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 |
|---|---|---|---|---|---|
| 2004/12/30 | 425,004 | 425,004 | 412,007 | 423,006 | 32 |
| 2004/12/29 | 409,001 | 425,004 | 401,008 | 425,004 | 74 |
| 2004/12/28 | 361,008 | 383,996 | 361,008 | 383,996 | 29 |
| 2004/12/27 | 370,009 | 370,009 | 361,008 | 361,008 | 47 |
| 2004/12/24 | 380,000 | 380,000 | 365,995 | 365,995 | 26 |
| 2004/12/22 | 385,004 | 385,004 | 376,994 | 378,002 | 28 |
| 2004/12/21 | 390,009 | 394,995 | 378,002 | 381,998 | 34 |
| 2004/12/20 | 385,004 | 387,993 | 380,000 | 385,004 | 24 |
| 2004/12/17 | 385,995 | 390,009 | 385,004 | 390,009 | 14 |
| 2004/12/16 | 387,993 | 390,009 | 381,998 | 390,009 | 19 |
| 2004/12/15 | 400,000 | 401,008 | 387,003 | 387,003 | 34 |
| 2004/12/14 | 374,995 | 394,005 | 374,995 | 394,005 | 45 |
| 2004/12/13 | 390,009 | 390,009 | 365,004 | 370,009 | 18 |
| 2004/12/10 | 401,998 | 403,996 | 394,995 | 394,995 | 27 |
| 2004/12/09 | 403,006 | 407,993 | 401,008 | 403,996 | 27 |
| 2004/12/08 | 407,003 | 407,003 | 401,008 | 405,004 | 22 |
| 2004/12/07 | 423,006 | 423,006 | 410,009 | 410,009 | 26 |
| 2004/12/06 | 430,009 | 430,009 | 418,002 | 420,000 | 21 |
| 2004/12/03 | 420,000 | 430,999 | 418,992 | 430,009 | 21 |
| 2004/12/02 | 421,998 | 423,996 | 418,002 | 420,000 | 44 |
| 2004/12/01 | 425,995 | 434,995 | 418,002 | 427,003 | 33 |
| 2004/11/30 | 438,992 | 440,000 | 430,009 | 436,004 | 16 |
| 2004/11/29 | 460,000 | 467,993 | 443,996 | 450,009 | 52 |
| 2004/11/26 | 454,995 | 470,009 | 454,995 | 460,000 | 83 |
| 2004/11/25 | 443,996 | 456,994 | 443,996 | 449,001 | 224 |
| 2004/11/24 | 580,000 | 594,995 | 494,005 | 494,005 | 106 |
| 2004/11/22 | 525,004 | 560,000 | 521,008 | 545,004 | 25 |
| 2004/11/19 | 600,000 | 600,000 | 576,004 | 580,000 | 17 |
| 2004/11/18 | 614,995 | 616,004 | 605,004 | 605,004 | 10 |
| 2004/11/17 | 621,008 | 625,004 | 605,004 | 605,004 | 19 |
| 2004/11/16 | 639,010 | 647,003 | 610,009 | 620,000 | 41 |
| 2004/11/15 | 569,001 | 610,009 | 569,001 | 610,009 | 23 |
| 2004/11/12 | 547,993 | 550,009 | 540,000 | 550,009 | 22 |
| 2004/11/11 | 521,998 | 538,002 | 521,998 | 538,002 | 11 |
| 2004/11/10 | 501,998 | 514,995 | 501,998 | 514,995 | 5 |
| 2004/11/09 | 505,004 | 510,999 | 501,998 | 510,999 | 7 |
| 2004/11/08 | 521,998 | 521,998 | 501,008 | 501,998 | 6 |
| 2004/11/05 | 503,006 | 514,995 | 503,006 | 505,004 | 11 |
| 2004/11/04 | 494,995 | 500,000 | 494,995 | 498,002 | 16 |
| 2004/11/02 | 494,995 | 510,009 | 494,995 | 501,008 | 12 |
