マネックスグループ(8698)の株価時系列情報
マネックスグループ(8698)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 | 127,000 | 137,000 | 126,000 | 128,000 | 31,952 |
| 2004/12/29 | 118,000 | 131,000 | 115,000 | 127,000 | 53,469 |
| 2004/12/28 | 114,000 | 116,000 | 111,000 | 112,000 | 17,083 |
| 2004/12/27 | 106,000 | 119,000 | 102,000 | 116,000 | 45,431 |
| 2004/12/24 | 93,600 | 104,000 | 93,500 | 104,000 | 25,571 |
| 2004/12/22 | 94,000 | 94,000 | 92,500 | 93,100 | 6,089 |
| 2004/12/21 | 93,000 | 93,400 | 92,000 | 92,300 | 5,193 |
| 2004/12/20 | 92,500 | 94,400 | 92,300 | 92,500 | 5,944 |
| 2004/12/17 | 90,600 | 94,000 | 90,000 | 92,500 | 5,516 |
| 2004/12/16 | 92,000 | 92,000 | 90,100 | 90,600 | 3,659 |
| 2004/12/15 | 95,000 | 95,100 | 91,100 | 92,500 | 4,883 |
| 2004/12/14 | 90,000 | 94,800 | 88,500 | 93,500 | 8,498 |
| 2004/12/13 | 90,000 | 91,000 | 88,500 | 88,700 | 5,665 |
| 2004/12/10 | 92,900 | 93,900 | 91,600 | 92,000 | 3,388 |
| 2004/12/09 | 95,500 | 96,000 | 92,700 | 93,900 | 3,502 |
| 2004/12/08 | 95,100 | 97,300 | 94,000 | 95,100 | 4,436 |
| 2004/12/07 | 98,700 | 99,000 | 97,100 | 97,100 | 2,686 |
| 2004/12/06 | 98,100 | 100,000 | 97,600 | 98,600 | 3,361 |
| 2004/12/03 | 100,000 | 101,000 | 99,000 | 100,000 | 4,312 |
| 2004/12/02 | 103,000 | 103,000 | 99,800 | 99,900 | 4,615 |
| 2004/12/01 | 100,000 | 101,000 | 99,800 | 101,000 | 4,055 |
| 2004/11/30 | 103,000 | 103,000 | 100,000 | 102,000 | 5,496 |
| 2004/11/29 | 99,900 | 105,000 | 99,600 | 103,000 | 11,221 |
| 2004/11/26 | 100,000 | 101,000 | 98,000 | 99,700 | 4,074 |
| 2004/11/25 | 102,000 | 102,000 | 99,200 | 101,000 | 6,014 |
| 2004/11/24 | 103,000 | 104,000 | 101,000 | 101,000 | 4,748 |
| 2004/11/22 | 103,000 | 104,000 | 101,000 | 102,000 | 5,786 |
| 2004/11/19 | 109,000 | 110,000 | 106,000 | 107,000 | 3,884 |
| 2004/11/18 | 111,000 | 113,000 | 108,000 | 109,000 | 9,809 |
| 2004/11/17 | 106,000 | 110,000 | 105,000 | 109,000 | 7,226 |
| 2004/11/16 | 111,000 | 113,000 | 106,000 | 107,000 | 11,278 |
| 2004/11/15 | 107,000 | 113,000 | 105,000 | 109,000 | 21,546 |
| 2004/11/12 | 105,000 | 109,000 | 101,000 | 103,000 | 22,730 |
| 2004/11/11 | 94,000 | 103,000 | 93,500 | 103,000 | 27,125 |
| 2004/11/10 | 89,100 | 93,200 | 89,000 | 93,000 | 5,718 |
| 2004/11/09 | 91,100 | 91,900 | 89,800 | 90,100 | 3,453 |
| 2004/11/08 | 92,900 | 93,000 | 91,500 | 92,200 | 3,422 |
| 2004/11/05 | 93,000 | 94,300 | 91,400 | 92,000 | 4,238 |
| 2004/11/04 | 94,800 | 95,800 | 91,200 | 91,300 | 7,755 |
| 2004/11/02 | 84,000 | 93,600 | 83,900 | 90,800 | 13,945 |
| 2004/11/01 | 83,600 | 84,500 | 80,300 | 83,700 | 12,199 |
| 2004/10/29 | 90,300 | 91,500 | 87,500 | 88,100 | 6,662 |
| 2004/10/28 | 93,300 | 93,500 | 91,900 | 92,300 | 3,433 |
| 2004/10/27 | 93,200 | 94,000 | 90,500 | 91,300 | 4,893 |
| 2004/10/26 | 94,700 | 95,400 | 91,100 | 91,400 | 7,307 |
| 2004/10/25 | 94,000 | 98,400 | 93,800 | 94,800 | 7,924 |
| 2004/10/22 | 101,000 | 103,000 | 97,000 | 99,000 | 7,958 |
| 2004/10/21 | 101,000 | 101,000 | 99,500 | 100,000 | 6,235 |
| 2004/10/20 | 102,000 | 103,000 | 100,000 | 102,000 | 4,683 |
| 2004/10/19 | 103,000 | 106,000 | 102,000 | 103,000 | 4,147 |
| 2004/10/18 | 105,000 | 106,000 | 101,000 | 102,000 | 2,880 |
| 2004/10/15 | 99,300 | 106,000 | 99,300 | 104,000 | 9,976 |
