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 |
|---|---|---|---|---|---|
| 2005/12/30 | 843,006 | 856,004 | 830,009 | 834,005 | 223 |
| 2005/12/29 | 772,007 | 830,999 | 772,007 | 816,004 | 379 |
| 2005/12/28 | 754,005 | 769,001 | 754,005 | 763,006 | 38 |
| 2005/12/27 | 761,008 | 769,001 | 752,997 | 756,004 | 65 |
| 2005/12/26 | 778,002 | 778,002 | 761,998 | 763,006 | 51 |
| 2005/12/22 | 776,004 | 780,000 | 765,995 | 774,995 | 77 |
| 2005/12/21 | 781,008 | 781,998 | 774,005 | 774,995 | 72 |
| 2005/12/20 | 792,007 | 792,007 | 772,997 | 781,008 | 54 |
| 2005/12/19 | 767,003 | 790,009 | 767,003 | 772,007 | 116 |
| 2005/12/16 | 763,996 | 769,001 | 761,008 | 763,996 | 38 |
| 2005/12/15 | 769,001 | 769,001 | 760,000 | 763,996 | 33 |
| 2005/12/14 | 772,997 | 780,000 | 769,001 | 769,001 | 56 |
| 2005/12/13 | 800,000 | 805,004 | 772,997 | 772,997 | 102 |
| 2005/12/12 | 761,008 | 825,004 | 761,008 | 796,994 | 244 |
| 2005/12/09 | 765,004 | 765,004 | 756,004 | 756,994 | 19 |
| 2005/12/08 | 772,007 | 778,002 | 756,004 | 769,001 | 32 |
| 2005/12/07 | 759,010 | 769,001 | 754,995 | 761,998 | 39 |
| 2005/12/06 | 767,003 | 770,009 | 750,009 | 760,000 | 55 |
| 2005/12/05 | 780,000 | 781,998 | 760,000 | 767,993 | 33 |
| 2005/12/02 | 779,010 | 783,996 | 761,008 | 783,006 | 32 |
| 2005/12/01 | 763,006 | 772,007 | 750,009 | 769,001 | 55 |
| 2005/11/30 | 761,008 | 780,000 | 761,008 | 772,997 | 49 |
| 2005/11/29 | 790,009 | 792,997 | 779,010 | 780,000 | 32 |
| 2005/11/28 | 790,009 | 803,996 | 785,004 | 796,004 | 21 |
| 2005/11/25 | 794,995 | 803,006 | 787,003 | 800,000 | 43 |
| 2005/11/24 | 803,996 | 810,009 | 794,005 | 799,010 | 64 |
| 2005/11/22 | 801,998 | 816,004 | 801,008 | 801,998 | 46 |
| 2005/11/21 | 805,004 | 812,997 | 801,008 | 812,007 | 107 |
| 2005/11/18 | 816,004 | 820,000 | 812,007 | 814,995 | 23 |
| 2005/11/17 | 823,996 | 827,993 | 812,997 | 814,995 | 38 |
| 2005/11/16 | 816,004 | 820,000 | 810,999 | 810,999 | 15 |
| 2005/11/15 | 821,998 | 830,009 | 814,995 | 814,995 | 39 |
| 2005/11/14 | 827,003 | 829,001 | 820,000 | 823,996 | 39 |
| 2005/11/11 | 836,994 | 847,993 | 821,008 | 825,995 | 52 |
| 2005/11/10 | 860,000 | 870,009 | 820,000 | 836,994 | 194 |
| 2005/11/09 | 805,004 | 914,995 | 800,000 | 850,999 | 664 |
| 2005/11/08 | 796,004 | 820,000 | 789,001 | 814,995 | 71 |
| 2005/11/07 | 818,002 | 819,010 | 798,002 | 810,009 | 44 |
| 2005/11/04 | 820,000 | 820,000 | 810,009 | 818,002 | 36 |
| 2005/11/02 | 827,993 | 827,993 | 809,001 | 820,000 | 48 |
