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 |
|---|---|---|---|---|---|
| 2007/12/28 | 438,002 | 450,009 | 438,002 | 450,009 | 4 |
| 2007/12/27 | 430,999 | 438,002 | 430,009 | 438,002 | 4 |
| 2007/12/26 | 430,009 | 430,009 | 430,009 | 430,009 | 1 |
| 2007/12/25 | 430,009 | 440,000 | 430,009 | 430,009 | 8 |
| 2007/12/21 | 420,000 | 429,001 | 418,002 | 429,001 | 13 |
| 2007/12/20 | 430,009 | 430,009 | 430,009 | 430,009 | 3 |
| 2007/12/19 | 434,995 | 434,995 | 425,004 | 425,004 | 5 |
| 2007/12/18 | 427,993 | 440,000 | 427,993 | 430,009 | 7 |
| 2007/12/17 | 445,004 | 445,995 | 427,993 | 427,993 | 12 |
| 2007/12/14 | 456,004 | 456,004 | 445,004 | 445,004 | 5 |
| 2007/12/13 | 454,005 | 456,004 | 454,005 | 456,004 | 11 |
| 2007/12/12 | 449,001 | 469,001 | 445,004 | 469,001 | 17 |
| 2007/12/11 | 443,006 | 450,009 | 441,998 | 449,001 | 9 |
| 2007/12/10 | 440,000 | 443,006 | 440,000 | 441,998 | 7 |
| 2007/12/07 | 436,004 | 436,004 | 436,004 | 436,004 | 3 |
| 2007/12/06 | 430,999 | 436,004 | 430,999 | 436,004 | 5 |
| 2007/12/05 | 434,005 | 434,005 | 430,999 | 430,999 | 5 |
| 2007/12/04 | 438,002 | 438,002 | 429,001 | 430,999 | 13 |
| 2007/12/03 | 438,002 | 438,992 | 436,994 | 438,002 | 22 |
| 2007/11/30 | 414,995 | 414,995 | 401,998 | 401,998 | 12 |
| 2007/11/29 | 410,999 | 418,992 | 410,999 | 410,999 | 9 |
| 2007/11/28 | 418,002 | 418,002 | 410,999 | 410,999 | 9 |
| 2007/11/27 | 403,006 | 410,999 | 400,000 | 410,999 | 16 |
| 2007/11/26 | 410,009 | 410,009 | 398,002 | 403,006 | 47 |
| 2007/11/22 | 360,000 | 361,998 | 360,000 | 361,008 | 4 |
| 2007/11/21 | 372,007 | 372,007 | 365,004 | 370,009 | 5 |
| 2007/11/20 | 374,005 | 374,005 | 370,009 | 370,009 | 4 |
| 2007/11/15 | 376,004 | 381,998 | 374,995 | 381,998 | 3 |
| 2007/11/14 | 378,002 | 383,996 | 372,997 | 383,996 | 7 |
| 2007/11/13 | 376,004 | 378,002 | 374,005 | 376,004 | 8 |
| 2007/11/12 | 385,995 | 387,003 | 376,004 | 376,004 | 11 |
| 2007/11/09 | 383,006 | 387,993 | 383,006 | 387,993 | 3 |
| 2007/11/08 | 390,009 | 390,009 | 380,000 | 381,998 | 14 |
| 2007/11/07 | 400,000 | 405,004 | 390,009 | 394,995 | 12 |
| 2007/11/06 | 403,996 | 407,993 | 398,992 | 403,006 | 15 |
| 2007/11/05 | 410,009 | 410,009 | 403,996 | 403,996 | 3 |
| 2007/11/02 | 401,998 | 410,009 | 401,998 | 410,009 | 4 |
| 2007/11/01 | 412,007 | 412,007 | 407,003 | 407,003 | 7 |
| 2007/10/31 | 412,007 | 414,995 | 410,009 | 414,995 | 8 |
