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 |
|---|---|---|---|---|---|
| 2005/12/30 | 163,000 | 164,000 | 156,000 | 158,000 | 23,299 |
| 2005/12/29 | 163,000 | 165,000 | 159,000 | 161,000 | 55,342 |
| 2005/12/28 | 154,000 | 162,000 | 153,000 | 161,000 | 74,947 |
| 2005/12/27 | 152,000 | 155,000 | 151,000 | 154,000 | 67,082 |
| 2005/12/26 | 148,000 | 163,000 | 147,000 | 158,000 | 142,731 |
| 2005/12/22 | 149,000 | 152,000 | 143,000 | 145,000 | 38,225 |
| 2005/12/21 | 141,000 | 149,000 | 140,000 | 147,000 | 54,916 |
| 2005/12/20 | 137,000 | 140,000 | 136,000 | 140,000 | 18,789 |
| 2005/12/19 | 137,000 | 138,000 | 135,000 | 137,000 | 11,932 |
| 2005/12/16 | 137,000 | 140,000 | 136,000 | 137,000 | 18,139 |
| 2005/12/15 | 142,000 | 144,000 | 138,000 | 139,000 | 26,256 |
| 2005/12/14 | 143,000 | 146,000 | 138,000 | 144,000 | 68,325 |
| 2005/12/13 | 133,000 | 142,000 | 133,000 | 142,000 | 71,164 |
| 2005/12/12 | 132,000 | 133,000 | 131,000 | 133,000 | 24,538 |
| 2005/12/09 | 126,000 | 132,000 | 125,000 | 131,000 | 40,532 |
| 2005/12/08 | 132,000 | 133,000 | 124,000 | 128,000 | 84,953 |
| 2005/12/07 | 130,000 | 132,000 | 128,000 | 130,000 | 31,975 |
| 2005/12/06 | 130,000 | 136,000 | 127,000 | 128,000 | 95,273 |
| 2005/12/05 | 126,000 | 131,000 | 124,000 | 131,000 | 87,014 |
| 2005/12/02 | 122,000 | 125,000 | 121,000 | 124,000 | 47,046 |
| 2005/12/01 | 120,000 | 122,000 | 119,000 | 122,000 | 17,498 |
| 2005/11/30 | 121,000 | 122,000 | 119,000 | 121,000 | 18,308 |
| 2005/11/29 | 122,000 | 123,000 | 121,000 | 122,000 | 15,510 |
| 2005/11/28 | 124,000 | 125,000 | 123,000 | 123,000 | 12,220 |
| 2005/11/25 | 125,000 | 126,000 | 123,000 | 124,000 | 11,392 |
| 2005/11/24 | 127,000 | 128,000 | 125,000 | 125,000 | 9,481 |
| 2005/11/22 | 127,000 | 128,000 | 125,000 | 127,000 | 8,159 |
| 2005/11/21 | 128,000 | 129,000 | 126,000 | 126,000 | 13,845 |
| 2005/11/18 | 127,000 | 129,000 | 126,000 | 127,000 | 20,145 |
| 2005/11/17 | 127,000 | 129,000 | 125,000 | 127,000 | 21,267 |
| 2005/11/16 | 126,000 | 128,000 | 125,000 | 126,000 | 9,567 |
| 2005/11/15 | 130,000 | 130,000 | 126,000 | 127,000 | 14,447 |
| 2005/11/14 | 132,000 | 132,000 | 129,000 | 130,000 | 21,043 |
| 2005/11/11 | 128,000 | 133,000 | 127,000 | 132,000 | 35,844 |
| 2005/11/10 | 129,000 | 130,000 | 126,000 | 126,000 | 18,543 |
| 2005/11/09 | 131,000 | 132,000 | 128,000 | 130,000 | 31,859 |
| 2005/11/08 | 127,000 | 132,000 | 126,000 | 131,000 | 85,308 |
| 2005/11/07 | 125,000 | 127,000 | 124,000 | 125,000 | 39,533 |
| 2005/11/04 | 127,000 | 128,000 | 123,000 | 123,000 | 34,697 |
