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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,540 | 3,650 | 3,540 | 3,565 | 16,200 |
| 2013/12/27 | 3,350 | 3,610 | 3,350 | 3,535 | 14,600 |
| 2013/12/26 | 3,320 | 3,395 | 3,300 | 3,340 | 7,300 |
| 2013/12/25 | 3,300 | 3,360 | 3,275 | 3,320 | 9,800 |
| 2013/12/24 | 3,360 | 3,460 | 3,300 | 3,300 | 20,000 |
| 2013/12/20 | 3,150 | 3,400 | 3,150 | 3,300 | 14,900 |
| 2013/12/19 | 3,130 | 3,245 | 3,120 | 3,150 | 13,500 |
| 2013/12/18 | 3,250 | 3,300 | 3,160 | 3,180 | 10,400 |
| 2013/12/17 | 3,295 | 3,350 | 3,250 | 3,250 | 15,400 |
| 2013/12/16 | 3,435 | 3,470 | 3,230 | 3,295 | 16,000 |
| 2013/12/13 | 3,475 | 3,510 | 3,420 | 3,435 | 7,900 |
| 2013/12/12 | 3,465 | 3,525 | 3,465 | 3,480 | 4,600 |
| 2013/12/11 | 3,470 | 3,510 | 3,460 | 3,470 | 2,500 |
| 2013/12/10 | 3,510 | 3,510 | 3,450 | 3,470 | 5,400 |
| 2013/12/09 | 3,510 | 3,535 | 3,415 | 3,510 | 21,700 |
| 2013/12/06 | 3,565 | 3,585 | 3,520 | 3,575 | 4,000 |
| 2013/12/05 | 3,640 | 3,640 | 3,570 | 3,595 | 2,500 |
| 2013/12/04 | 3,650 | 3,670 | 3,620 | 3,640 | 5,600 |
| 2013/12/03 | 3,690 | 3,690 | 3,645 | 3,670 | 6,600 |
| 2013/12/02 | 3,550 | 3,640 | 3,550 | 3,610 | 7,300 |
| 2013/11/29 | 3,585 | 3,610 | 3,515 | 3,565 | 8,100 |
| 2013/11/28 | 3,610 | 3,630 | 3,550 | 3,565 | 8,100 |
| 2013/11/27 | 3,760 | 3,760 | 3,475 | 3,540 | 29,100 |
| 2013/11/26 | 3,810 | 3,810 | 3,710 | 3,760 | 6,100 |
| 2013/11/25 | 3,600 | 3,800 | 3,570 | 3,750 | 26,900 |
| 2013/11/22 | 3,840 | 3,865 | 3,720 | 3,720 | 9,400 |
| 2013/11/21 | 3,795 | 3,855 | 3,790 | 3,835 | 3,900 |
| 2013/11/20 | 3,875 | 3,925 | 3,795 | 3,840 | 8,600 |
| 2013/11/19 | 3,945 | 3,965 | 3,860 | 3,875 | 18,200 |
| 2013/11/18 | 4,000 | 4,000 | 3,800 | 3,840 | 32,000 |
| 2013/11/15 | 4,105 | 4,200 | 3,925 | 3,990 | 54,900 |
| 2013/11/14 | 4,550 | 4,630 | 4,450 | 4,525 | 18,300 |
| 2013/11/13 | 4,395 | 4,585 | 4,395 | 4,540 | 12,900 |
| 2013/11/12 | 4,525 | 4,525 | 4,390 | 4,465 | 7,300 |
| 2013/11/11 | 4,500 | 4,580 | 4,490 | 4,565 | 10,100 |
| 2013/11/08 | 4,450 | 4,500 | 4,315 | 4,470 | 5,100 |
| 2013/11/07 | 4,275 | 4,560 | 4,240 | 4,465 | 14,900 |
| 2013/11/06 | 4,300 | 4,300 | 4,230 | 4,275 | 1,200 |
| 2013/11/05 | 4,250 | 4,295 | 4,220 | 4,295 | 4,800 |