| 2004/10/14 | 105,000 | 106,000 | 101,000 | 103,000 | 4,839 |
| 2004/10/13 | 109,000 | 110,000 | 107,000 | 107,000 | 3,322 |
| 2004/10/12 | 111,000 | 111,000 | 108,000 | 109,000 | 3,826 |
| 2004/10/08 | 109,000 | 111,000 | 108,000 | 111,000 | 2,562 |
| 2004/10/07 | 111,000 | 112,000 | 109,000 | 111,000 | 3,996 |
| 2004/10/06 | 108,000 | 112,000 | 106,000 | 109,000 | 6,936 |
| 2004/10/05 | 111,000 | 111,000 | 107,000 | 107,000 | 4,902 |
| 2004/10/04 | 114,000 | 114,000 | 110,000 | 110,000 | 8,427 |
| 2004/10/01 | 110,000 | 114,000 | 108,000 | 108,000 | 11,866 |
| 2004/09/30 | 102,000 | 112,000 | 101,000 | 109,000 | 23,128 |
| 2004/09/29 | 102,000 | 103,000 | 99,300 | 100,000 | 7,642 |
| 2004/09/28 | 102,000 | 103,000 | 99,300 | 99,500 | 11,069 |
| 2004/09/27 | 115,000 | 115,000 | 106,000 | 107,000 | 8,856 |
| 2004/09/24 | 106,000 | 117,000 | 105,000 | 113,000 | 36,359 |
| 2004/09/22 | 97,000 | 109,000 | 95,100 | 109,000 | 33,110 |
| 2004/09/21 | 104,000 | 104,000 | 98,800 | 99,000 | 19,484 |
| 2004/09/17 | 110,000 | 112,000 | 106,000 | 107,000 | 10,033 |
| 2004/09/16 | 109,000 | 115,000 | 108,000 | 111,000 | 15,233 |
| 2004/09/15 | 119,000 | 120,000 | 112,000 | 113,000 | 14,352 |
| 2004/09/14 | 123,000 | 124,000 | 119,000 | 119,000 | 9,780 |
| 2004/09/13 | 125,000 | 126,000 | 123,000 | 124,000 | 4,840 |
| 2004/09/10 | 123,000 | 127,000 | 121,000 | 125,000 | 9,346 |
| 2004/09/09 | 130,000 | 132,000 | 126,000 | 126,000 | 8,867 |
| 2004/09/08 | 124,000 | 136,000 | 123,000 | 132,000 | 39,199 |
| 2004/09/07 | 125,000 | 125,000 | 117,000 | 123,000 | 27,432 |
| 2004/09/06 | 127,000 | 129,000 | 122,000 | 126,000 | 14,308 |
| 2004/09/03 | 133,000 | 135,000 | 131,000 | 131,000 | 8,359 |
| 2004/09/02 | 137,000 | 138,000 | 133,000 | 135,000 | 8,783 |
| 2004/09/01 | 135,000 | 137,000 | 134,000 | 137,000 | 6,358 |
| 2004/08/31 | 137,000 | 137,000 | 135,000 | 136,000 | 5,003 |
| 2004/08/30 | 138,000 | 139,000 | 136,000 | 138,000 | 4,616 |
| 2004/08/27 | 136,000 | 139,000 | 135,000 | 139,000 | 4,467 |
| 2004/08/26 | 140,000 | 141,000 | 136,000 | 136,000 | 10,684 |
| 2004/08/25 | 134,000 | 138,000 | 131,000 | 136,000 | 11,801 |
| 2004/08/24 | 137,000 | 138,000 | 134,000 | 136,000 | 7,134 |
| 2004/08/23 | 141,000 | 142,000 | 137,000 | 138,000 | 7,008 |
| 2004/08/20 | 137,000 | 143,000 | 135,000 | 139,000 | 11,816 |
| 2004/08/19 | 143,000 | 143,000 | 136,000 | 139,000 | 8,901 |
| 2004/08/18 | 138,000 | 142,000 | 128,000 | 140,000 | 15,396 |
| 2004/08/17 | 146,000 | 148,000 | 137,000 | 139,000 | 10,957 |
| 2004/08/16 | 148,000 | 148,000 | 140,000 | 141,000 | 14,288 |
| 2004/08/13 | 150,000 | 154,000 | 149,000 | 149,000 | 11,104 |
| 2004/08/12 | 152,000 | 158,000 | 151,000 | 155,000 | 9,497 |
| 2004/08/11 | 163,000 | 166,000 | 151,000 | 152,000 | 26,725 |
| 2004/08/10 | 145,000 | 162,000 | 144,000 | 157,000 | 51,373 |
| 2004/08/09 | 143,000 | 148,000 | 138,000 | 144,000 | 23,989 |
| 2004/08/06 | 141,000 | 153,000 | 141,000 | 147,000 | 26,535 |
| 2004/08/05 | 155,000 | 166,000 | 148,000 | 150,000 | 61,371 |
| 2004/08/04 | 132,000 | 158,000 | 127,000 | 158,000 | 95,808 |
| 2004/08/03 | 165,000 | 167,000 | 137,000 | 138,000 | 82,381 |
| 2004/08/02 | 182,000 | 191,000 | 167,000 | 167,000 | 49,431 |