| 2005/11/01 | 827,993 | 830,009 | 827,993 | 830,009 | 14 |
| 2005/10/31 | 829,001 | 830,009 | 821,998 | 827,003 | 44 |
| 2005/10/28 | 832,007 | 847,003 | 825,004 | 839,010 | 30 |
| 2005/10/27 | 834,005 | 843,996 | 830,009 | 834,005 | 35 |
| 2005/10/26 | 860,000 | 867,003 | 820,000 | 820,000 | 74 |
| 2005/10/25 | 883,996 | 883,996 | 859,010 | 867,993 | 51 |
| 2005/10/24 | 860,000 | 880,000 | 854,005 | 874,005 | 56 |
| 2005/10/21 | 845,995 | 860,000 | 845,004 | 854,995 | 20 |
| 2005/10/20 | 836,004 | 878,002 | 834,995 | 845,995 | 116 |
| 2005/10/19 | 830,009 | 841,008 | 823,006 | 841,008 | 27 |
| 2005/10/18 | 840,000 | 840,000 | 821,998 | 832,997 | 31 |
| 2005/10/17 | 823,996 | 830,009 | 820,000 | 830,009 | 28 |
| 2005/10/14 | 852,997 | 859,010 | 814,995 | 830,009 | 69 |
| 2005/10/13 | 878,002 | 878,002 | 850,999 | 850,999 | 60 |
| 2005/10/12 | 852,997 | 865,995 | 849,001 | 858,002 | 41 |
| 2005/10/11 | 880,000 | 880,000 | 861,008 | 863,006 | 36 |
| 2005/10/07 | 910,009 | 912,007 | 876,004 | 885,004 | 79 |
| 2005/10/06 | 870,009 | 870,009 | 852,997 | 870,009 | 33 |
| 2005/10/05 | 870,009 | 874,005 | 860,000 | 870,009 | 20 |
| 2005/10/04 | 905,995 | 905,995 | 870,999 | 874,005 | 47 |
| 2005/10/03 | 885,995 | 889,001 | 860,000 | 881,998 | 82 |
| 2005/09/30 | 830,999 | 852,997 | 830,009 | 845,995 | 74 |
| 2005/09/29 | 878,002 | 903,996 | 850,009 | 852,007 | 69 |
| 2005/09/28 | 849,001 | 928,011 | 838,002 | 879,010 | 197 |
| 2005/09/27 | 899,010 | 899,010 | 856,004 | 858,002 | 97 |
| 2005/09/26 | 910,999 | 930,009 | 905,995 | 905,995 | 67 |
| 2005/09/22 | 901,008 | 948,011 | 900,000 | 910,999 | 154 |
| 2005/09/21 | 934,995 | 940,000 | 910,009 | 914,995 | 92 |
| 2005/09/20 | 960,000 | 969,001 | 928,011 | 945,004 | 124 |
| 2005/09/16 | 945,995 | 960,000 | 925,995 | 950,009 | 82 |
| 2005/09/15 | 956,994 | 970,009 | 945,995 | 945,995 | 107 |
| 2005/09/14 | 943,006 | 992,007 | 912,007 | 961,998 | 343 |
| 2005/09/13 | 1,050,009 | 1,070,009 | 963,006 | 963,006 | 1,095 |
| 2005/09/12 | 900,000 | 981,008 | 898,002 | 981,008 | 537 |
| 2005/09/09 | 900,000 | 912,997 | 880,000 | 881,008 | 200 |
| 2005/09/08 | 940,000 | 947,003 | 907,003 | 912,997 | 226 |
| 2005/09/07 | 916,004 | 950,009 | 905,004 | 921,998 | 354 |
| 2005/09/06 | 970,009 | 990,009 | 920,000 | 925,995 | 486 |
| 2005/09/05 | 1,080,000 | 1,110,009 | 954,005 | 960,000 | 1,498 |
| 2005/09/02 | 1,100,000 | 1,260,000 | 1,050,009 | 1,100,000 | 2,564 |
| 2005/09/01 | 1,100,000 | 1,100,000 | 1,050,009 | 1,100,000 | 864 |