| 2013/11/01 | 4,205 | 4,235 | 4,175 | 4,215 | 3,300 |
| 2013/10/31 | 4,295 | 4,300 | 4,200 | 4,200 | 3,000 |
| 2013/10/30 | 4,305 | 4,380 | 4,250 | 4,290 | 9,000 |
| 2013/10/29 | 4,350 | 4,370 | 4,295 | 4,370 | 1,700 |
| 2013/10/28 | 4,180 | 4,355 | 4,180 | 4,350 | 4,800 |
| 2013/10/25 | 4,200 | 4,300 | 4,140 | 4,170 | 7,500 |
| 2013/10/24 | 4,200 | 4,250 | 4,110 | 4,110 | 4,700 |
| 2013/10/23 | 4,475 | 4,535 | 4,150 | 4,200 | 10,000 |
| 2013/10/22 | 4,300 | 4,540 | 4,300 | 4,460 | 12,400 |
| 2013/10/21 | 4,260 | 4,300 | 4,210 | 4,300 | 2,800 |
| 2013/10/18 | 4,200 | 4,280 | 4,115 | 4,260 | 5,200 |
| 2013/10/17 | 4,210 | 4,270 | 4,150 | 4,220 | 4,200 |
| 2013/10/16 | 4,300 | 4,375 | 4,030 | 4,280 | 12,900 |
| 2013/10/15 | 4,175 | 4,440 | 4,100 | 4,325 | 29,300 |
| 2013/10/11 | 4,010 | 4,215 | 3,910 | 4,205 | 19,400 |
| 2013/10/10 | 3,700 | 3,940 | 3,675 | 3,940 | 15,500 |
| 2013/10/09 | 3,645 | 3,655 | 3,610 | 3,640 | 2,900 |
| 2013/10/08 | 3,610 | 3,620 | 3,595 | 3,620 | 3,200 |
| 2013/10/07 | 3,635 | 3,640 | 3,605 | 3,610 | 3,000 |
| 2013/10/04 | 3,635 | 3,640 | 3,605 | 3,620 | 1,300 |
| 2013/10/03 | 3,605 | 3,635 | 3,600 | 3,630 | 2,200 |
| 2013/10/02 | 3,635 | 3,655 | 3,615 | 3,620 | 1,700 |
| 2013/10/01 | 3,615 | 3,630 | 3,610 | 3,615 | 1,400 |
| 2013/09/30 | 3,640 | 3,670 | 3,575 | 3,660 | 4,500 |
| 2013/09/27 | 3,630 | 3,665 | 3,615 | 3,640 | 1,600 |
| 2013/09/26 | 3,550 | 3,630 | 3,550 | 3,630 | 2,900 |
| 2013/09/25 | 3,695 | 3,695 | 3,570 | 3,570 | 10,200 |
| 2013/09/24 | 3,645 | 3,695 | 3,610 | 3,695 | 2,200 |
| 2013/09/20 | 3,700 | 3,700 | 3,630 | 3,675 | 2,000 |
| 2013/09/19 | 3,650 | 3,740 | 3,650 | 3,700 | 5,900 |
| 2013/09/18 | 3,610 | 3,690 | 3,610 | 3,620 | 3,900 |
| 2013/09/17 | 3,705 | 3,720 | 3,630 | 3,640 | 6,000 |
| 2013/09/13 | 3,630 | 3,695 | 3,560 | 3,675 | 5,200 |
| 2013/09/12 | 3,670 | 3,700 | 3,630 | 3,655 | 3,300 |
| 2013/09/11 | 3,750 | 3,750 | 3,670 | 3,730 | 3,900 |
| 2013/09/10 | 3,720 | 3,735 | 3,685 | 3,730 | 5,300 |
| 2013/09/09 | 3,675 | 3,720 | 3,600 | 3,705 | 7,000 |
| 2013/09/06 | 3,650 | 3,650 | 3,520 | 3,630 | 6,400 |
| 2013/09/05 | 3,725 | 3,725 | 3,645 | 3,660 | 1,600 |
| 2013/09/04 | 3,725 | 3,730 | 3,670 | 3,725 | 1,500 |
| 2013/09/03 | 3,665 | 3,720 | 3,650 | 3,720 | 3,100 |
| 2013/09/02 | 3,645 | 3,665 | 3,600 | 3,640 | 4,200 |