| 2004/11/01 | 492,007 | 499,010 | 492,007 | 496,994 | 6 |
| 2004/10/29 | 498,002 | 499,010 | 490,009 | 490,009 | 26 |
| 2004/10/28 | 510,999 | 521,008 | 492,997 | 507,993 | 31 |
| 2004/10/27 | 540,000 | 550,009 | 510,009 | 530,009 | 10 |
| 2004/10/26 | 514,995 | 536,994 | 510,009 | 530,009 | 25 |
| 2004/10/25 | 510,009 | 510,009 | 490,009 | 500,000 | 46 |
| 2004/10/22 | 560,000 | 565,004 | 540,000 | 540,000 | 27 |
| 2004/10/21 | 576,004 | 576,004 | 567,993 | 567,993 | 7 |
| 2004/10/20 | 581,008 | 585,004 | 576,004 | 576,004 | 7 |
| 2004/10/19 | 585,004 | 585,004 | 585,004 | 585,004 | 3 |
| 2004/10/18 | 605,995 | 605,995 | 574,995 | 574,995 | 8 |
| 2004/10/15 | 590,009 | 596,004 | 590,009 | 596,004 | 6 |
| 2004/10/14 | 610,009 | 610,999 | 554,005 | 594,995 | 21 |
| 2004/10/13 | 605,004 | 605,004 | 599,010 | 605,004 | 6 |
| 2004/10/12 | 603,006 | 618,002 | 603,006 | 618,002 | 5 |
| 2004/10/08 | 603,006 | 603,006 | 603,006 | 603,006 | 1 |
| 2004/10/07 | 625,004 | 625,004 | 620,000 | 621,998 | 9 |
| 2004/10/06 | 632,007 | 632,007 | 623,006 | 625,995 | 11 |
| 2004/10/05 | 641,008 | 641,008 | 632,007 | 632,007 | 17 |
| 2004/10/04 | 630,999 | 656,004 | 630,999 | 634,995 | 15 |
| 2004/10/01 | 590,009 | 630,999 | 590,009 | 630,009 | 17 |
| 2004/09/30 | 565,004 | 601,008 | 554,005 | 590,009 | 38 |
| 2004/09/29 | 600,000 | 600,000 | 574,995 | 574,995 | 20 |
| 2004/09/28 | 614,995 | 614,995 | 600,000 | 605,004 | 25 |
| 2004/09/24 | 612,997 | 621,008 | 610,999 | 620,000 | 16 |
| 2004/09/22 | 643,996 | 643,996 | 616,004 | 630,009 | 24 |
| 2004/09/21 | 650,999 | 650,999 | 623,006 | 650,009 | 21 |
| 2004/09/17 | 658,002 | 660,000 | 647,993 | 650,999 | 19 |
| 2004/09/16 | 641,008 | 650,009 | 640,000 | 650,009 | 12 |
| 2004/09/15 | 654,995 | 661,008 | 620,000 | 645,995 | 38 |
| 2004/09/14 | 661,998 | 681,998 | 650,009 | 658,002 | 52 |
| 2004/09/13 | 680,000 | 689,001 | 680,000 | 681,998 | 13 |
| 2004/09/10 | 707,003 | 707,003 | 687,003 | 689,001 | 34 |
| 2004/09/09 | 710,009 | 712,997 | 701,998 | 707,003 | 12 |
| 2004/09/08 | 712,007 | 712,007 | 710,009 | 710,009 | 3 |
| 2004/09/07 | 705,004 | 712,007 | 700,000 | 712,007 | 15 |
| 2004/09/06 | 721,998 | 721,998 | 705,004 | 714,995 | 12 |
| 2004/09/03 | 723,996 | 723,996 | 710,009 | 710,009 | 14 |
| 2004/09/02 | 720,000 | 730,009 | 720,000 | 721,998 | 35 |
| 2004/09/01 | 707,993 | 720,000 | 707,993 | 720,000 | 17 |
| 2004/08/31 | 707,993 | 720,000 | 701,008 | 707,993 | 24 |