| 2005/08/31 | 932,007 | 992,007 | 923,996 | 992,007 | 1,100 |
| 2005/08/30 | 801,998 | 892,007 | 800,000 | 890,999 | 354 |
| 2005/08/29 | 814,995 | 814,995 | 785,004 | 792,007 | 60 |
| 2005/08/26 | 834,995 | 847,993 | 820,000 | 821,998 | 111 |
| 2005/08/25 | 860,000 | 865,004 | 812,997 | 825,004 | 247 |
| 2005/08/24 | 876,994 | 949,001 | 845,004 | 865,004 | 1,055 |
| 2005/08/23 | 772,007 | 870,009 | 772,007 | 870,009 | 653 |
| 2005/08/22 | 774,995 | 780,000 | 761,998 | 770,009 | 30 |
| 2005/08/19 | 750,009 | 754,995 | 740,000 | 754,995 | 12 |
| 2005/08/18 | 736,994 | 749,001 | 736,004 | 743,996 | 22 |
| 2005/08/17 | 729,001 | 736,994 | 719,010 | 730,999 | 27 |
| 2005/08/16 | 730,009 | 730,009 | 705,995 | 721,998 | 54 |
| 2005/08/15 | 734,005 | 770,009 | 730,009 | 736,004 | 102 |
| 2005/08/12 | 843,006 | 843,996 | 754,995 | 774,005 | 150 |
| 2005/08/11 | 785,995 | 825,995 | 785,995 | 823,006 | 135 |
| 2005/08/10 | 756,994 | 785,995 | 756,994 | 785,004 | 104 |
| 2005/08/09 | 719,010 | 756,994 | 718,002 | 741,998 | 91 |
| 2005/08/08 | 672,997 | 725,004 | 672,997 | 721,008 | 64 |
| 2005/08/05 | 681,998 | 721,008 | 670,009 | 694,005 | 110 |
| 2005/08/04 | 714,995 | 714,995 | 654,995 | 670,009 | 200 |
| 2005/08/03 | 750,999 | 750,999 | 720,000 | 720,000 | 122 |
| 2005/08/02 | 803,996 | 803,996 | 770,999 | 770,999 | 87 |
| 2005/08/01 | 823,996 | 827,993 | 805,004 | 809,001 | 40 |
| 2005/07/29 | 803,006 | 830,009 | 803,006 | 820,000 | 82 |
| 2005/07/28 | 823,006 | 823,006 | 803,996 | 805,004 | 91 |
| 2005/07/27 | 845,004 | 845,004 | 812,997 | 821,998 | 106 |
| 2005/07/26 | 870,009 | 870,009 | 834,995 | 854,995 | 70 |
| 2005/07/25 | 874,995 | 889,001 | 856,004 | 870,009 | 98 |
| 2005/07/22 | 878,002 | 880,000 | 856,994 | 874,995 | 60 |
| 2005/07/21 | 903,006 | 903,006 | 880,000 | 890,009 | 83 |
| 2005/07/20 | 901,998 | 907,003 | 898,002 | 903,996 | 42 |
| 2005/07/19 | 909,001 | 909,001 | 900,000 | 900,000 | 51 |
| 2005/07/15 | 912,997 | 928,011 | 900,000 | 908,011 | 162 |
| 2005/07/14 | 910,999 | 934,005 | 908,011 | 910,009 | 172 |
| 2005/07/13 | 910,009 | 914,995 | 899,010 | 910,009 | 60 |
| 2005/07/12 | 901,008 | 914,995 | 896,004 | 907,003 | 109 |
| 2005/07/11 | 903,006 | 910,009 | 900,000 | 901,008 | 39 |
| 2005/07/08 | 905,995 | 910,009 | 894,995 | 900,000 | 95 |
| 2005/07/07 | 914,995 | 920,000 | 903,006 | 910,009 | 100 |
| 2005/07/06 | 934,005 | 934,995 | 912,007 | 914,995 | 96 |
| 2005/07/05 | 914,995 | 936,994 | 914,005 | 928,011 | 151 |
| 2005/07/04 | 925,004 | 928,011 | 912,007 | 914,995 | 91 |