| 2013/08/30 | 3,790 | 3,795 | 3,620 | 3,695 | 5,600 |
| 2013/08/29 | 3,720 | 3,785 | 3,660 | 3,760 | 5,500 |
| 2013/08/28 | 3,625 | 3,740 | 3,600 | 3,740 | 5,100 |
| 2013/08/27 | 3,585 | 3,800 | 3,585 | 3,760 | 7,500 |
| 2013/08/26 | 3,640 | 3,650 | 3,560 | 3,615 | 3,100 |
| 2013/08/23 | 3,685 | 3,720 | 3,630 | 3,635 | 7,700 |
| 2013/08/22 | 3,700 | 3,740 | 3,630 | 3,630 | 3,700 |
| 2013/08/21 | 3,810 | 3,810 | 3,630 | 3,700 | 9,700 |
| 2013/08/20 | 3,880 | 3,930 | 3,735 | 3,770 | 17,400 |
| 2013/08/19 | 3,920 | 4,120 | 3,860 | 3,950 | 13,700 |
| 2013/08/16 | 4,320 | 4,340 | 3,950 | 3,950 | 46,400 |
| 2013/08/15 | 4,400 | 4,600 | 4,120 | 4,460 | 108,300 |
| 2013/08/14 | 3,825 | 4,050 | 3,825 | 4,050 | 32,000 |
| 2013/08/13 | 3,835 | 3,845 | 3,725 | 3,795 | 12,600 |
| 2013/08/12 | 3,630 | 3,930 | 3,625 | 3,835 | 21,200 |
| 2013/08/09 | 3,650 | 3,655 | 3,440 | 3,630 | 4,000 |
| 2013/08/08 | 3,625 | 3,670 | 3,565 | 3,635 | 3,300 |
| 2013/08/07 | 3,690 | 3,750 | 3,610 | 3,660 | 4,500 |
| 2013/08/06 | 3,490 | 3,700 | 3,490 | 3,700 | 6,700 |
| 2013/08/05 | 3,440 | 3,500 | 3,375 | 3,480 | 3,900 |
| 2013/08/02 | 3,315 | 3,400 | 3,290 | 3,400 | 3,600 |
| 2013/08/01 | 3,235 | 3,320 | 3,205 | 3,315 | 4,700 |
| 2013/07/31 | 3,290 | 3,295 | 3,250 | 3,250 | 1,500 |
| 2013/07/30 | 3,200 | 3,305 | 3,200 | 3,305 | 1,600 |
| 2013/07/29 | 3,305 | 3,350 | 3,235 | 3,235 | 3,200 |
| 2013/07/26 | 3,400 | 3,430 | 3,335 | 3,360 | 2,700 |
| 2013/07/25 | 3,400 | 3,520 | 3,380 | 3,400 | 4,200 |
| 2013/07/24 | 3,340 | 3,400 | 3,280 | 3,400 | 2,700 |
| 2013/07/23 | 3,340 | 3,350 | 3,300 | 3,320 | 2,200 |
| 2013/07/22 | 3,295 | 3,380 | 3,295 | 3,305 | 3,600 |
| 2013/07/19 | 3,250 | 3,350 | 3,220 | 3,260 | 6,800 |
| 2013/07/18 | 3,245 | 3,265 | 3,185 | 3,230 | 2,300 |
| 2013/07/17 | 3,345 | 3,345 | 3,175 | 3,175 | 5,600 |
| 2013/07/16 | 3,210 | 3,370 | 3,200 | 3,370 | 5,000 |
| 2013/07/12 | 3,170 | 3,265 | 3,165 | 3,195 | 5,000 |
| 2013/07/11 | 3,200 | 3,200 | 3,160 | 3,180 | 1,700 |
| 2013/07/10 | 3,210 | 3,210 | 3,150 | 3,195 | 5,800 |
| 2013/07/09 | 3,295 | 3,295 | 3,155 | 3,225 | 7,300 |
| 2013/07/08 | 3,380 | 3,380 | 3,250 | 3,265 | 4,100 |
| 2013/07/05 | 3,260 | 3,360 | 3,205 | 3,320 | 6,600 |
| 2013/07/04 | 3,210 | 3,210 | 3,190 | 3,190 | 1,800 |