| 2004/08/30 | 719,010 | 719,010 | 707,993 | 707,993 | 12 |
| 2004/08/27 | 710,009 | 725,004 | 701,008 | 725,004 | 14 |
| 2004/08/26 | 716,004 | 718,002 | 710,009 | 714,995 | 9 |
| 2004/08/25 | 716,004 | 716,004 | 700,000 | 710,009 | 31 |
| 2004/08/24 | 721,998 | 723,006 | 712,007 | 721,998 | 12 |
| 2004/08/23 | 710,999 | 725,995 | 710,009 | 720,000 | 10 |
| 2004/08/20 | 705,004 | 714,995 | 700,000 | 709,001 | 12 |
| 2004/08/19 | 700,000 | 710,009 | 700,000 | 705,004 | 11 |
| 2004/08/18 | 703,006 | 705,004 | 690,009 | 690,009 | 12 |
| 2004/08/17 | 710,009 | 710,009 | 690,999 | 694,995 | 15 |
| 2004/08/16 | 710,009 | 710,009 | 680,000 | 700,000 | 20 |
| 2004/08/13 | 725,995 | 734,995 | 709,001 | 720,000 | 31 |
| 2004/08/12 | 754,995 | 780,000 | 730,009 | 730,009 | 30 |
| 2004/08/11 | 780,000 | 780,000 | 740,000 | 745,004 | 23 |
| 2004/08/10 | 727,993 | 754,995 | 727,993 | 750,009 | 28 |
| 2004/08/09 | 680,000 | 698,002 | 680,000 | 698,002 | 15 |
| 2004/08/06 | 681,998 | 714,995 | 672,997 | 703,006 | 26 |
| 2004/08/05 | 705,004 | 734,995 | 674,995 | 710,009 | 29 |
| 2004/08/04 | 667,003 | 707,993 | 620,000 | 690,009 | 100 |
| 2004/08/03 | 752,997 | 752,997 | 705,004 | 716,994 | 41 |
| 2004/08/02 | 787,003 | 787,003 | 761,008 | 761,008 | 27 |
| 2004/07/30 | 790,999 | 810,009 | 780,000 | 800,000 | 15 |
| 2004/07/29 | 805,004 | 805,004 | 776,994 | 792,007 | 21 |
| 2004/07/28 | 829,001 | 830,009 | 810,009 | 830,009 | 32 |
| 2004/07/27 | 814,995 | 823,996 | 760,000 | 780,000 | 60 |
| 2004/07/26 | 823,006 | 832,997 | 812,007 | 814,995 | 26 |
| 2004/07/23 | 880,000 | 890,009 | 820,000 | 850,009 | 46 |
| 2004/07/22 | 854,995 | 930,009 | 843,996 | 880,000 | 63 |
| 2004/07/21 | 830,009 | 889,001 | 820,000 | 889,001 | 32 |
| 2004/07/20 | 796,994 | 810,009 | 796,994 | 801,008 | 19 |
| 2004/07/16 | 800,000 | 838,002 | 770,009 | 836,994 | 37 |
| 2004/07/15 | 890,009 | 890,009 | 800,000 | 805,004 | 125 |
| 2004/07/14 | 930,999 | 940,000 | 890,009 | 890,009 | 34 |
| 2004/07/13 | 939,010 | 940,000 | 914,995 | 925,995 | 22 |
| 2004/07/12 | 965,004 | 965,004 | 916,994 | 939,010 | 34 |
| 2004/07/09 | 905,995 | 950,009 | 885,004 | 925,004 | 86 |
| 2004/07/08 | 999,010 | 999,010 | 920,000 | 930,009 | 63 |
| 2004/07/07 | 901,008 | 1,040,000 | 870,009 | 999,010 | 137 |
| 2004/07/06 | 1,040,000 | 1,070,009 | 887,993 | 960,000 | 394 |
| 2004/07/05 | 908,011 | 968,011 | 890,009 | 968,011 | 174 |
