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 |
|---|---|---|---|---|---|
| 2006/12/29 | 510,999 | 510,999 | 505,004 | 507,993 | 6 |
| 2006/12/28 | 519,010 | 519,010 | 500,000 | 501,008 | 41 |
| 2006/12/27 | 520,000 | 520,000 | 514,995 | 516,004 | 7 |
| 2006/12/26 | 507,993 | 510,009 | 503,006 | 510,009 | 47 |
| 2006/12/25 | 514,995 | 520,000 | 509,001 | 514,995 | 49 |
| 2006/12/22 | 530,009 | 530,009 | 520,000 | 520,000 | 26 |
| 2006/12/21 | 539,010 | 540,000 | 530,999 | 530,999 | 20 |
| 2006/12/20 | 549,001 | 550,009 | 536,994 | 536,994 | 35 |
| 2006/12/19 | 539,010 | 543,996 | 538,002 | 543,996 | 25 |
| 2006/12/18 | 530,009 | 534,995 | 527,993 | 534,995 | 17 |
| 2006/12/15 | 527,003 | 532,007 | 521,008 | 521,008 | 33 |
| 2006/12/14 | 527,003 | 527,993 | 520,000 | 520,000 | 40 |
| 2006/12/13 | 529,001 | 529,001 | 525,995 | 527,993 | 15 |
| 2006/12/12 | 538,002 | 538,002 | 527,993 | 529,001 | 29 |
| 2006/12/11 | 532,997 | 541,008 | 532,997 | 532,997 | 33 |
| 2006/12/08 | 534,995 | 534,995 | 530,009 | 530,009 | 31 |
| 2006/12/07 | 530,009 | 540,000 | 530,009 | 530,999 | 23 |
| 2006/12/06 | 530,009 | 545,004 | 525,004 | 538,002 | 42 |
| 2006/12/05 | 540,000 | 540,000 | 527,993 | 530,009 | 58 |
| 2006/12/04 | 552,007 | 552,007 | 540,000 | 540,000 | 45 |
| 2006/12/01 | 565,995 | 565,995 | 541,008 | 559,010 | 37 |
| 2006/11/30 | 550,999 | 572,007 | 536,004 | 569,001 | 212 |
| 2006/11/29 | 630,999 | 638,002 | 621,008 | 621,008 | 12 |
| 2006/11/28 | 612,997 | 629,001 | 612,997 | 629,001 | 4 |
| 2006/11/27 | 621,998 | 630,009 | 587,003 | 630,009 | 81 |
| 2006/11/24 | 623,006 | 667,003 | 623,006 | 641,998 | 31 |
| 2006/11/22 | 598,002 | 623,006 | 598,002 | 623,006 | 22 |
| 2006/11/21 | 594,995 | 605,004 | 594,995 | 596,004 | 10 |
| 2006/11/20 | 620,000 | 620,000 | 605,004 | 605,004 | 17 |
| 2006/11/17 | 632,997 | 640,000 | 620,000 | 620,000 | 16 |
| 2006/11/16 | 627,993 | 627,993 | 627,993 | 627,993 | 1 |
| 2006/11/15 | 640,000 | 640,000 | 640,000 | 640,000 | 1 |
| 2006/11/14 | 621,008 | 625,995 | 620,000 | 620,000 | 10 |
| 2006/11/13 | 625,004 | 625,004 | 614,005 | 614,005 | 10 |
| 2006/11/10 | 630,009 | 630,009 | 630,009 | 630,009 | 1 |
| 2006/11/09 | 641,008 | 643,006 | 630,009 | 640,000 | 6 |
| 2006/11/08 | 643,996 | 643,996 | 630,999 | 630,999 | 15 |
| 2006/11/07 | 641,998 | 656,994 | 641,998 | 643,006 | 32 |
| 2006/11/06 | 603,996 | 645,995 | 601,998 | 636,004 | 78 |
| 2006/11/02 | 616,004 | 616,004 | 603,006 | 603,996 | 7 |