| 2005/07/01 | 920,000 | 934,995 | 903,996 | 916,994 | 192 |
| 2005/06/30 | 961,008 | 1,010,009 | 919,010 | 923,996 | 1,325 |
| 2005/06/29 | 921,998 | 978,002 | 916,004 | 970,999 | 539 |
| 2005/06/28 | 901,998 | 912,997 | 894,995 | 899,010 | 119 |
| 2005/06/27 | 900,000 | 910,009 | 896,994 | 900,000 | 64 |
| 2005/06/24 | 910,999 | 923,996 | 899,010 | 905,995 | 106 |
| 2005/06/23 | 930,009 | 952,007 | 910,999 | 920,000 | 128 |
| 2005/06/22 | 901,008 | 954,995 | 898,002 | 930,999 | 422 |
| 2005/06/21 | 900,000 | 914,995 | 896,994 | 900,000 | 101 |
| 2005/06/20 | 914,005 | 914,005 | 892,997 | 903,006 | 81 |
| 2005/06/17 | 905,995 | 918,002 | 890,009 | 912,007 | 139 |
| 2005/06/16 | 887,003 | 919,010 | 887,003 | 890,009 | 177 |
| 2005/06/15 | 900,000 | 921,008 | 890,009 | 894,995 | 106 |
| 2005/06/14 | 914,995 | 934,005 | 896,004 | 901,998 | 166 |
| 2005/06/13 | 934,005 | 949,001 | 910,999 | 914,005 | 95 |
| 2005/06/10 | 925,995 | 947,003 | 921,998 | 923,996 | 122 |
| 2005/06/09 | 939,010 | 960,000 | 920,000 | 927,003 | 132 |
| 2005/06/08 | 936,994 | 974,005 | 925,995 | 929,001 | 153 |
| 2005/06/07 | 989,001 | 999,010 | 928,011 | 945,004 | 245 |
| 2005/06/06 | 990,009 | 1,060,000 | 965,004 | 970,999 | 971 |
| 2005/06/03 | 916,994 | 1,020,000 | 905,995 | 1,010,009 | 1,220 |
| 2005/06/02 | 920,000 | 943,996 | 900,000 | 912,997 | 195 |
| 2005/06/01 | 965,995 | 1,010,009 | 910,009 | 916,994 | 622 |
| 2005/05/31 | 874,995 | 950,009 | 852,007 | 948,011 | 382 |
| 2005/05/30 | 967,003 | 974,005 | 934,005 | 945,004 | 117 |
| 2005/05/27 | 954,995 | 1,010,009 | 940,000 | 965,004 | 342 |
| 2005/05/26 | 980,000 | 987,003 | 948,011 | 954,005 | 136 |
| 2005/05/25 | 1,000,000 | 1,030,009 | 979,010 | 990,009 | 237 |
| 2005/05/24 | 1,060,000 | 1,100,000 | 981,008 | 1,000,000 | 474 |
| 2005/05/23 | 1,120,000 | 1,160,000 | 1,050,009 | 1,060,000 | 494 |
| 2005/05/20 | 1,110,009 | 1,210,009 | 1,060,000 | 1,100,000 | 2,299 |
| 2005/05/19 | 923,006 | 1,010,009 | 910,009 | 1,010,009 | 384 |
| 2005/05/18 | 914,995 | 945,004 | 854,005 | 903,006 | 435 |
| 2005/05/17 | 1,030,009 | 1,080,000 | 850,009 | 894,995 | 418 |
| 2005/05/16 | 1,100,000 | 1,140,000 | 1,000,000 | 1,020,000 | 290 |
| 2005/05/13 | 1,140,000 | 1,150,009 | 1,100,000 | 1,100,000 | 204 |
| 2005/05/12 | 1,180,000 | 1,200,000 | 1,140,000 | 1,140,000 | 591 |
| 2005/05/11 | 1,100,000 | 1,180,000 | 1,090,009 | 1,180,000 | 1,196 |
| 2005/05/10 | 1,100,000 | 1,190,009 | 1,080,000 | 1,100,000 | 819 |