| 2007/10/30 | 418,992 | 418,992 | 410,999 | 410,999 | 3 |
| 2007/10/29 | 410,009 | 410,999 | 405,995 | 410,999 | 6 |
| 2007/10/26 | 405,004 | 405,004 | 405,004 | 405,004 | 1 |
| 2007/10/25 | 410,009 | 410,009 | 410,009 | 410,009 | 1 |
| 2007/10/24 | 416,004 | 416,004 | 409,001 | 409,001 | 4 |
| 2007/10/23 | 427,003 | 427,003 | 425,004 | 427,003 | 10 |
| 2007/10/22 | 407,003 | 407,003 | 400,000 | 407,003 | 15 |
| 2007/10/19 | 403,006 | 414,995 | 401,998 | 401,998 | 11 |
| 2007/10/18 | 400,000 | 405,004 | 400,000 | 405,004 | 3 |
| 2007/10/17 | 405,004 | 405,004 | 400,000 | 400,000 | 7 |
| 2007/10/16 | 401,998 | 407,003 | 401,998 | 407,003 | 4 |
| 2007/10/15 | 407,993 | 412,997 | 407,993 | 410,009 | 6 |
| 2007/10/12 | 401,008 | 401,008 | 401,008 | 401,008 | 1 |
| 2007/10/11 | 416,004 | 416,004 | 405,995 | 405,995 | 3 |
| 2007/10/10 | 407,993 | 416,004 | 400,000 | 400,000 | 24 |
| 2007/10/09 | 409,001 | 410,009 | 401,008 | 401,008 | 17 |
| 2007/10/05 | 401,008 | 405,995 | 401,008 | 405,995 | 3 |
| 2007/10/04 | 407,003 | 407,003 | 401,998 | 405,004 | 8 |
| 2007/10/03 | 400,000 | 405,004 | 400,000 | 405,004 | 8 |
| 2007/10/02 | 398,992 | 398,992 | 396,994 | 396,994 | 2 |
| 2007/10/01 | 401,008 | 401,008 | 390,999 | 390,999 | 11 |
| 2007/09/28 | 401,008 | 401,008 | 394,995 | 396,004 | 9 |
| 2007/09/27 | 401,008 | 401,008 | 394,005 | 396,004 | 4 |
| 2007/09/26 | 392,007 | 403,006 | 390,009 | 403,006 | 6 |
| 2007/09/25 | 392,007 | 392,007 | 392,007 | 392,007 | 2 |
| 2007/09/21 | 396,004 | 405,004 | 394,995 | 405,004 | 9 |
| 2007/09/20 | 394,005 | 398,992 | 390,999 | 390,999 | 11 |
| 2007/09/19 | 398,002 | 398,002 | 390,009 | 390,009 | 6 |
| 2007/09/18 | 385,004 | 394,995 | 383,996 | 389,001 | 15 |
| 2007/09/14 | 394,995 | 394,995 | 385,004 | 390,009 | 43 |
| 2007/09/13 | 438,002 | 485,004 | 405,995 | 410,009 | 157 |
| 2007/09/12 | 387,003 | 436,004 | 387,003 | 436,004 | 87 |
| 2007/09/11 | 392,007 | 392,007 | 385,995 | 385,995 | 10 |
| 2007/09/10 | 390,009 | 392,007 | 390,009 | 392,007 | 6 |
| 2007/09/07 | 400,000 | 403,996 | 400,000 | 400,000 | 5 |
| 2007/09/06 | 409,001 | 409,001 | 400,000 | 400,000 | 4 |
| 2007/09/05 | 405,004 | 410,009 | 405,004 | 410,009 | 5 |
| 2007/09/04 | 403,996 | 405,004 | 403,996 | 405,004 | 4 |
| 2007/09/03 | 398,992 | 400,000 | 398,992 | 400,000 | 3 |
| 2007/08/31 | 392,997 | 392,997 | 390,999 | 390,999 | 5 |
| 2007/08/30 | 398,002 | 398,002 | 392,997 | 392,997 | 2 |