| 2013/07/03 | 3,200 | 3,250 | 3,175 | 3,245 | 3,200 |
| 2013/07/02 | 3,265 | 3,265 | 3,155 | 3,205 | 7,200 |
| 2013/07/01 | 3,185 | 3,270 | 3,100 | 3,195 | 4,500 |
| 2013/06/28 | 3,045 | 3,200 | 3,045 | 3,175 | 5,600 |
| 2013/06/27 | 3,000 | 3,055 | 2,900 | 3,045 | 8,100 |
| 2013/06/26 | 3,170 | 3,170 | 2,900 | 2,960 | 11,400 |
| 2013/06/25 | 3,160 | 3,255 | 3,065 | 3,145 | 7,400 |
| 2013/06/24 | 3,345 | 3,350 | 3,150 | 3,160 | 12,800 |
| 2013/06/21 | 3,260 | 3,345 | 3,175 | 3,275 | 18,500 |
| 2013/06/20 | 3,500 | 3,575 | 3,500 | 3,530 | 3,300 |
| 2013/06/19 | 3,585 | 3,640 | 3,485 | 3,550 | 5,700 |
| 2013/06/18 | 3,450 | 3,635 | 3,445 | 3,525 | 9,800 |
| 2013/06/17 | 3,380 | 3,450 | 3,300 | 3,400 | 4,600 |
| 2013/06/14 | 3,445 | 3,490 | 3,285 | 3,360 | 7,000 |
| 2013/06/13 | 3,400 | 3,475 | 3,180 | 3,335 | 7,400 |
| 2013/06/12 | 3,300 | 3,500 | 3,280 | 3,500 | 2,600 |
| 2013/06/11 | 3,435 | 3,450 | 3,250 | 3,400 | 9,800 |
| 2013/06/10 | 3,230 | 3,465 | 3,170 | 3,415 | 14,900 |
| 2013/06/07 | 3,175 | 3,300 | 2,901 | 2,970 | 41,100 |
| 2013/06/06 | 3,750 | 3,770 | 3,200 | 3,455 | 29,900 |
| 2013/06/05 | 3,985 | 4,000 | 3,750 | 3,845 | 12,900 |
| 2013/06/04 | 3,955 | 3,955 | 3,775 | 3,915 | 10,900 |
| 2013/06/03 | 3,860 | 4,110 | 3,850 | 3,950 | 26,200 |
| 2013/05/31 | 3,610 | 3,815 | 3,610 | 3,790 | 10,200 |
| 2013/05/30 | 3,540 | 3,615 | 3,460 | 3,540 | 12,300 |
| 2013/05/29 | 3,750 | 3,750 | 3,485 | 3,590 | 11,600 |
| 2013/05/28 | 3,470 | 3,635 | 3,470 | 3,635 | 9,300 |
| 2013/05/27 | 3,620 | 3,700 | 3,465 | 3,530 | 11,700 |
| 2013/05/24 | 3,580 | 3,850 | 3,460 | 3,800 | 28,000 |
| 2013/05/23 | 3,800 | 4,000 | 3,530 | 3,535 | 31,500 |
| 2013/05/22 | 4,000 | 4,040 | 3,815 | 3,885 | 29,800 |
| 2013/05/21 | 4,350 | 4,555 | 4,060 | 4,230 | 69,800 |
| 2013/05/20 | 4,185 | 4,665 | 4,165 | 4,665 | 76,800 |
| 2013/05/17 | 4,105 | 4,160 | 3,750 | 3,965 | 65,800 |
| 2013/05/16 | 4,260 | 4,260 | 3,765 | 4,175 | 146,500 |
| 2013/05/15 | 3,510 | 3,680 | 3,345 | 3,560 | 62,900 |
| 2013/05/14 | 3,080 | 3,435 | 3,050 | 3,300 | 37,600 |
| 2013/05/13 | 3,100 | 3,270 | 3,025 | 3,190 | 9,700 |
| 2013/05/10 | 3,135 | 3,150 | 2,961 | 2,995 | 15,900 |
| 2013/05/09 | 3,200 | 3,240 | 3,105 | 3,140 | 13,000 |
| 2013/05/08 | 3,400 | 3,405 | 3,105 | 3,130 | 18,400 |