| 2005/11/02 | 125,000 | 127,000 | 124,000 | 125,000 | 26,069 |
| 2005/11/01 | 121,000 | 125,000 | 121,000 | 124,000 | 22,271 |
| 2005/10/31 | 122,000 | 124,000 | 121,000 | 122,000 | 18,089 |
| 2005/10/28 | 122,000 | 125,000 | 121,000 | 121,000 | 53,460 |
| 2005/10/27 | 121,000 | 124,000 | 120,000 | 123,000 | 38,717 |
| 2005/10/26 | 122,000 | 122,000 | 119,000 | 120,000 | 28,247 |
| 2005/10/25 | 127,000 | 128,000 | 121,000 | 123,000 | 30,168 |
| 2005/10/24 | 126,000 | 127,000 | 124,000 | 127,000 | 10,347 |
| 2005/10/21 | 121,000 | 126,000 | 121,000 | 126,000 | 11,037 |
| 2005/10/20 | 123,000 | 125,000 | 121,000 | 123,000 | 8,216 |
| 2005/10/19 | 124,000 | 124,000 | 122,000 | 122,000 | 8,181 |
| 2005/10/18 | 125,000 | 126,000 | 124,000 | 125,000 | 8,421 |
| 2005/10/17 | 126,000 | 127,000 | 125,000 | 125,000 | 6,890 |
| 2005/10/14 | 125,000 | 126,000 | 124,000 | 126,000 | 7,535 |
| 2005/10/13 | 125,000 | 126,000 | 124,000 | 124,000 | 15,290 |
| 2005/10/12 | 127,000 | 130,000 | 124,000 | 124,000 | 30,306 |
| 2005/10/11 | 125,000 | 127,000 | 124,000 | 126,000 | 10,471 |
| 2005/10/07 | 121,000 | 125,000 | 121,000 | 124,000 | 12,421 |
| 2005/10/06 | 122,000 | 124,000 | 121,000 | 121,000 | 12,607 |
| 2005/10/05 | 129,000 | 129,000 | 124,000 | 124,000 | 11,056 |
| 2005/10/04 | 128,000 | 130,000 | 126,000 | 129,000 | 19,960 |
| 2005/10/03 | 131,000 | 132,000 | 127,000 | 129,000 | 20,227 |
| 2005/09/30 | 132,000 | 136,000 | 129,000 | 134,000 | 69,735 |
| 2005/09/29 | 121,000 | 128,000 | 120,000 | 128,000 | 48,023 |
| 2005/09/28 | 116,000 | 119,000 | 115,000 | 117,000 | 14,376 |
| 2005/09/27 | 120,000 | 121,000 | 115,000 | 116,000 | 13,869 |
| 2005/09/26 | 119,000 | 121,000 | 118,000 | 119,000 | 19,222 |
| 2005/09/22 | 123,000 | 124,000 | 116,000 | 116,000 | 31,258 |
| 2005/09/21 | 128,000 | 128,000 | 124,000 | 125,000 | 23,626 |
| 2005/09/20 | 126,000 | 129,000 | 126,000 | 127,000 | 21,080 |
| 2005/09/16 | 125,000 | 126,000 | 124,000 | 125,000 | 12,828 |
| 2005/09/15 | 124,000 | 126,000 | 123,000 | 125,000 | 14,662 |
| 2005/09/14 | 128,000 | 129,000 | 125,000 | 126,000 | 18,855 |
| 2005/09/13 | 131,000 | 132,000 | 130,000 | 131,000 | 8,962 |
| 2005/09/12 | 134,000 | 134,000 | 130,000 | 132,000 | 9,895 |
| 2005/09/09 | 127,000 | 132,000 | 127,000 | 132,000 | 9,147 |
| 2005/09/08 | 129,000 | 130,000 | 126,000 | 129,000 | 7,282 |
| 2005/09/07 | 129,000 | 131,000 | 128,000 | 129,000 | 6,733 |
| 2005/09/06 | 128,000 | 129,000 | 127,000 | 128,000 | 3,211 |
| 2005/09/05 | 128,000 | 130,000 | 127,000 | 128,000 | 4,057 |
| 2005/09/02 | 131,000 | 132,000 | 129,000 | 130,000 | 3,383 |