| 2006/11/01 | 607,993 | 607,993 | 607,993 | 607,993 | 1 |
| 2006/10/31 | 607,993 | 614,995 | 605,995 | 614,995 | 3 |
| 2006/10/30 | 614,005 | 614,005 | 603,996 | 603,996 | 6 |
| 2006/10/27 | 620,000 | 623,006 | 607,993 | 620,000 | 16 |
| 2006/10/26 | 612,007 | 619,010 | 610,009 | 619,010 | 10 |
| 2006/10/25 | 621,008 | 621,008 | 618,002 | 618,002 | 8 |
| 2006/10/24 | 621,008 | 632,997 | 620,000 | 623,006 | 20 |
| 2006/10/23 | 612,007 | 630,999 | 605,995 | 620,000 | 12 |
| 2006/10/20 | 621,008 | 621,008 | 610,009 | 610,999 | 10 |
| 2006/10/19 | 640,000 | 645,004 | 620,000 | 620,000 | 20 |
| 2006/10/18 | 607,003 | 620,000 | 605,004 | 620,000 | 21 |
| 2006/10/17 | 609,001 | 610,999 | 600,000 | 601,998 | 16 |
| 2006/10/16 | 616,004 | 616,004 | 594,005 | 599,010 | 26 |
| 2006/10/13 | 616,004 | 616,004 | 610,009 | 610,009 | 7 |
| 2006/10/12 | 585,995 | 596,004 | 585,995 | 585,995 | 16 |
| 2006/10/11 | 609,001 | 621,008 | 581,008 | 581,008 | 24 |
| 2006/10/10 | 610,009 | 625,004 | 600,000 | 610,009 | 23 |
| 2006/10/06 | 645,004 | 654,005 | 640,000 | 640,000 | 4 |
| 2006/10/05 | 650,009 | 658,002 | 650,009 | 658,002 | 3 |
| 2006/10/04 | 663,996 | 672,997 | 645,004 | 654,995 | 10 |
| 2006/10/03 | 660,000 | 663,996 | 656,994 | 663,996 | 4 |
| 2006/10/02 | 679,010 | 679,010 | 679,010 | 679,010 | 1 |
| 2006/09/29 | 660,000 | 660,000 | 650,999 | 660,000 | 11 |
| 2006/09/28 | 640,000 | 660,000 | 640,000 | 660,000 | 9 |
| 2006/09/27 | 649,001 | 650,009 | 614,995 | 636,004 | 22 |
| 2006/09/26 | 639,010 | 639,010 | 621,998 | 638,002 | 10 |
| 2006/09/25 | 649,001 | 650,009 | 640,000 | 650,009 | 11 |
| 2006/09/22 | 660,000 | 660,000 | 650,009 | 650,009 | 19 |
| 2006/09/21 | 690,009 | 690,009 | 670,009 | 680,000 | 9 |
| 2006/09/20 | 690,009 | 694,995 | 690,009 | 690,009 | 6 |
| 2006/09/19 | 705,004 | 710,009 | 694,005 | 696,004 | 23 |
| 2006/09/15 | 721,008 | 721,008 | 701,008 | 712,007 | 14 |
| 2006/09/14 | 699,010 | 730,009 | 699,010 | 720,000 | 88 |
| 2006/09/13 | 696,004 | 698,002 | 685,995 | 694,995 | 12 |
| 2006/09/12 | 698,002 | 700,000 | 690,999 | 690,999 | 11 |
| 2006/09/11 | 705,004 | 705,004 | 687,993 | 694,995 | 23 |
| 2006/09/08 | 680,000 | 698,002 | 676,994 | 698,002 | 13 |
| 2006/09/07 | 681,008 | 681,008 | 670,009 | 680,000 | 8 |
| 2006/09/06 | 687,003 | 690,009 | 685,995 | 685,995 | 7 |
| 2006/09/05 | 685,995 | 687,993 | 685,004 | 685,004 | 8 |
| 2006/09/04 | 692,007 | 700,000 | 683,006 | 696,004 | 20 |