| 2007/08/29 | 403,006 | 403,006 | 403,006 | 403,006 | 1 |
| 2007/08/28 | 400,000 | 403,006 | 400,000 | 403,006 | 5 |
| 2007/08/27 | 414,995 | 414,995 | 400,000 | 400,000 | 3 |
| 2007/08/24 | 398,002 | 410,009 | 398,002 | 400,000 | 11 |
| 2007/08/23 | 396,994 | 396,994 | 396,994 | 396,994 | 2 |
| 2007/08/22 | 390,999 | 392,007 | 390,999 | 390,999 | 3 |
| 2007/08/21 | 389,001 | 389,001 | 389,001 | 389,001 | 4 |
| 2007/08/20 | 390,999 | 390,999 | 383,006 | 389,001 | 14 |
| 2007/08/17 | 390,009 | 400,000 | 389,001 | 389,001 | 18 |
| 2007/08/16 | 380,000 | 387,003 | 376,994 | 387,003 | 5 |
| 2007/08/15 | 400,000 | 400,000 | 380,000 | 380,000 | 16 |
| 2007/08/14 | 398,992 | 400,000 | 398,992 | 400,000 | 2 |
| 2007/08/13 | 380,000 | 398,992 | 380,000 | 398,992 | 8 |
| 2007/08/10 | 398,002 | 398,002 | 381,998 | 390,009 | 12 |
| 2007/08/09 | 389,001 | 390,999 | 389,001 | 390,009 | 9 |
| 2007/08/08 | 385,995 | 398,992 | 385,995 | 398,992 | 7 |
| 2007/08/07 | 401,998 | 405,995 | 390,009 | 390,009 | 7 |
| 2007/08/06 | 385,004 | 400,000 | 380,000 | 400,000 | 5 |
| 2007/08/03 | 401,008 | 401,008 | 400,000 | 400,000 | 4 |
| 2007/08/02 | 403,996 | 409,001 | 400,000 | 409,001 | 7 |
| 2007/08/01 | 401,008 | 401,008 | 394,005 | 394,005 | 9 |
| 2007/07/31 | 396,994 | 414,995 | 396,004 | 400,000 | 10 |
| 2007/07/30 | 405,004 | 405,004 | 392,997 | 394,995 | 7 |
| 2007/07/27 | 385,004 | 400,000 | 381,008 | 400,000 | 13 |
| 2007/07/26 | 400,000 | 400,000 | 390,009 | 394,995 | 16 |
| 2007/07/25 | 398,992 | 400,000 | 398,992 | 398,992 | 3 |
| 2007/07/24 | 390,009 | 401,008 | 390,009 | 401,008 | 5 |
| 2007/07/23 | 410,009 | 410,009 | 400,000 | 400,000 | 4 |
| 2007/07/20 | 400,000 | 405,004 | 400,000 | 405,004 | 9 |
| 2007/07/19 | 414,995 | 414,995 | 403,996 | 403,996 | 17 |
| 2007/07/18 | 436,004 | 436,004 | 414,995 | 420,000 | 19 |
| 2007/07/17 | 438,992 | 441,008 | 438,002 | 438,002 | 10 |
| 2007/07/13 | 438,992 | 438,992 | 438,992 | 438,992 | 2 |
| 2007/07/12 | 429,001 | 429,001 | 429,001 | 429,001 | 2 |
| 2007/07/11 | 432,997 | 432,997 | 432,007 | 432,007 | 3 |
| 2007/07/10 | 440,000 | 440,000 | 434,995 | 434,995 | 5 |
| 2007/07/09 | 443,006 | 443,006 | 440,000 | 440,000 | 8 |
| 2007/07/06 | 443,006 | 443,006 | 440,000 | 440,000 | 3 |
| 2007/07/05 | 438,002 | 443,006 | 438,002 | 443,006 | 6 |
| 2007/07/04 | 440,000 | 440,000 | 434,005 | 434,005 | 10 |