| 2005/09/01 | 132,000 | 133,000 | 130,000 | 131,000 | 3,719 |
| 2005/08/31 | 131,000 | 132,000 | 129,000 | 131,000 | 6,310 |
| 2005/08/30 | 129,000 | 134,000 | 128,000 | 133,000 | 12,029 |
| 2005/08/29 | 128,000 | 128,000 | 126,000 | 126,000 | 2,628 |
| 2005/08/26 | 127,000 | 130,000 | 127,000 | 128,000 | 4,952 |
| 2005/08/25 | 132,000 | 133,000 | 128,000 | 128,000 | 8,996 |
| 2005/08/24 | 135,000 | 137,000 | 131,000 | 134,000 | 13,392 |
| 2005/08/23 | 141,000 | 143,000 | 137,000 | 137,000 | 20,172 |
| 2005/08/22 | 131,000 | 141,000 | 131,000 | 139,000 | 33,809 |
| 2005/08/19 | 129,000 | 130,000 | 126,000 | 128,000 | 8,123 |
| 2005/08/18 | 125,000 | 131,000 | 125,000 | 131,000 | 21,602 |
| 2005/08/17 | 122,000 | 125,000 | 121,000 | 125,000 | 7,599 |
| 2005/08/16 | 125,000 | 126,000 | 120,000 | 123,000 | 14,768 |
| 2005/08/15 | 119,000 | 126,000 | 118,000 | 123,000 | 24,927 |
| 2005/08/12 | 119,000 | 120,000 | 117,000 | 119,000 | 8,642 |
| 2005/08/11 | 120,000 | 122,000 | 116,000 | 117,000 | 25,384 |
| 2005/08/10 | 111,000 | 117,000 | 110,000 | 117,000 | 21,882 |
| 2005/08/09 | 108,000 | 111,000 | 107,000 | 110,000 | 5,206 |
| 2005/08/08 | 106,000 | 108,000 | 105,000 | 107,000 | 5,043 |
| 2005/08/05 | 111,000 | 111,000 | 109,000 | 110,000 | 2,994 |
| 2005/08/04 | 110,000 | 112,000 | 108,000 | 112,000 | 5,096 |
| 2005/08/03 | 108,000 | 111,000 | 107,000 | 110,000 | 9,628 |
| 2005/08/02 | 110,000 | 111,000 | 106,000 | 107,000 | 7,919 |
| 2005/08/01 | 111,000 | 111,000 | 110,000 | 110,000 | 2,570 |
| 2005/07/29 | 111,000 | 112,000 | 110,000 | 111,000 | 2,101 |
| 2005/07/28 | 111,000 | 112,000 | 110,000 | 112,000 | 3,294 |
| 2005/07/27 | 110,000 | 112,000 | 110,000 | 110,000 | 2,219 |
| 2005/07/26 | 111,000 | 112,000 | 110,000 | 110,000 | 3,038 |
| 2005/07/25 | 114,000 | 114,000 | 110,000 | 111,000 | 7,868 |
| 2005/07/22 | 115,000 | 115,000 | 113,000 | 114,000 | 7,626 |
| 2005/07/21 | 112,000 | 119,000 | 111,000 | 117,000 | 27,074 |
| 2005/07/20 | 112,000 | 113,000 | 111,000 | 112,000 | 3,906 |
| 2005/07/19 | 110,000 | 111,000 | 110,000 | 111,000 | 3,445 |
| 2005/07/15 | 112,000 | 113,000 | 111,000 | 111,000 | 3,394 |
| 2005/07/14 | 113,000 | 114,000 | 111,000 | 112,000 | 5,083 |
| 2005/07/13 | 112,000 | 115,000 | 111,000 | 113,000 | 6,990 |
| 2005/07/12 | 113,000 | 113,000 | 111,000 | 111,000 | 3,138 |
| 2005/07/11 | 115,000 | 115,000 | 112,000 | 112,000 | 4,624 |
| 2005/07/08 | 113,000 | 114,000 | 112,000 | 113,000 | 1,936 |
| 2005/07/07 | 114,000 | 114,000 | 113,000 | 113,000 | 1,484 |
| 2005/07/06 | 115,000 | 116,000 | 114,000 | 114,000 | 2,808 |
| 2005/07/05 | 115,000 | 116,000 | 114,000 | 114,000 | 2,268 |