| 2006/09/01 | 687,003 | 687,003 | 650,999 | 670,009 | 27 |
| 2006/08/31 | 699,010 | 699,010 | 694,995 | 699,010 | 10 |
| 2006/08/30 | 700,000 | 710,009 | 690,009 | 699,010 | 7 |
| 2006/08/29 | 700,000 | 707,003 | 692,007 | 692,007 | 11 |
| 2006/08/28 | 712,997 | 712,997 | 680,000 | 692,007 | 42 |
| 2006/08/25 | 730,009 | 730,009 | 712,007 | 720,000 | 24 |
| 2006/08/24 | 720,000 | 740,000 | 710,999 | 740,000 | 48 |
| 2006/08/23 | 710,009 | 754,995 | 701,998 | 719,010 | 190 |
| 2006/08/22 | 669,001 | 669,001 | 654,005 | 665,995 | 17 |
| 2006/08/21 | 645,004 | 678,002 | 645,004 | 670,009 | 43 |
| 2006/08/18 | 634,995 | 638,002 | 621,008 | 632,007 | 20 |
| 2006/08/17 | 663,006 | 663,006 | 640,000 | 645,004 | 36 |
| 2006/08/16 | 681,008 | 683,006 | 630,999 | 663,006 | 81 |
| 2006/08/15 | 694,995 | 765,004 | 674,995 | 678,002 | 373 |
| 2006/08/14 | 561,008 | 665,004 | 561,008 | 665,004 | 147 |
| 2006/08/11 | 567,993 | 567,993 | 560,000 | 565,004 | 5 |
| 2006/08/10 | 570,009 | 570,009 | 567,993 | 567,993 | 2 |
| 2006/08/09 | 561,998 | 569,001 | 560,000 | 569,001 | 6 |
| 2006/08/08 | 547,003 | 552,007 | 541,998 | 552,007 | 5 |
| 2006/08/07 | 556,994 | 556,994 | 550,999 | 550,999 | 3 |
| 2006/08/04 | 587,003 | 587,003 | 545,004 | 545,004 | 14 |
| 2006/08/03 | 583,006 | 583,006 | 579,010 | 579,010 | 10 |
| 2006/08/02 | 547,003 | 558,002 | 547,003 | 552,997 | 8 |
| 2006/08/01 | 536,994 | 556,004 | 536,994 | 545,995 | 20 |
| 2006/07/31 | 536,994 | 536,994 | 527,003 | 527,003 | 5 |
| 2006/07/28 | 523,006 | 523,996 | 523,006 | 523,996 | 3 |
| 2006/07/27 | 514,005 | 521,998 | 510,009 | 521,008 | 13 |
| 2006/07/26 | 519,010 | 530,009 | 512,007 | 512,007 | 22 |
| 2006/07/25 | 530,999 | 540,000 | 530,999 | 539,010 | 3 |
| 2006/07/24 | 525,995 | 525,995 | 525,995 | 525,995 | 1 |
| 2006/07/21 | 540,000 | 540,000 | 536,004 | 540,000 | 11 |
| 2006/07/20 | 536,994 | 550,009 | 525,995 | 550,009 | 11 |
| 2006/07/19 | 558,002 | 558,002 | 505,995 | 516,004 | 31 |
| 2006/07/18 | 600,000 | 610,009 | 554,995 | 554,995 | 39 |
| 2006/07/14 | 601,008 | 610,999 | 599,010 | 599,010 | 7 |
| 2006/07/13 | 601,008 | 612,997 | 600,000 | 612,997 | 7 |
| 2006/07/12 | 610,999 | 614,995 | 605,004 | 605,004 | 6 |
| 2006/07/11 | 609,001 | 618,002 | 609,001 | 618,002 | 3 |
| 2006/07/10 | 620,000 | 620,000 | 614,995 | 614,995 | 4 |
| 2006/07/07 | 634,995 | 634,995 | 618,002 | 618,002 | 19 |
| 2006/07/06 | 632,007 | 632,007 | 632,007 | 632,007 | 4 |