| 2005/05/09 | 1,160,000 | 1,170,009 | 1,100,000 | 1,120,000 | 310 |
| 2005/05/06 | 1,240,000 | 1,260,000 | 1,130,009 | 1,140,000 | 1,155 |
| 2005/05/02 | 1,110,009 | 1,280,000 | 1,070,009 | 1,220,000 | 1,938 |
| 2005/04/28 | 1,140,000 | 1,210,009 | 1,090,009 | 1,110,009 | 1,200 |
| 2005/04/27 | 1,260,000 | 1,280,000 | 1,120,000 | 1,140,000 | 1,852 |
| 2005/04/26 | 1,200,000 | 1,320,000 | 1,130,009 | 1,320,000 | 2,163 |
| 2005/04/25 | 1,210,009 | 1,240,000 | 1,040,000 | 1,190,009 | 2,351 |
| 2005/04/22 | 1,620,000 | 1,630,009 | 1,230,009 | 1,230,009 | 1,487 |
| 2005/04/21 | 1,710,009 | 1,950,009 | 1,390,009 | 1,530,009 | 2,551 |
| 2005/04/19 | 1,370,009 | 1,450,009 | 1,350,009 | 1,450,009 | 802 |
| 2005/04/18 | 1,060,000 | 1,250,009 | 947,003 | 1,250,009 | 2,210 |
| 2005/04/15 | 1,050,009 | 1,050,009 | 1,050,009 | 1,050,009 | 290 |
| 2005/04/14 | 947,003 | 947,003 | 947,003 | 947,003 | 320 |
| 2005/04/13 | 765,004 | 847,003 | 763,006 | 847,003 | 681 |
| 2005/04/12 | 676,994 | 747,003 | 661,008 | 747,003 | 623 |
| 2005/04/11 | 596,004 | 647,003 | 589,001 | 647,003 | 151 |
| 2005/04/08 | 600,000 | 605,004 | 580,000 | 585,995 | 32 |
| 2005/04/07 | 585,995 | 605,004 | 578,002 | 580,000 | 61 |
| 2005/04/06 | 605,004 | 605,004 | 576,004 | 585,995 | 117 |
| 2005/04/05 | 556,004 | 580,000 | 556,004 | 574,995 | 52 |
| 2005/04/04 | 579,010 | 594,995 | 545,004 | 545,004 | 84 |
| 2005/04/01 | 587,993 | 610,009 | 572,007 | 574,995 | 64 |
| 2005/03/31 | 534,005 | 570,999 | 534,005 | 570,999 | 44 |
| 2005/03/30 | 549,001 | 550,009 | 521,008 | 521,008 | 37 |
| 2005/03/29 | 560,000 | 576,994 | 554,995 | 556,004 | 40 |
| 2005/03/28 | 603,006 | 603,996 | 567,003 | 574,995 | 75 |
| 2005/03/25 | 625,995 | 645,004 | 594,995 | 603,996 | 137 |
| 2005/03/24 | 574,995 | 609,001 | 567,993 | 609,001 | 180 |
| 2005/03/23 | 532,007 | 567,003 | 532,007 | 558,002 | 156 |
| 2005/03/22 | 503,006 | 534,995 | 503,006 | 530,009 | 67 |
| 2005/03/18 | 480,000 | 496,994 | 480,000 | 496,994 | 29 |
| 2005/03/17 | 481,008 | 500,000 | 481,008 | 485,004 | 39 |
| 2005/03/16 | 470,009 | 481,998 | 470,009 | 480,000 | 26 |
| 2005/03/15 | 467,993 | 472,007 | 461,998 | 465,004 | 14 |
| 2005/03/14 | 476,004 | 476,004 | 467,993 | 470,999 | 12 |
| 2005/03/11 | 465,004 | 472,007 | 454,995 | 470,999 | 14 |
| 2005/03/10 | 454,005 | 454,995 | 454,005 | 454,995 | 2 |
| 2005/03/09 | 460,000 | 460,000 | 454,005 | 454,005 | 4 |
| 2005/03/08 | 465,995 | 465,995 | 460,000 | 460,000 | 10 |
| 2005/03/07 | 481,008 | 481,008 | 465,004 | 465,004 | 7 |