| 2005/07/04 | 116,000 | 116,000 | 114,000 | 116,000 | 4,437 |
| 2005/07/01 | 114,000 | 116,000 | 114,000 | 115,000 | 5,369 |
| 2005/06/30 | 115,000 | 116,000 | 114,000 | 115,000 | 4,318 |
| 2005/06/29 | 117,000 | 117,000 | 114,000 | 115,000 | 12,317 |
| 2005/06/28 | 112,000 | 118,000 | 111,000 | 117,000 | 14,875 |
| 2005/06/27 | 112,000 | 113,000 | 110,000 | 111,000 | 5,185 |
| 2005/06/24 | 113,000 | 114,000 | 112,000 | 113,000 | 3,865 |
| 2005/06/23 | 115,000 | 115,000 | 113,000 | 114,000 | 3,445 |
| 2005/06/22 | 114,000 | 116,000 | 114,000 | 115,000 | 4,956 |
| 2005/06/21 | 117,000 | 117,000 | 114,000 | 116,000 | 6,074 |
| 2005/06/20 | 120,000 | 120,000 | 116,000 | 116,000 | 6,945 |
| 2005/06/17 | 115,000 | 119,000 | 114,000 | 118,000 | 13,994 |
| 2005/06/16 | 115,000 | 117,000 | 113,000 | 114,000 | 15,545 |
| 2005/06/15 | 115,000 | 115,000 | 112,000 | 113,000 | 9,410 |
| 2005/06/14 | 116,000 | 117,000 | 114,000 | 116,000 | 4,091 |
| 2005/06/13 | 121,000 | 122,000 | 117,000 | 118,000 | 4,915 |
| 2005/06/10 | 118,000 | 123,000 | 117,000 | 121,000 | 7,156 |
| 2005/06/09 | 119,000 | 119,000 | 116,000 | 116,000 | 2,980 |
| 2005/06/08 | 119,000 | 122,000 | 118,000 | 120,000 | 3,986 |
| 2005/06/07 | 123,000 | 124,000 | 120,000 | 120,000 | 2,516 |
| 2005/06/06 | 123,000 | 124,000 | 122,000 | 123,000 | 2,079 |
| 2005/06/03 | 124,000 | 125,000 | 122,000 | 124,000 | 2,971 |
| 2005/06/02 | 129,000 | 129,000 | 122,000 | 122,000 | 6,679 |
| 2005/06/01 | 129,000 | 130,000 | 128,000 | 128,000 | 4,651 |
| 2005/05/31 | 131,000 | 133,000 | 129,000 | 130,000 | 8,285 |
| 2005/05/30 | 132,000 | 135,000 | 128,000 | 130,000 | 18,266 |
| 2005/05/27 | 119,000 | 134,000 | 118,000 | 130,000 | 35,740 |
| 2005/05/26 | 106,000 | 119,000 | 105,000 | 115,000 | 18,553 |
| 2005/05/25 | 110,000 | 111,000 | 107,000 | 108,000 | 10,762 |
| 2005/05/24 | 118,000 | 119,000 | 114,000 | 114,000 | 5,303 |
| 2005/05/23 | 122,000 | 122,000 | 118,000 | 119,000 | 3,543 |
| 2005/05/20 | 124,000 | 124,000 | 121,000 | 122,000 | 2,168 |
| 2005/05/19 | 123,000 | 125,000 | 122,000 | 124,000 | 5,133 |
| 2005/05/18 | 120,000 | 122,000 | 117,000 | 121,000 | 7,220 |
| 2005/05/17 | 126,000 | 127,000 | 113,000 | 122,000 | 11,786 |
| 2005/05/16 | 131,000 | 132,000 | 125,000 | 128,000 | 8,240 |
| 2005/05/13 | 132,000 | 133,000 | 131,000 | 131,000 | 2,198 |
| 2005/05/12 | 133,000 | 135,000 | 132,000 | 133,000 | 4,511 |
| 2005/05/11 | 132,000 | 135,000 | 130,000 | 133,000 | 4,974 |
| 2005/05/10 | 134,000 | 134,000 | 132,000 | 132,000 | 2,556 |
| 2005/05/09 | 135,000 | 135,000 | 133,000 | 134,000 | 4,553 |
