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 |
|---|---|---|---|---|---|
| 2007/12/28 | 75,200 | 75,700 | 74,200 | 74,200 | 3,017 |
| 2007/12/27 | 76,500 | 77,100 | 76,000 | 76,400 | 4,341 |
| 2007/12/26 | 75,800 | 77,500 | 75,200 | 77,500 | 5,394 |
| 2007/12/25 | 74,900 | 75,500 | 74,300 | 74,700 | 5,790 |
| 2007/12/21 | 74,800 | 74,800 | 72,900 | 74,200 | 8,992 |
| 2007/12/20 | 76,200 | 76,600 | 75,100 | 75,100 | 6,695 |
| 2007/12/19 | 77,200 | 79,000 | 76,600 | 76,700 | 6,704 |
| 2007/12/18 | 76,000 | 81,200 | 75,700 | 79,200 | 11,248 |
| 2007/12/17 | 80,400 | 80,400 | 77,000 | 77,400 | 8,212 |
| 2007/12/14 | 80,600 | 81,600 | 79,600 | 81,200 | 8,171 |
| 2007/12/13 | 82,900 | 82,900 | 80,800 | 81,200 | 5,325 |
| 2007/12/12 | 82,500 | 83,500 | 81,700 | 83,300 | 4,495 |
| 2007/12/11 | 83,800 | 84,000 | 82,800 | 83,000 | 2,770 |
| 2007/12/10 | 82,800 | 83,800 | 82,600 | 82,900 | 3,457 |
| 2007/12/07 | 84,700 | 84,800 | 83,100 | 83,200 | 5,433 |
| 2007/12/06 | 83,500 | 84,100 | 82,600 | 84,100 | 6,590 |
| 2007/12/05 | 81,200 | 82,600 | 81,000 | 82,500 | 5,418 |
| 2007/12/04 | 81,200 | 82,300 | 81,000 | 81,900 | 8,564 |
| 2007/12/03 | 80,100 | 81,100 | 79,500 | 80,900 | 5,050 |
| 2007/11/30 | 80,200 | 80,300 | 79,300 | 79,400 | 6,829 |
| 2007/11/29 | 81,300 | 81,800 | 80,400 | 81,000 | 6,754 |
| 2007/11/28 | 80,900 | 80,900 | 79,200 | 79,500 | 5,382 |
| 2007/11/27 | 77,800 | 80,800 | 77,800 | 80,400 | 8,933 |
| 2007/11/26 | 75,700 | 80,800 | 75,300 | 79,800 | 20,401 |
| 2007/11/22 | 73,000 | 74,800 | 72,700 | 73,700 | 6,638 |
| 2007/11/21 | 74,400 | 74,900 | 73,300 | 73,900 | 3,281 |
| 2007/11/20 | 71,000 | 74,700 | 71,000 | 74,500 | 5,880 |
| 2007/11/19 | 75,000 | 75,700 | 72,500 | 73,000 | 4,662 |
| 2007/11/16 | 75,600 | 75,700 | 73,400 | 75,000 | 5,371 |
| 2007/11/15 | 78,000 | 78,600 | 76,100 | 76,500 | 5,044 |
| 2007/11/14 | 77,000 | 77,900 | 76,800 | 77,800 | 4,761 |
| 2007/11/13 | 76,400 | 76,500 | 74,000 | 75,100 | 9,412 |
| 2007/11/12 | 73,000 | 73,500 | 71,600 | 72,400 | 14,440 |
| 2007/11/09 | 74,600 | 75,200 | 73,500 | 74,000 | 12,001 |
| 2007/11/08 | 73,100 | 74,000 | 70,600 | 73,700 | 14,147 |
| 2007/11/07 | 76,100 | 77,100 | 74,600 | 74,900 | 7,397 |
| 2007/11/06 | 75,700 | 77,200 | 75,300 | 75,800 | 9,082 |
| 2007/11/05 | 75,900 | 76,400 | 75,000 | 75,600 | 9,840 |
| 2007/11/02 | 75,400 | 77,500 | 75,000 | 76,100 | 11,132 |
| 2007/11/01 | 79,400 | 80,500 | 76,900 | 77,400 | 14,039 |