| 2005/03/04 | 467,993 | 472,997 | 465,004 | 472,007 | 11 |
| 2005/03/03 | 476,004 | 481,008 | 472,007 | 472,007 | 15 |
| 2005/03/02 | 465,004 | 476,004 | 465,004 | 476,004 | 16 |
| 2005/03/01 | 467,993 | 467,993 | 456,994 | 456,994 | 9 |
| 2005/02/28 | 450,009 | 465,004 | 450,009 | 465,004 | 13 |
| 2005/02/25 | 450,009 | 450,009 | 450,009 | 450,009 | 5 |
| 2005/02/24 | 449,001 | 459,010 | 447,993 | 447,993 | 15 |
| 2005/02/23 | 465,995 | 465,995 | 459,010 | 459,010 | 10 |
| 2005/02/22 | 430,999 | 467,993 | 430,999 | 467,993 | 17 |
| 2005/02/21 | 440,000 | 440,000 | 425,004 | 432,997 | 11 |
| 2005/02/18 | 447,993 | 447,993 | 440,000 | 441,008 | 14 |
| 2005/02/17 | 452,007 | 452,007 | 441,008 | 447,003 | 30 |
| 2005/02/16 | 449,001 | 456,004 | 447,993 | 452,007 | 46 |
| 2005/02/15 | 500,000 | 505,004 | 474,005 | 474,005 | 38 |
| 2005/02/14 | 503,006 | 509,001 | 500,000 | 503,996 | 19 |
| 2005/02/10 | 490,999 | 496,004 | 487,993 | 496,004 | 10 |
| 2005/02/09 | 499,010 | 499,010 | 487,993 | 487,993 | 10 |
| 2005/02/08 | 494,995 | 501,998 | 494,995 | 501,998 | 10 |
| 2005/02/07 | 494,995 | 500,000 | 485,004 | 496,994 | 37 |
| 2005/02/04 | 505,004 | 505,004 | 483,996 | 490,009 | 31 |
| 2005/02/03 | 521,998 | 527,993 | 501,008 | 501,008 | 29 |
| 2005/02/02 | 530,999 | 547,993 | 516,994 | 519,010 | 43 |
| 2005/02/01 | 507,003 | 530,009 | 503,006 | 527,993 | 41 |
| 2005/01/31 | 490,999 | 500,000 | 485,004 | 500,000 | 35 |
| 2005/01/28 | 499,010 | 499,010 | 476,994 | 485,004 | 18 |
| 2005/01/27 | 510,009 | 512,007 | 494,995 | 499,010 | 14 |
| 2005/01/26 | 503,996 | 503,996 | 490,999 | 503,996 | 29 |
| 2005/01/25 | 516,004 | 516,004 | 490,009 | 490,009 | 64 |
| 2005/01/24 | 514,005 | 525,995 | 514,005 | 516,004 | 30 |
| 2005/01/21 | 512,997 | 525,004 | 510,999 | 523,996 | 32 |
| 2005/01/20 | 530,009 | 534,995 | 514,995 | 521,008 | 37 |
| 2005/01/19 | 540,000 | 545,004 | 507,003 | 534,995 | 78 |
| 2005/01/18 | 570,009 | 574,005 | 521,998 | 540,000 | 165 |
| 2005/01/17 | 458,002 | 503,006 | 458,002 | 503,006 | 58 |
| 2005/01/14 | 454,995 | 460,000 | 452,997 | 452,997 | 23 |
| 2005/01/13 | 460,000 | 460,000 | 447,993 | 460,000 | 28 |
| 2005/01/12 | 480,000 | 481,998 | 456,994 | 460,000 | 27 |
| 2005/01/11 | 480,000 | 485,995 | 476,994 | 478,002 | 31 |
| 2005/01/07 | 492,007 | 494,005 | 472,007 | 476,004 | 52 |
| 2005/01/06 | 481,998 | 487,993 | 470,999 | 483,996 | 54 |
| 2005/01/05 | 454,005 | 494,995 | 445,004 | 490,009 | 75 |
| 2005/01/04 | 443,006 | 460,000 | 443,006 | 456,004 | 39 |