| 2006/07/05 | 650,999 | 658,002 | 640,000 | 650,009 | 12 |
| 2006/07/04 | 660,000 | 670,009 | 660,000 | 670,009 | 11 |
| 2006/07/03 | 643,006 | 661,998 | 640,000 | 650,009 | 21 |
| 2006/06/30 | 660,000 | 660,000 | 645,004 | 659,010 | 23 |
| 2006/06/29 | 621,008 | 670,009 | 620,000 | 641,008 | 28 |
| 2006/06/28 | 623,996 | 623,996 | 623,996 | 623,996 | 1 |
| 2006/06/27 | 620,000 | 627,003 | 614,995 | 627,003 | 6 |
| 2006/06/26 | 634,995 | 634,995 | 614,995 | 616,004 | 6 |
| 2006/06/23 | 634,995 | 634,995 | 625,004 | 630,009 | 8 |
| 2006/06/22 | 665,004 | 665,995 | 636,004 | 636,004 | 5 |
| 2006/06/20 | 669,001 | 669,001 | 641,998 | 654,995 | 6 |
| 2006/06/19 | 652,997 | 659,010 | 652,997 | 659,010 | 3 |
| 2006/06/16 | 661,008 | 680,000 | 650,009 | 654,995 | 25 |
| 2006/06/15 | 650,009 | 654,995 | 640,000 | 654,995 | 13 |
| 2006/06/14 | 601,008 | 641,008 | 596,004 | 634,995 | 34 |
| 2006/06/13 | 621,998 | 621,998 | 601,008 | 601,008 | 18 |
| 2006/06/12 | 580,000 | 629,001 | 580,000 | 629,001 | 13 |
| 2006/06/09 | 590,009 | 600,000 | 585,004 | 585,004 | 15 |
| 2006/06/08 | 601,008 | 601,998 | 580,000 | 580,000 | 29 |
| 2006/06/07 | 621,008 | 623,006 | 596,004 | 614,995 | 39 |
| 2006/06/06 | 627,993 | 640,000 | 623,996 | 623,996 | 22 |
| 2006/06/05 | 618,002 | 647,993 | 618,002 | 647,993 | 68 |
| 2006/06/02 | 670,009 | 670,009 | 621,998 | 658,002 | 59 |
| 2006/06/01 | 676,994 | 690,009 | 665,995 | 674,995 | 32 |
| 2006/05/31 | 681,008 | 690,009 | 665,004 | 674,995 | 73 |
| 2006/05/30 | 730,009 | 763,006 | 700,000 | 725,004 | 225 |
| 2006/05/29 | 692,997 | 694,005 | 674,995 | 674,995 | 10 |
| 2006/05/25 | 674,995 | 700,000 | 674,995 | 700,000 | 17 |
| 2006/05/24 | 663,006 | 680,000 | 663,006 | 676,994 | 10 |
| 2006/05/23 | 683,006 | 687,003 | 680,000 | 680,000 | 11 |
| 2006/05/22 | 672,007 | 705,004 | 672,007 | 703,006 | 18 |
| 2006/05/19 | 656,004 | 663,006 | 645,995 | 663,006 | 15 |
| 2006/05/18 | 643,006 | 645,995 | 630,009 | 645,995 | 19 |
| 2006/05/17 | 670,009 | 670,009 | 643,006 | 654,995 | 11 |
| 2006/05/16 | 692,007 | 692,007 | 640,000 | 640,000 | 34 |
| 2006/05/15 | 689,001 | 700,000 | 685,004 | 694,995 | 10 |
| 2006/05/12 | 696,994 | 696,994 | 687,993 | 690,999 | 11 |
| 2006/05/11 | 694,995 | 705,995 | 694,995 | 700,000 | 7 |
| 2006/05/10 | 692,007 | 700,000 | 690,999 | 694,995 | 9 |
| 2006/05/09 | 707,003 | 707,003 | 700,000 | 700,000 | 8 |
| 2006/05/08 | 716,004 | 720,000 | 700,000 | 701,008 | 18 |
| 2006/05/02 | 720,000 | 730,009 | 720,000 | 720,000 | 5 |