| 2007/07/03 | 434,995 | 438,992 | 434,995 | 438,992 | 4 |
| 2007/07/02 | 432,007 | 432,007 | 430,009 | 430,009 | 3 |
| 2007/06/29 | 440,000 | 440,000 | 434,995 | 434,995 | 4 |
| 2007/06/28 | 436,994 | 440,000 | 436,994 | 440,000 | 7 |
| 2007/06/27 | 430,999 | 432,007 | 427,003 | 432,007 | 5 |
| 2007/06/26 | 434,995 | 434,995 | 434,995 | 434,995 | 1 |
| 2007/06/25 | 423,006 | 441,008 | 423,006 | 441,008 | 5 |
| 2007/06/22 | 432,997 | 434,995 | 432,997 | 432,997 | 5 |
| 2007/06/20 | 434,995 | 434,995 | 430,999 | 430,999 | 3 |
| 2007/06/19 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2007/06/18 | 440,000 | 440,000 | 434,995 | 440,000 | 8 |
| 2007/06/15 | 434,995 | 438,992 | 420,000 | 438,992 | 26 |
| 2007/06/14 | 409,001 | 430,009 | 409,001 | 430,009 | 9 |
| 2007/06/13 | 409,001 | 409,001 | 409,001 | 409,001 | 1 |
| 2007/06/12 | 425,004 | 429,001 | 418,992 | 418,992 | 5 |
| 2007/06/11 | 421,008 | 421,008 | 418,002 | 418,002 | 2 |
| 2007/06/08 | 425,995 | 425,995 | 425,995 | 425,995 | 2 |
| 2007/06/07 | 434,005 | 434,995 | 434,005 | 434,995 | 2 |
| 2007/06/06 | 432,997 | 432,997 | 421,998 | 421,998 | 5 |
| 2007/06/05 | 434,995 | 434,995 | 434,995 | 434,995 | 3 |
| 2007/06/04 | 429,001 | 434,005 | 429,001 | 432,007 | 8 |
| 2007/06/01 | 423,006 | 427,003 | 423,006 | 427,003 | 3 |
| 2007/05/31 | 420,000 | 420,000 | 414,995 | 414,995 | 5 |
| 2007/05/30 | 430,009 | 432,007 | 430,009 | 430,999 | 5 |
| 2007/05/29 | 432,007 | 432,007 | 427,003 | 430,009 | 11 |
| 2007/05/28 | 410,009 | 425,004 | 410,009 | 425,004 | 7 |
| 2007/05/25 | 400,000 | 405,004 | 400,000 | 405,004 | 3 |
| 2007/05/24 | 400,000 | 405,004 | 396,994 | 405,004 | 6 |
| 2007/05/23 | 398,002 | 400,000 | 396,994 | 400,000 | 11 |
| 2007/05/22 | 381,998 | 403,006 | 381,998 | 401,008 | 12 |
| 2007/05/21 | 381,008 | 390,009 | 381,008 | 383,996 | 15 |
| 2007/05/18 | 398,992 | 400,000 | 390,999 | 390,999 | 12 |
| 2007/05/17 | 414,995 | 414,995 | 401,008 | 401,998 | 8 |
| 2007/05/16 | 430,009 | 430,009 | 420,000 | 420,000 | 14 |
| 2007/05/15 | 434,995 | 434,995 | 423,996 | 423,996 | 24 |
| 2007/05/14 | 467,993 | 470,009 | 454,005 | 454,005 | 12 |
| 2007/05/11 | 461,998 | 463,006 | 460,000 | 463,006 | 4 |
| 2007/05/10 | 461,998 | 467,003 | 461,998 | 467,003 | 7 |
| 2007/05/09 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2007/05/08 | 458,002 | 461,008 | 458,002 | 461,008 | 3 |
| 2007/05/07 | 454,995 | 456,994 | 454,995 | 456,994 | 7 |