| 2013/05/07 | 3,035 | 3,385 | 3,035 | 3,260 | 44,700 |
| 2013/05/02 | 2,770 | 3,190 | 2,720 | 2,982 | 22,300 |
| 2013/05/01 | 2,701 | 2,755 | 2,681 | 2,720 | 12,700 |
| 2013/04/30 | 2,600 | 2,665 | 2,600 | 2,665 | 3,400 |
| 2013/04/26 | 2,640 | 2,640 | 2,565 | 2,613 | 6,700 |
| 2013/04/25 | 2,633 | 2,676 | 2,633 | 2,676 | 3,400 |
| 2013/04/24 | 2,710 | 2,716 | 2,606 | 2,615 | 7,400 |
| 2013/04/23 | 2,718 | 2,730 | 2,670 | 2,700 | 8,300 |
| 2013/04/22 | 2,700 | 2,750 | 2,670 | 2,702 | 8,600 |
| 2013/04/19 | 2,645 | 2,740 | 2,631 | 2,660 | 6,300 |
| 2013/04/18 | 2,620 | 2,630 | 2,580 | 2,630 | 7,700 |
| 2013/04/17 | 2,540 | 2,800 | 2,540 | 2,658 | 17,000 |
| 2013/04/16 | 2,545 | 2,566 | 2,482 | 2,540 | 7,900 |
| 2013/04/15 | 2,341 | 2,690 | 2,341 | 2,645 | 20,800 |
| 2013/04/12 | 2,285 | 2,335 | 2,285 | 2,292 | 2,000 |
| 2013/04/11 | 2,327 | 2,335 | 2,282 | 2,335 | 3,000 |
| 2013/04/10 | 2,330 | 2,330 | 2,301 | 2,327 | 1,800 |
| 2013/04/09 | 2,400 | 2,420 | 2,280 | 2,280 | 3,600 |
| 2013/04/08 | 2,260 | 2,400 | 2,260 | 2,350 | 6,600 |
| 2013/04/05 | 2,285 | 2,290 | 2,213 | 2,250 | 3,000 |
| 2013/04/04 | 2,170 | 2,250 | 2,150 | 2,250 | 2,100 |
| 2013/04/03 | 2,285 | 2,285 | 2,150 | 2,250 | 5,500 |
| 2013/04/02 | 2,100 | 2,188 | 2,000 | 2,185 | 7,900 |
| 2013/04/01 | 2,290 | 2,290 | 2,155 | 2,205 | 7,200 |
| 2013/03/29 | 2,350 | 2,388 | 2,250 | 2,290 | 6,400 |
| 2013/03/28 | 2,400 | 2,410 | 2,260 | 2,340 | 6,700 |
| 2013/03/27 | 2,450 | 2,490 | 2,405 | 2,405 | 3,500 |
| 2013/03/26 | 2,500 | 2,500 | 2,450 | 2,450 | 3,400 |
| 2013/03/25 | 2,548 | 2,550 | 2,481 | 2,500 | 4,700 |
| 2013/03/22 | 2,490 | 2,510 | 2,462 | 2,500 | 3,400 |
| 2013/03/21 | 2,600 | 2,600 | 2,485 | 2,540 | 7,700 |
| 2013/03/19 | 2,580 | 2,650 | 2,475 | 2,539 | 5,200 |
| 2013/03/18 | 2,551 | 2,600 | 2,462 | 2,520 | 13,100 |
| 2013/03/15 | 2,500 | 2,668 | 2,450 | 2,651 | 21,500 |
| 2013/03/14 | 2,293 | 2,400 | 2,261 | 2,400 | 6,700 |
| 2013/03/13 | 2,288 | 2,300 | 2,263 | 2,284 | 2,900 |
| 2013/03/12 | 2,294 | 2,300 | 2,256 | 2,288 | 3,700 |
| 2013/03/11 | 2,192 | 2,300 | 2,192 | 2,260 | 7,300 |
| 2013/03/08 | 2,275 | 2,330 | 2,155 | 2,169 | 12,400 |
| 2013/03/07 | 2,410 | 2,460 | 2,270 | 2,272 | 8,900 |
| 2013/03/06 | 2,358 | 2,500 | 2,320 | 2,351 | 21,700 |