| 2004/07/02 | 840,000 | 867,993 | 840,000 | 867,993 | 28 |
| 2004/07/01 | 860,000 | 885,004 | 850,009 | 870,009 | 63 |
| 2004/06/30 | 847,993 | 850,009 | 814,995 | 850,009 | 54 |
| 2004/06/29 | 800,000 | 818,002 | 800,000 | 818,002 | 24 |
| 2004/06/28 | 799,010 | 800,000 | 756,004 | 800,000 | 43 |
| 2004/06/25 | 799,010 | 820,000 | 794,005 | 810,009 | 26 |
| 2004/06/24 | 792,007 | 800,000 | 761,008 | 794,995 | 23 |
| 2004/06/23 | 821,008 | 829,001 | 780,000 | 790,009 | 22 |
| 2004/06/22 | 814,995 | 829,001 | 792,007 | 810,999 | 64 |
| 2004/06/21 | 820,000 | 820,000 | 780,000 | 805,004 | 34 |
| 2004/06/18 | 863,006 | 928,011 | 825,004 | 830,009 | 121 |
| 2004/06/17 | 763,006 | 843,006 | 760,000 | 843,006 | 125 |
| 2004/06/16 | 716,994 | 756,004 | 710,009 | 743,006 | 29 |
| 2004/06/15 | 700,000 | 710,009 | 690,999 | 710,009 | 12 |
| 2004/06/14 | 689,001 | 692,997 | 685,004 | 692,997 | 15 |
| 2004/06/11 | 683,996 | 694,995 | 683,996 | 685,004 | 9 |
| 2004/06/10 | 700,000 | 700,000 | 692,007 | 694,005 | 8 |
| 2004/06/09 | 700,000 | 705,004 | 694,995 | 700,000 | 10 |
| 2004/06/08 | 707,003 | 716,994 | 701,008 | 710,009 | 22 |
| 2004/06/07 | 670,009 | 714,995 | 670,009 | 690,009 | 12 |
| 2004/06/04 | 670,009 | 670,009 | 665,004 | 665,004 | 3 |
| 2004/06/03 | 685,004 | 685,004 | 660,000 | 670,009 | 16 |
| 2004/06/02 | 685,004 | 694,995 | 680,000 | 681,008 | 17 |
| 2004/06/01 | 665,004 | 714,995 | 654,995 | 700,000 | 33 |
| 2004/05/31 | 710,999 | 710,999 | 670,009 | 670,009 | 20 |
| 2004/05/28 | 705,004 | 714,995 | 700,000 | 701,008 | 21 |
| 2004/05/27 | 789,001 | 789,001 | 714,995 | 714,995 | 34 |
| 2004/05/26 | 780,000 | 781,998 | 761,008 | 761,008 | 13 |
| 2004/05/25 | 770,009 | 780,000 | 754,995 | 780,000 | 7 |
| 2004/05/24 | 790,009 | 790,009 | 754,995 | 760,000 | 8 |
| 2004/05/21 | 779,010 | 798,002 | 779,010 | 790,009 | 15 |
| 2004/05/20 | 790,009 | 801,998 | 734,995 | 780,000 | 23 |
| 2004/05/19 | 779,010 | 799,010 | 740,000 | 790,009 | 33 |
| 2004/05/18 | 621,008 | 770,009 | 620,000 | 750,009 | 47 |
| 2004/05/17 | 719,010 | 719,010 | 670,999 | 670,999 | 49 |
| 2004/05/14 | 805,995 | 810,009 | 745,004 | 770,999 | 38 |
| 2004/05/13 | 847,993 | 850,009 | 800,000 | 816,004 | 25 |
| 2004/05/12 | 810,009 | 827,993 | 780,000 | 827,993 | 38 |
| 2004/05/11 | 780,000 | 830,009 | 750,009 | 750,009 | 59 |
| 2004/05/10 | 890,009 | 939,010 | 850,009 | 850,009 | 77 |
| 2004/05/07 | 1,010,009 | 1,010,009 | 945,004 | 950,009 | 76 |