| 2005/05/06 | 133,000 | 133,000 | 130,000 | 133,000 | 5,822 |
| 2005/05/02 | 133,000 | 133,000 | 131,000 | 131,000 | 2,176 |
| 2005/04/28 | 131,000 | 132,000 | 130,000 | 132,000 | 2,724 |
| 2005/04/27 | 132,000 | 132,000 | 130,000 | 130,000 | 4,082 |
| 2005/04/26 | 134,000 | 137,000 | 132,000 | 132,000 | 8,371 |
| 2005/04/25 | 134,000 | 137,000 | 132,000 | 135,000 | 10,280 |
| 2005/04/22 | 137,000 | 137,000 | 133,000 | 133,000 | 6,393 |
| 2005/04/21 | 132,000 | 134,000 | 129,000 | 134,000 | 8,787 |
| 2005/04/20 | 138,000 | 138,000 | 134,000 | 134,000 | 5,947 |
| 2005/04/19 | 135,000 | 135,000 | 133,000 | 134,000 | 4,676 |
| 2005/04/18 | 131,000 | 135,000 | 130,000 | 131,000 | 12,326 |
| 2005/04/15 | 139,000 | 140,000 | 138,000 | 139,000 | 4,205 |
| 2005/04/14 | 138,000 | 143,000 | 136,000 | 143,000 | 7,183 |
| 2005/04/13 | 142,000 | 143,000 | 139,000 | 140,000 | 6,572 |
| 2005/04/12 | 144,000 | 144,000 | 140,000 | 140,000 | 5,438 |
| 2005/04/11 | 145,000 | 146,000 | 143,000 | 144,000 | 3,232 |
| 2005/04/08 | 145,000 | 146,000 | 144,000 | 145,000 | 3,663 |
| 2005/04/07 | 144,000 | 145,000 | 142,000 | 145,000 | 4,702 |
| 2005/04/06 | 150,000 | 150,000 | 143,000 | 145,000 | 13,204 |
| 2005/04/05 | 146,000 | 151,000 | 146,000 | 148,000 | 18,301 |
| 2005/04/04 | 143,000 | 145,000 | 142,000 | 145,000 | 5,651 |
| 2005/04/01 | 143,000 | 146,000 | 141,000 | 146,000 | 7,227 |
| 2005/03/31 | 145,000 | 148,000 | 142,000 | 143,000 | 5,660 |
| 2005/03/30 | 146,000 | 148,000 | 143,000 | 143,000 | 7,128 |
| 2005/03/29 | 152,000 | 154,000 | 148,000 | 148,000 | 6,874 |
| 2005/03/28 | 153,000 | 154,000 | 151,000 | 152,000 | 3,769 |
| 2005/03/25 | 156,000 | 156,000 | 152,000 | 154,000 | 5,223 |
| 2005/03/24 | 154,000 | 158,000 | 153,000 | 157,000 | 14,272 |
| 2005/03/23 | 153,000 | 154,000 | 150,000 | 150,000 | 5,815 |
| 2005/03/22 | 154,000 | 156,000 | 153,000 | 154,000 | 7,727 |
| 2005/03/18 | 156,000 | 156,000 | 153,000 | 154,000 | 7,570 |
| 2005/03/17 | 160,000 | 160,000 | 155,000 | 156,000 | 11,783 |
| 2005/03/16 | 156,000 | 163,000 | 156,000 | 160,000 | 38,177 |
| 2005/03/15 | 157,000 | 161,000 | 154,000 | 156,000 | 51,562 |
| 2005/03/14 | 149,000 | 155,000 | 147,000 | 155,000 | 43,717 |
| 2005/03/11 | 143,000 | 146,000 | 142,000 | 146,000 | 15,145 |
| 2005/03/10 | 139,000 | 143,000 | 139,000 | 143,000 | 13,484 |
| 2005/03/09 | 137,000 | 141,000 | 136,000 | 139,000 | 7,494 |
| 2005/03/08 | 140,000 | 141,000 | 137,000 | 138,000 | 5,151 |
| 2005/03/07 | 142,000 | 145,000 | 140,000 | 141,000 | 15,679 |
| 2005/03/04 | 143,000 | 143,000 | 139,000 | 140,000 | 10,224 |