| 2006/05/01 | 721,998 | 730,999 | 720,000 | 721,998 | 11 |
| 2006/04/28 | 714,995 | 714,995 | 712,007 | 712,007 | 4 |
| 2006/04/27 | 714,995 | 730,999 | 710,999 | 710,999 | 10 |
| 2006/04/26 | 714,005 | 714,005 | 710,009 | 710,999 | 8 |
| 2006/04/25 | 712,007 | 712,007 | 690,009 | 710,009 | 10 |
| 2006/04/24 | 685,995 | 685,995 | 680,000 | 683,006 | 10 |
| 2006/04/21 | 719,010 | 725,004 | 676,994 | 685,995 | 72 |
| 2006/04/20 | 741,008 | 741,008 | 725,004 | 725,004 | 34 |
| 2006/04/19 | 765,995 | 776,004 | 750,009 | 750,009 | 22 |
| 2006/04/18 | 741,008 | 759,010 | 741,008 | 759,010 | 29 |
| 2006/04/17 | 770,009 | 776,004 | 745,995 | 745,995 | 47 |
| 2006/04/14 | 776,994 | 783,006 | 763,006 | 763,006 | 27 |
| 2006/04/13 | 792,007 | 792,007 | 767,993 | 774,995 | 59 |
| 2006/04/12 | 801,998 | 810,009 | 790,999 | 801,998 | 51 |
| 2006/04/11 | 840,000 | 860,000 | 814,995 | 814,995 | 112 |
| 2006/04/10 | 841,008 | 841,008 | 810,009 | 830,009 | 66 |
| 2006/04/07 | 867,993 | 867,993 | 827,993 | 847,003 | 192 |
| 2006/04/06 | 796,994 | 890,999 | 796,994 | 858,002 | 654 |
| 2006/04/05 | 843,996 | 847,993 | 780,000 | 794,005 | 197 |
| 2006/04/04 | 765,004 | 865,004 | 763,996 | 814,005 | 839 |
| 2006/04/03 | 761,998 | 767,993 | 752,007 | 765,004 | 21 |
| 2006/03/31 | 756,004 | 756,004 | 740,000 | 740,000 | 9 |
| 2006/03/30 | 734,005 | 758,002 | 734,005 | 750,009 | 31 |
| 2006/03/29 | 730,999 | 732,007 | 725,004 | 727,003 | 4 |
| 2006/03/28 | 720,000 | 736,994 | 716,004 | 720,000 | 8 |
| 2006/03/27 | 721,008 | 725,995 | 716,004 | 725,995 | 12 |
| 2006/03/24 | 714,995 | 723,996 | 714,995 | 721,998 | 7 |
| 2006/03/23 | 730,999 | 736,004 | 716,004 | 716,004 | 11 |
| 2006/03/22 | 741,008 | 750,999 | 736,994 | 736,994 | 25 |
| 2006/03/20 | 734,005 | 745,995 | 730,999 | 736,994 | 14 |
| 2006/03/17 | 723,006 | 727,003 | 723,006 | 723,996 | 5 |
| 2006/03/16 | 758,002 | 758,002 | 720,000 | 721,998 | 14 |
| 2006/03/15 | 730,009 | 765,995 | 730,009 | 752,007 | 35 |
| 2006/03/14 | 716,004 | 730,009 | 716,004 | 725,004 | 17 |
| 2006/03/13 | 709,001 | 712,997 | 705,004 | 712,007 | 12 |
| 2006/03/10 | 690,009 | 707,993 | 687,993 | 701,008 | 10 |
| 2006/03/09 | 689,001 | 689,001 | 680,000 | 680,000 | 2 |
| 2006/03/08 | 687,003 | 687,003 | 663,996 | 672,997 | 13 |
| 2006/03/07 | 689,001 | 689,001 | 678,002 | 678,002 | 6 |
| 2006/03/06 | 698,002 | 698,002 | 678,002 | 681,008 | 11 |
| 2006/03/03 | 674,995 | 674,995 | 674,995 | 674,995 | 1 |