| 2004/05/06 | 978,002 | 1,080,000 | 978,002 | 1,000,000 | 211 |
| 2004/04/30 | 990,009 | 1,000,000 | 960,000 | 976,994 | 187 |
| 2004/04/28 | 840,000 | 900,000 | 821,008 | 900,000 | 57 |
| 2004/04/27 | 750,999 | 800,000 | 740,000 | 800,000 | 93 |
| 2004/04/26 | 781,998 | 792,007 | 745,004 | 745,004 | 52 |
| 2004/04/23 | 809,001 | 834,995 | 783,996 | 785,004 | 45 |
| 2004/04/22 | 794,995 | 838,002 | 770,009 | 810,009 | 72 |
| 2004/04/21 | 850,999 | 850,999 | 772,997 | 794,995 | 85 |
| 2004/04/20 | 910,009 | 910,009 | 820,000 | 850,009 | 73 |
| 2004/04/19 | 970,999 | 976,004 | 856,004 | 890,009 | 80 |
| 2004/04/16 | 950,009 | 999,010 | 905,004 | 950,009 | 116 |
| 2004/04/15 | 980,000 | 999,010 | 890,009 | 925,004 | 316 |
| 2004/04/14 | 1,090,009 | 1,090,009 | 1,070,009 | 1,070,009 | 107 |
| 2004/04/13 | 983,996 | 983,996 | 983,996 | 983,996 | 78 |
| 2004/04/12 | 814,005 | 883,996 | 814,005 | 883,996 | 99 |
| 2004/04/09 | 827,993 | 863,996 | 730,009 | 783,996 | 273 |
| 2004/04/08 | 727,993 | 767,993 | 720,000 | 767,993 | 165 |
| 2004/04/07 | 585,004 | 667,993 | 570,009 | 667,993 | 134 |
| 2004/04/06 | 580,000 | 580,000 | 532,997 | 567,993 | 101 |
| 2004/04/05 | 487,993 | 530,009 | 487,993 | 530,009 | 96 |
| 2004/04/02 | 498,002 | 500,000 | 476,004 | 480,000 | 75 |
| 2004/04/01 | 512,997 | 512,997 | 490,009 | 505,995 | 63 |
| 2004/03/31 | 519,010 | 520,000 | 505,995 | 514,995 | 49 |
| 2004/03/30 | 516,994 | 527,003 | 512,997 | 519,010 | 58 |
| 2004/03/29 | 490,009 | 520,000 | 490,009 | 505,004 | 94 |
| 2004/03/26 | 483,006 | 483,006 | 440,000 | 476,004 | 80 |
| 2004/03/25 | 510,009 | 521,998 | 481,998 | 485,004 | 129 |
| 2004/03/24 | 454,005 | 480,000 | 450,009 | 480,000 | 201 |
| 2004/03/23 | 410,009 | 434,995 | 407,993 | 430,009 | 70 |
| 2004/03/22 | 385,995 | 418,002 | 385,995 | 405,004 | 31 |
| 2004/03/19 | 385,004 | 385,004 | 367,993 | 383,996 | 32 |
| 2004/03/18 | 405,004 | 418,002 | 390,009 | 390,009 | 59 |
| 2004/03/17 | 367,993 | 412,007 | 367,993 | 374,995 | 88 |
| 2004/03/16 | 347,993 | 363,006 | 347,993 | 361,998 | 37 |
| 2004/03/15 | 343,006 | 354,995 | 338,992 | 349,001 | 34 |
| 2004/03/12 | 350,009 | 350,009 | 336,004 | 336,004 | 32 |
| 2004/03/11 | 332,997 | 343,996 | 330,009 | 334,995 | 43 |
| 2004/03/10 | 332,997 | 354,995 | 332,997 | 334,005 | 37 |
| 2004/03/09 | 314,995 | 332,007 | 314,995 | 332,007 | 20 |
| 2004/03/08 | 310,009 | 314,995 | 307,003 | 314,995 | 12 |
| 2004/03/05 | 307,993 | 307,993 | 303,006 | 307,993 | 17 |