| 2007/10/31 | 79,000 | 79,900 | 77,600 | 78,800 | 16,076 |
| 2007/10/30 | 81,000 | 81,500 | 79,300 | 80,200 | 16,645 |
| 2007/10/29 | 81,900 | 82,900 | 80,500 | 80,900 | 13,564 |
| 2007/10/26 | 80,100 | 81,300 | 79,500 | 80,700 | 11,063 |
| 2007/10/25 | 81,900 | 82,800 | 79,700 | 79,700 | 9,673 |
| 2007/10/24 | 83,000 | 84,000 | 82,100 | 82,900 | 8,655 |
| 2007/10/23 | 83,500 | 83,700 | 81,600 | 82,000 | 6,262 |
| 2007/10/22 | 79,700 | 83,400 | 79,700 | 82,700 | 10,184 |
| 2007/10/19 | 83,300 | 85,700 | 81,600 | 84,700 | 15,684 |
| 2007/10/18 | 79,900 | 84,200 | 79,800 | 83,900 | 13,900 |
| 2007/10/17 | 82,400 | 82,500 | 79,100 | 79,500 | 14,202 |
| 2007/10/16 | 82,400 | 82,700 | 81,000 | 82,600 | 10,830 |
| 2007/10/15 | 81,500 | 83,300 | 80,100 | 82,900 | 9,364 |
| 2007/10/12 | 81,400 | 82,100 | 80,200 | 80,600 | 6,157 |
| 2007/10/11 | 80,200 | 82,500 | 78,600 | 82,200 | 10,428 |
| 2007/10/10 | 85,200 | 85,500 | 78,700 | 81,100 | 17,885 |
| 2007/10/09 | 85,200 | 87,500 | 83,800 | 84,300 | 19,704 |
| 2007/10/05 | 82,000 | 84,700 | 81,100 | 83,600 | 10,023 |
| 2007/10/04 | 82,100 | 84,500 | 80,900 | 82,000 | 15,280 |
| 2007/10/03 | 77,500 | 85,300 | 77,100 | 84,800 | 22,435 |
| 2007/10/02 | 77,800 | 77,900 | 76,900 | 77,000 | 9,743 |
| 2007/10/01 | 76,300 | 77,600 | 74,600 | 76,300 | 15,187 |
| 2007/09/28 | 75,000 | 76,100 | 74,100 | 75,600 | 17,038 |
| 2007/09/27 | 72,300 | 74,000 | 71,300 | 73,500 | 14,079 |
| 2007/09/26 | 65,400 | 70,500 | 65,200 | 69,300 | 16,154 |
| 2007/09/25 | 63,600 | 66,500 | 63,500 | 66,200 | 10,681 |
| 2007/09/21 | 63,100 | 64,500 | 63,100 | 63,600 | 10,709 |
| 2007/09/20 | 65,400 | 65,500 | 63,700 | 64,600 | 7,877 |
| 2007/09/19 | 64,500 | 65,800 | 64,400 | 65,800 | 8,532 |
| 2007/09/18 | 65,500 | 65,800 | 62,800 | 62,800 | 12,225 |
| 2007/09/14 | 65,300 | 67,000 | 65,300 | 66,900 | 10,488 |
| 2007/09/13 | 65,100 | 66,500 | 65,000 | 65,700 | 8,616 |
| 2007/09/12 | 68,400 | 68,700 | 65,100 | 65,600 | 10,386 |
| 2007/09/11 | 66,800 | 69,100 | 65,800 | 68,200 | 15,015 |
| 2007/09/10 | 66,500 | 67,500 | 65,100 | 65,800 | 19,564 |
| 2007/09/07 | 70,000 | 71,000 | 69,100 | 70,000 | 15,510 |
| 2007/09/06 | 73,800 | 73,800 | 69,900 | 71,100 | 20,284 |
| 2007/09/05 | 76,500 | 77,300 | 74,700 | 74,800 | 10,834 |
| 2007/09/04 | 76,900 | 77,900 | 76,500 | 76,600 | 5,588 |
| 2007/09/03 | 78,000 | 78,100 | 76,400 | 77,300 | 4,635 |