| 2013/03/05 | 2,310 | 2,530 | 2,265 | 2,356 | 19,100 |
| 2013/03/04 | 2,290 | 2,340 | 2,250 | 2,260 | 10,000 |
| 2013/03/01 | 2,201 | 2,320 | 2,201 | 2,250 | 11,700 |
| 2013/02/28 | 2,119 | 2,195 | 2,106 | 2,174 | 5,900 |
| 2013/02/27 | 2,055 | 2,300 | 2,055 | 2,071 | 20,400 |
| 2013/02/26 | 2,106 | 2,106 | 2,027 | 2,040 | 9,200 |
| 2013/02/25 | 2,169 | 2,180 | 2,106 | 2,140 | 9,900 |
| 2013/02/22 | 2,349 | 2,350 | 2,165 | 2,219 | 13,900 |
| 2013/02/21 | 2,313 | 2,350 | 2,225 | 2,299 | 19,600 |
| 2013/02/20 | 2,547 | 2,550 | 2,255 | 2,385 | 29,500 |
| 2013/02/19 | 2,270 | 2,719 | 2,265 | 2,497 | 79,000 |
| 2013/02/18 | 1,980 | 2,220 | 1,860 | 2,220 | 33,000 |
| 2013/02/15 | 1,751 | 1,870 | 1,620 | 1,820 | 31,700 |
| 2013/02/14 | 1,487 | 1,598 | 1,487 | 1,542 | 2,800 |
| 2013/02/13 | 1,545 | 1,549 | 1,483 | 1,545 | 3,200 |
| 2013/02/12 | 1,482 | 1,550 | 1,482 | 1,540 | 2,100 |
| 2013/02/08 | 1,547 | 1,549 | 1,441 | 1,441 | 6,400 |
| 2013/02/07 | 1,552 | 1,556 | 1,506 | 1,534 | 4,200 |
| 2013/02/06 | 1,634 | 1,648 | 1,475 | 1,550 | 6,300 |
| 2013/02/05 | 1,670 | 1,690 | 1,555 | 1,555 | 5,300 |
| 2013/02/04 | 1,540 | 1,670 | 1,490 | 1,670 | 11,800 |
| 2013/02/01 | 1,383 | 1,470 | 1,383 | 1,440 | 9,300 |
| 2013/01/31 | 1,382 | 1,382 | 1,354 | 1,354 | 2,400 |
| 2013/01/30 | 1,345 | 1,368 | 1,345 | 1,350 | 3,300 |
| 2013/01/29 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 2013/01/28 | 1,330 | 1,388 | 1,330 | 1,384 | 4,900 |
| 2013/01/25 | 1,306 | 1,330 | 1,304 | 1,325 | 2,600 |
| 2013/01/24 | 1,320 | 1,330 | 1,320 | 1,330 | 600 |
| 2013/01/23 | 1,303 | 1,311 | 1,302 | 1,302 | 2,100 |
| 2013/01/22 | 1,327 | 1,350 | 1,316 | 1,316 | 1,900 |
| 2013/01/21 | 1,361 | 1,365 | 1,304 | 1,326 | 3,300 |
| 2013/01/18 | 1,345 | 1,358 | 1,345 | 1,358 | 800 |
| 2013/01/17 | 1,320 | 1,342 | 1,320 | 1,342 | 1,400 |
| 2013/01/16 | 1,413 | 1,413 | 1,320 | 1,350 | 1,700 |
| 2013/01/15 | 1,437 | 1,444 | 1,345 | 1,399 | 4,400 |
| 2013/01/11 | 1,350 | 1,350 | 1,270 | 1,347 | 5,100 |
| 2013/01/10 | 1,305 | 1,350 | 1,305 | 1,349 | 2,000 |
| 2013/01/09 | 1,294 | 1,305 | 1,281 | 1,305 | 2,900 |
| 2013/01/08 | 1,334 | 1,500 | 1,291 | 1,294 | 7,700 |
| 2013/01/07 | 1,181 | 1,317 | 1,181 | 1,317 | 3,900 |
| 2013/01/04 | 1,156 | 1,185 | 1,156 | 1,175 | 2,200 |