| 2007/05/02 | 456,004 | 456,004 | 454,995 | 454,995 | 2 |
| 2007/05/01 | 452,007 | 467,003 | 452,007 | 456,004 | 6 |
| 2007/04/27 | 445,004 | 454,005 | 445,004 | 449,001 | 5 |
| 2007/04/26 | 445,004 | 445,004 | 443,996 | 443,996 | 4 |
| 2007/04/25 | 450,009 | 450,009 | 445,995 | 445,995 | 2 |
| 2007/04/24 | 449,001 | 454,995 | 447,003 | 450,009 | 4 |
| 2007/04/23 | 460,000 | 460,000 | 449,001 | 449,001 | 10 |
| 2007/04/20 | 454,995 | 454,995 | 454,995 | 454,995 | 2 |
| 2007/04/19 | 472,007 | 472,007 | 454,995 | 454,995 | 17 |
| 2007/04/18 | 474,995 | 478,002 | 470,999 | 472,997 | 8 |
| 2007/04/17 | 481,008 | 481,008 | 480,000 | 480,000 | 5 |
| 2007/04/16 | 480,000 | 480,000 | 480,000 | 480,000 | 3 |
| 2007/04/13 | 476,994 | 481,998 | 476,994 | 481,998 | 2 |
| 2007/04/12 | 481,998 | 481,998 | 481,008 | 481,008 | 2 |
| 2007/04/11 | 480,000 | 481,998 | 480,000 | 481,998 | 2 |
| 2007/04/10 | 485,995 | 485,995 | 476,004 | 476,004 | 14 |
| 2007/04/09 | 485,004 | 494,995 | 485,004 | 487,993 | 8 |
| 2007/04/06 | 510,009 | 510,009 | 500,000 | 500,000 | 4 |
| 2007/04/05 | 519,010 | 519,010 | 505,004 | 505,004 | 4 |
| 2007/04/04 | 498,002 | 510,009 | 498,002 | 510,009 | 7 |
| 2007/04/03 | 494,995 | 494,995 | 494,995 | 494,995 | 1 |
| 2007/04/02 | 494,995 | 494,995 | 492,997 | 494,995 | 5 |
| 2007/03/30 | 490,009 | 492,997 | 490,009 | 492,997 | 5 |
| 2007/03/29 | 485,004 | 485,004 | 485,004 | 485,004 | 1 |
| 2007/03/28 | 479,010 | 485,004 | 479,010 | 485,004 | 4 |
| 2007/03/27 | 480,000 | 480,000 | 480,000 | 480,000 | 3 |
| 2007/03/26 | 492,007 | 492,007 | 470,009 | 480,000 | 29 |
| 2007/03/23 | 494,995 | 494,995 | 492,007 | 492,997 | 12 |
| 2007/03/22 | 496,994 | 501,998 | 496,994 | 496,994 | 6 |
| 2007/03/20 | 503,006 | 503,006 | 492,997 | 492,997 | 4 |
| 2007/03/19 | 492,007 | 503,996 | 492,007 | 503,996 | 4 |
| 2007/03/16 | 501,998 | 501,998 | 492,007 | 501,998 | 4 |
| 2007/03/15 | 501,998 | 501,998 | 501,998 | 501,998 | 3 |
| 2007/03/14 | 500,000 | 510,009 | 500,000 | 500,000 | 4 |
| 2007/03/13 | 494,995 | 494,995 | 490,999 | 490,999 | 9 |
| 2007/03/12 | 494,995 | 496,004 | 494,995 | 496,004 | 3 |
| 2007/03/09 | 490,009 | 490,009 | 487,003 | 490,009 | 3 |
| 2007/03/08 | 490,009 | 492,007 | 481,008 | 492,007 | 6 |
| 2007/03/07 | 490,009 | 494,005 | 490,009 | 492,997 | 6 |
| 2007/03/06 | 472,007 | 490,009 | 470,009 | 490,009 | 12 |
| 2007/03/05 | 496,994 | 496,994 | 476,994 | 476,994 | 12 |
