/06/13 | 203,996 | 203,996 | 203,996 | 203,996 | 1 |
2003/06/12 | 200,000 | 200,000 | 200,000 | 200,000 | 17 |
2003/06/11 | 194,995 | 194,995 | 194,995 | 194,995 | 2 |
2003/06/09 | 216,004 | 216,994 | 200,000 | 200,000 | 6 |
2003/06/06 | 180,000 | 200,000 | 180,000 | 200,000 | 4 |
2003/06/02 | 194,995 | 200,000 | 190,009 | 190,009 | 4 |
2003/05/30 | 210,009 | 210,009 | 210,009 | 210,009 | 1 |
2003/05/29 | 214,005 | 214,005 | 214,005 | 214,005 | 4 |
2003/05/28 | 198,002 | 210,009 | 196,994 | 210,009 | 17 |
2003/05/27 | 194,995 | 194,995 | 194,995 | 194,995 | 6 |
2003/05/23 | 190,009 | 190,009 | 178,002 | 178,002 | 4 |
2003/05/22 | 174,995 | 174,995 | 174,995 | 174,995 | 5 |
2003/05/21 | 174,995 | 174,995 | 174,005 | 174,005 | 2 |
2003/05/20 | 174,995 | 174,995 | 172,007 | 172,007 | 2 |
2003/05/16 | 174,995 | 174,995 | 170,009 | 170,009 | 3 |
2003/05/15 | 176,994 | 176,994 | 174,995 | 174,995 | 7 |
2003/05/14 | 174,995 | 174,995 | 174,995 | 174,995 | 2 |
2003/05/13 | 178,002 | 178,002 | 176,004 | 176,004 | 2 |
2003/05/12 | 185,995 | 185,995 | 176,004 | 176,004 | 3 |
2003/05/08 | 185,004 | 187,993 | 185,004 | 187,993 | 2 |
2003/05/07 | 185,004 | 185,004 | 185,004 | 185,004 | 1 |
2003/05/06 | 183,996 | 198,992 | 183,996 | 194,995 | 5 |
2003/05/02 | 181,998 | 181,998 | 181,008 | 181,008 | 3 |
2003/05/01 | 174,995 | 174,995 | 174,995 | 174,995 | 5 |
2003/04/30 | 170,009 | 180,000 | 170,009 | 180,000 | 16 |
2003/04/28 | 165,995 | 189,001 | 165,995 | 178,002 | 17 |
2003/04/24 | 163,006 | 165,004 | 163,006 | 165,004 | 3 |
2003/04/23 | 160,000 | 163,006 | 160,000 | 163,006 | 6 |
2003/04/22 | 154,995 | 160,000 | 152,007 | 160,000 | 4 |
2003/04/18 | 161,998 | 161,998 | 161,998 | 161,998 | 2 |
2003/04/17 | 150,009 | 150,009 | 150,009 | 150,009 | 1 |
2003/04/16 | 147,993 | 150,009 | 147,993 | 150,009 | 6 |
2003/04/15 | 141,008 | 141,008 | 141,008 | 141,008 | 1 |
2003/04/10 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
2003/04/09 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
2003/04/04 | 147,003 | 147,003 | 147,003 | 147,003 | 1 |
2003/04/03 | 136,994 | 136,994 | 136,994 | 136,994 | 1 |
2003/04/02 | 150,009 | 150,009 | 150,009 | 150,009 | 2 |
2003/04/01 | 147,993 | 147,993 | 145,995 | 145,995 | 4 |
2003/03/31 | 150,999 | 150,999 | 150,999 | 150,999 | 4 |
2003/03/28 | 150,009 | 150,009 | 150,009 | 150,009 | 2 |
2003/03/26 | 145,004 | 145,004 | 145,004 | 145,004 | 3 |
2003/03/24 | 145,004 | 145,004 | 140,000 | 140,000 | 5 |
2003/03/20 | 143,996 | 143,996 | 143,996 | 143,996 | 2 |
2003/03/19 | 145,004 | 145,004 | 145,004 | 145,004 | 2 |
2003/03/18 | 143,996 | 145,004 | 143,996 | 145,004 | 5 |
2003/03/17 | 140,000 | 141,998 | 140,000 | 141,998 | 3 |
2003/03/04 | 143,996 | 143,996 | 143,996 | 143,996 | 1 |
2003/02/28 | 140,000 | 145,004 | 140,000 | 145,004 | 2 |
2003/02/25 | 138,002 | 138,002 | 138,002 | 138,002 | 2 |
2003/02/24 | 140,000 | 140,000 | 138,002 | 138,002 | 6 |
2003/02/21 | 141,998 | 141,998 | 141,998 | 141,998 | 3 |
2003/02/19 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2003/02/18 | 138,992 | 138,992 | 138,992 | 138,992 | 1 |
2003/02/17 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2003/02/14 | 140,000 | 140,000 | 138,002 | 138,002 | 3 |
2003/02/12 | 140,000 | 141,008 | 140,000 | 141,008 | 3 |
2003/02/07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2003/02/06 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
2003/02/05 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
2003/02/03 | 138,002 | 138,002 | 138,002 | 138,002 | 6 |
2003/01/31 | 147,003 | 147,003 | 140,000 | 140,000 | 24 |
2003/01/30 | 150,009 | 150,009 | 150,009 | 150,009 | 1 |
2003/01/29 | 145,004 | 145,004 | 145,004 | 145,004 | 2 |
2003/01/28 | 147,993 | 147,993 | 147,993 | 147,993 | 1 |
2003/01/27 | 143,006 | 143,006 | 143,006 | 143,006 | 1 |
2003/01/24 | 147,003 | 147,003 | 147,003 | 147,003 | 1 |
2003/01/23 | 150,009 | 150,009 | 150,009 | 150,009 | 4 |
2003/01/22 | 150,009 | 150,009 | 147,993 | 147,993 | 3 |
2003/01/21 | 154,995 | 154,995 | 154,995 | 154,995 | 1 |
2003/01/10 | 165,004 | 165,004 | 165,004 | 165,004 | 1 |
2003/01/09 | 163,996 | 163,996 | 163,996 | 163,996 | 3 |
2003/01/08 | 158,992 | 160,000 | 158,992 | 160,000 | 5 |