| 2005/03/03 | 139,000 | 143,000 | 138,000 | 143,000 | 9,864 |
| 2005/03/02 | 135,000 | 141,000 | 135,000 | 139,000 | 17,960 |
| 2005/03/01 | 133,000 | 135,000 | 133,000 | 134,000 | 2,932 |
| 2005/02/28 | 135,000 | 136,000 | 133,000 | 134,000 | 5,882 |
| 2005/02/25 | 132,000 | 133,000 | 131,000 | 133,000 | 4,679 |
| 2005/02/24 | 132,000 | 133,000 | 130,000 | 131,000 | 5,774 |
| 2005/02/23 | 130,000 | 133,000 | 130,000 | 133,000 | 5,401 |
| 2005/02/22 | 136,000 | 137,000 | 133,000 | 133,000 | 4,470 |
| 2005/02/21 | 131,000 | 135,000 | 129,000 | 135,000 | 14,677 |
| 2005/02/18 | 137,000 | 137,000 | 131,000 | 134,000 | 11,155 |
| 2005/02/17 | 140,000 | 141,000 | 138,000 | 139,000 | 8,968 |
| 2005/02/16 | 142,000 | 145,000 | 141,000 | 142,000 | 6,284 |
| 2005/02/15 | 145,000 | 145,000 | 142,000 | 143,000 | 6,392 |
| 2005/02/14 | 146,000 | 149,000 | 143,000 | 145,000 | 10,839 |
| 2005/02/10 | 146,000 | 151,000 | 143,000 | 143,000 | 34,930 |
| 2005/02/09 | 140,000 | 147,000 | 139,000 | 147,000 | 16,988 |
| 2005/02/08 | 142,000 | 142,000 | 139,000 | 140,000 | 6,239 |
| 2005/02/07 | 143,000 | 144,000 | 140,000 | 141,000 | 9,818 |
| 2005/02/04 | 142,000 | 142,000 | 138,000 | 141,000 | 8,389 |
| 2005/02/03 | 144,000 | 144,000 | 141,000 | 143,000 | 6,153 |
| 2005/02/02 | 141,000 | 145,000 | 140,000 | 142,000 | 18,030 |
| 2005/02/01 | 141,000 | 142,000 | 139,000 | 139,000 | 4,957 |
| 2005/01/31 | 139,000 | 144,000 | 137,000 | 140,000 | 10,433 |
| 2005/01/28 | 142,000 | 143,000 | 138,000 | 140,000 | 8,902 |
| 2005/01/27 | 144,000 | 145,000 | 140,000 | 141,000 | 10,243 |
| 2005/01/26 | 150,000 | 153,000 | 142,000 | 142,000 | 46,332 |
| 2005/01/25 | 143,000 | 150,000 | 140,000 | 146,000 | 52,275 |
| 2005/01/24 | 139,000 | 142,000 | 138,000 | 139,000 | 14,675 |
| 2005/01/21 | 137,000 | 149,000 | 136,000 | 140,000 | 45,279 |
| 2005/01/20 | 138,000 | 143,000 | 137,000 | 141,000 | 19,764 |
| 2005/01/19 | 141,000 | 152,000 | 138,000 | 139,000 | 60,076 |
| 2005/01/18 | 144,000 | 146,000 | 135,000 | 135,000 | 46,609 |
| 2005/01/17 | 126,000 | 146,000 | 125,000 | 146,000 | 77,923 |
| 2005/01/14 | 123,000 | 127,000 | 121,000 | 126,000 | 10,060 |
| 2005/01/13 | 128,000 | 128,000 | 125,000 | 126,000 | 3,649 |
| 2005/01/12 | 127,000 | 128,000 | 124,000 | 128,000 | 7,209 |
| 2005/01/11 | 127,000 | 130,000 | 125,000 | 128,000 | 9,250 |
| 2005/01/07 | 129,000 | 133,000 | 123,000 | 125,000 | 27,936 |
| 2005/01/06 | 120,000 | 126,000 | 119,000 | 123,000 | 12,234 |
| 2005/01/05 | 121,000 | 124,000 | 119,000 | 120,000 | 13,188 |
| 2005/01/04 | 129,000 | 130,000 | 123,000 | 126,000 | 13,220 |