| 2007/03/02 | 492,007 | 494,995 | 485,995 | 494,995 | 9 |
| 2007/03/01 | 499,010 | 499,010 | 485,004 | 494,005 | 16 |
| 2007/02/28 | 465,995 | 500,000 | 465,995 | 498,002 | 25 |
| 2007/02/27 | 510,009 | 519,010 | 510,009 | 516,004 | 12 |
| 2007/02/26 | 520,000 | 523,006 | 519,010 | 519,010 | 14 |
| 2007/02/23 | 510,999 | 514,995 | 510,999 | 514,995 | 15 |
| 2007/02/22 | 512,997 | 514,995 | 510,009 | 510,999 | 16 |
| 2007/02/21 | 514,005 | 519,010 | 510,999 | 519,010 | 10 |
| 2007/02/20 | 512,997 | 512,997 | 512,997 | 512,997 | 3 |
| 2007/02/19 | 512,007 | 512,007 | 510,009 | 510,009 | 6 |
| 2007/02/16 | 523,006 | 523,006 | 516,004 | 516,004 | 5 |
| 2007/02/15 | 521,998 | 523,006 | 514,995 | 523,006 | 10 |
| 2007/02/14 | 520,000 | 529,001 | 520,000 | 521,008 | 14 |
| 2007/02/13 | 525,004 | 525,995 | 512,007 | 520,000 | 11 |
| 2007/02/09 | 514,995 | 519,010 | 510,999 | 519,010 | 9 |
| 2007/02/08 | 518,002 | 518,002 | 514,995 | 514,995 | 7 |
| 2007/02/07 | 516,994 | 525,004 | 516,994 | 525,004 | 2 |
| 2007/02/06 | 516,004 | 520,000 | 516,004 | 520,000 | 7 |
| 2007/02/05 | 525,995 | 530,999 | 516,004 | 516,004 | 9 |
| 2007/02/02 | 514,005 | 516,004 | 510,999 | 516,004 | 4 |
| 2007/02/01 | 514,995 | 521,008 | 510,999 | 514,005 | 7 |
| 2007/01/31 | 518,002 | 518,002 | 514,995 | 514,995 | 3 |
| 2007/01/30 | 523,006 | 523,996 | 516,004 | 516,004 | 14 |
| 2007/01/29 | 514,005 | 523,996 | 510,999 | 523,006 | 7 |
| 2007/01/26 | 512,007 | 512,007 | 507,993 | 512,007 | 17 |
| 2007/01/25 | 520,000 | 525,995 | 512,997 | 512,997 | 21 |
| 2007/01/24 | 527,993 | 529,001 | 520,000 | 520,000 | 15 |
| 2007/01/23 | 540,000 | 540,000 | 532,007 | 532,007 | 3 |
| 2007/01/22 | 554,005 | 554,005 | 523,006 | 530,009 | 40 |
| 2007/01/19 | 521,998 | 545,004 | 519,010 | 543,996 | 56 |
| 2007/01/18 | 510,009 | 519,010 | 505,995 | 519,010 | 38 |
| 2007/01/17 | 505,004 | 505,004 | 505,004 | 505,004 | 1 |
| 2007/01/16 | 512,007 | 512,007 | 503,006 | 505,004 | 9 |
| 2007/01/15 | 501,998 | 510,009 | 501,998 | 501,998 | 7 |
| 2007/01/12 | 492,997 | 501,998 | 492,997 | 501,998 | 5 |
| 2007/01/11 | 490,009 | 500,000 | 490,009 | 500,000 | 2 |
| 2007/01/10 | 490,009 | 494,995 | 485,995 | 490,009 | 17 |
| 2007/01/09 | 501,008 | 501,008 | 494,995 | 494,995 | 17 |
| 2007/01/05 | 507,993 | 507,993 | 501,998 | 501,998 | 18 |
| 2007/01/04 | 507,993 | 507,993 | 505,995 | 505,995 | 5 |