| 2006/03/02 | 683,006 | 685,004 | 680,000 | 680,000 | 9 |
| 2006/03/01 | 680,000 | 687,993 | 680,000 | 683,006 | 6 |
| 2006/02/28 | 700,000 | 700,000 | 690,009 | 690,999 | 11 |
| 2006/02/27 | 720,000 | 723,006 | 690,009 | 690,009 | 21 |
| 2006/02/24 | 698,002 | 710,009 | 683,006 | 710,009 | 22 |
| 2006/02/23 | 672,007 | 690,009 | 670,009 | 674,995 | 21 |
| 2006/02/22 | 680,000 | 685,995 | 667,003 | 667,003 | 12 |
| 2006/02/21 | 636,994 | 690,009 | 630,009 | 690,009 | 52 |
| 2006/02/20 | 690,009 | 692,007 | 647,003 | 647,003 | 62 |
| 2006/02/17 | 725,004 | 730,009 | 690,009 | 690,009 | 28 |
| 2006/02/16 | 741,008 | 741,008 | 725,004 | 725,004 | 12 |
| 2006/02/15 | 760,000 | 765,004 | 734,005 | 740,000 | 32 |
| 2006/02/14 | 721,998 | 730,009 | 694,995 | 730,009 | 30 |
| 2006/02/13 | 765,004 | 765,004 | 730,009 | 732,007 | 20 |
| 2006/02/10 | 765,004 | 781,008 | 740,000 | 756,004 | 41 |
| 2006/02/09 | 772,997 | 772,997 | 752,997 | 765,004 | 20 |
| 2006/02/08 | 781,008 | 809,001 | 740,000 | 740,000 | 77 |
| 2006/02/07 | 792,007 | 792,007 | 772,007 | 780,000 | 20 |
| 2006/02/06 | 760,000 | 783,006 | 749,001 | 783,006 | 42 |
| 2006/02/03 | 740,000 | 756,004 | 740,000 | 756,004 | 16 |
| 2006/02/02 | 741,008 | 750,009 | 740,000 | 745,004 | 8 |
| 2006/02/01 | 743,006 | 750,009 | 736,004 | 740,000 | 19 |
| 2006/01/31 | 750,009 | 759,010 | 741,998 | 743,006 | 16 |
| 2006/01/30 | 747,003 | 752,997 | 745,995 | 747,003 | 23 |
| 2006/01/27 | 747,993 | 760,000 | 738,002 | 740,000 | 16 |
| 2006/01/26 | 734,995 | 745,004 | 734,995 | 745,004 | 15 |
| 2006/01/25 | 741,998 | 758,002 | 727,993 | 734,995 | 37 |
| 2006/01/24 | 721,998 | 752,007 | 721,998 | 745,995 | 32 |
| 2006/01/23 | 710,999 | 734,995 | 710,009 | 720,000 | 36 |
| 2006/01/20 | 780,000 | 790,009 | 734,995 | 756,994 | 54 |
| 2006/01/19 | 685,004 | 789,001 | 685,004 | 789,001 | 93 |
| 2006/01/18 | 765,004 | 765,004 | 694,005 | 694,995 | 150 |
| 2006/01/17 | 836,004 | 838,002 | 794,005 | 794,005 | 96 |
| 2006/01/16 | 859,010 | 859,010 | 841,008 | 856,004 | 131 |
| 2006/01/13 | 807,993 | 845,004 | 805,995 | 840,000 | 155 |
| 2006/01/12 | 820,000 | 823,996 | 800,000 | 807,003 | 98 |
| 2006/01/11 | 790,999 | 820,000 | 765,995 | 820,000 | 75 |
| 2006/01/10 | 801,008 | 803,006 | 790,999 | 790,999 | 34 |
| 2006/01/06 | 801,008 | 803,006 | 787,993 | 798,002 | 52 |
| 2006/01/05 | 830,009 | 830,009 | 798,002 | 803,006 | 68 |
| 2006/01/04 | 850,009 | 850,009 | 810,009 | 830,009 | 95 |