| 2004/03/04 | 309,001 | 314,995 | 303,006 | 303,006 | 18 |
| 2004/03/03 | 310,009 | 312,007 | 300,000 | 300,000 | 10 |
| 2004/03/02 | 310,009 | 312,007 | 310,009 | 312,007 | 11 |
| 2004/03/01 | 300,000 | 305,995 | 300,000 | 305,995 | 21 |
| 2004/02/27 | 287,003 | 300,000 | 287,003 | 298,002 | 10 |
| 2004/02/26 | 287,003 | 287,003 | 285,004 | 285,004 | 5 |
| 2004/02/25 | 285,995 | 287,003 | 283,006 | 287,003 | 14 |
| 2004/02/24 | 301,998 | 301,998 | 280,000 | 290,009 | 41 |
| 2004/02/23 | 300,000 | 303,006 | 298,992 | 303,006 | 15 |
| 2004/02/20 | 301,998 | 303,006 | 292,997 | 298,992 | 23 |
| 2004/02/19 | 290,999 | 298,002 | 285,995 | 294,995 | 31 |
| 2004/02/18 | 305,995 | 305,995 | 290,009 | 298,002 | 30 |
| 2004/02/17 | 303,006 | 307,003 | 301,008 | 307,003 | 11 |
| 2004/02/16 | 310,999 | 310,999 | 300,000 | 303,006 | 15 |
| 2004/02/13 | 334,995 | 334,995 | 296,994 | 307,993 | 36 |
| 2004/02/12 | 314,005 | 334,005 | 310,009 | 330,009 | 26 |
| 2004/02/10 | 298,992 | 310,009 | 294,995 | 300,000 | 30 |
| 2004/02/09 | 309,001 | 309,001 | 285,995 | 294,995 | 38 |
| 2004/02/06 | 316,004 | 316,004 | 310,009 | 310,009 | 25 |
| 2004/02/05 | 316,004 | 325,004 | 314,995 | 320,000 | 10 |
| 2004/02/04 | 340,000 | 341,008 | 320,000 | 320,000 | 21 |
| 2004/02/03 | 334,005 | 336,994 | 325,004 | 336,994 | 21 |
| 2004/02/02 | 318,002 | 323,996 | 316,994 | 323,006 | 7 |
| 2004/01/30 | 305,004 | 320,000 | 303,006 | 314,005 | 41 |
| 2004/01/29 | 338,002 | 358,992 | 300,000 | 314,995 | 105 |
| 2004/01/28 | 372,997 | 412,997 | 320,000 | 332,997 | 289 |
| 2004/01/27 | 330,999 | 363,006 | 327,993 | 363,006 | 77 |
| 2004/01/26 | 327,993 | 327,993 | 305,995 | 312,997 | 25 |
| 2004/01/23 | 294,995 | 305,004 | 290,999 | 294,005 | 32 |
| 2004/01/22 | 287,993 | 305,995 | 287,993 | 300,000 | 49 |
| 2004/01/21 | 265,004 | 287,003 | 265,004 | 287,003 | 20 |
| 2004/01/20 | 272,007 | 278,002 | 263,006 | 263,006 | 18 |
| 2004/01/19 | 263,006 | 274,995 | 263,006 | 274,995 | 12 |
| 2004/01/16 | 276,994 | 276,994 | 258,002 | 263,006 | 17 |
| 2004/01/15 | 274,995 | 280,000 | 274,995 | 276,004 | 21 |
| 2004/01/14 | 270,009 | 270,009 | 265,004 | 270,009 | 6 |
| 2004/01/13 | 260,000 | 263,996 | 260,000 | 263,006 | 8 |
| 2004/01/09 | 260,000 | 260,000 | 250,999 | 250,999 | 6 |
| 2004/01/07 | 263,006 | 263,006 | 261,008 | 261,008 | 5 |
| 2004/01/06 | 260,000 | 265,004 | 260,000 | 265,004 | 5 |
| 2004/01/05 | 260,000 | 263,996 | 260,000 | 260,000 | 13 |