| 2007/08/31 | 75,500 | 78,000 | 74,200 | 77,800 | 13,457 |
| 2007/08/30 | 79,800 | 80,400 | 75,800 | 76,000 | 17,405 |
| 2007/08/29 | 79,700 | 80,100 | 78,600 | 78,900 | 14,423 |
| 2007/08/28 | 81,500 | 82,800 | 81,300 | 82,300 | 5,862 |
| 2007/08/27 | 82,100 | 83,300 | 81,100 | 82,100 | 5,500 |
| 2007/08/24 | 82,500 | 83,400 | 81,500 | 82,100 | 6,722 |
| 2007/08/23 | 82,400 | 83,700 | 81,200 | 82,900 | 14,121 |
| 2007/08/22 | 81,900 | 83,500 | 81,000 | 81,400 | 5,500 |
| 2007/08/21 | 81,000 | 84,300 | 81,000 | 82,800 | 11,948 |
| 2007/08/20 | 82,900 | 83,200 | 80,400 | 80,500 | 11,103 |
| 2007/08/17 | 82,000 | 82,500 | 79,500 | 81,300 | 21,275 |
| 2007/08/16 | 79,000 | 81,200 | 77,100 | 81,000 | 20,977 |
| 2007/08/15 | 81,000 | 81,400 | 78,700 | 78,800 | 17,351 |
| 2007/08/14 | 83,500 | 83,700 | 81,300 | 81,300 | 9,238 |
| 2007/08/13 | 85,600 | 85,600 | 82,200 | 83,900 | 15,886 |
| 2007/08/10 | 85,900 | 92,500 | 85,900 | 86,100 | 29,308 |
| 2007/08/09 | 82,000 | 88,800 | 81,200 | 87,900 | 23,091 |
| 2007/08/08 | 79,200 | 81,000 | 78,900 | 80,000 | 18,892 |
| 2007/08/07 | 81,200 | 81,900 | 79,100 | 79,100 | 11,846 |
| 2007/08/06 | 79,000 | 80,500 | 78,600 | 80,200 | 13,964 |
| 2007/08/03 | 84,200 | 84,200 | 81,000 | 82,200 | 16,515 |
| 2007/08/02 | 84,800 | 84,900 | 82,200 | 84,100 | 13,068 |
| 2007/08/01 | 86,000 | 86,200 | 82,900 | 83,100 | 15,283 |
| 2007/07/31 | 87,100 | 87,400 | 85,800 | 86,300 | 10,771 |
| 2007/07/30 | 86,400 | 87,500 | 85,500 | 87,000 | 8,517 |
| 2007/07/27 | 86,100 | 87,300 | 85,700 | 86,200 | 14,868 |
| 2007/07/26 | 90,000 | 90,300 | 88,400 | 89,100 | 19,533 |
| 2007/07/25 | 88,100 | 90,400 | 87,500 | 89,800 | 14,898 |
| 2007/07/24 | 87,100 | 90,600 | 86,800 | 90,100 | 18,566 |
| 2007/07/23 | 88,800 | 89,500 | 86,200 | 86,600 | 24,082 |
| 2007/07/20 | 92,000 | 92,200 | 90,100 | 90,800 | 9,893 |
| 2007/07/19 | 91,800 | 92,400 | 91,100 | 92,100 | 10,512 |
| 2007/07/18 | 92,700 | 93,000 | 91,400 | 91,800 | 9,516 |
| 2007/07/17 | 95,000 | 95,000 | 93,000 | 93,700 | 11,090 |
| 2007/07/13 | 95,900 | 96,500 | 92,800 | 94,000 | 13,837 |
| 2007/07/12 | 96,800 | 97,100 | 94,400 | 95,000 | 14,587 |
| 2007/07/11 | 98,100 | 98,500 | 96,200 | 96,800 | 15,461 |
| 2007/07/10 | 100,000 | 101,000 | 98,300 | 98,600 | 15,319 |
| 2007/07/09 | 100,000 | 102,000 | 100,000 | 100,000 | 6,211 |
| 2007/07/06 | 101,000 | 102,000 | 100,000 | 100,000 | 9,031 |
| 2007/07/05 | 100,000 | 101,000 | 99,100 | 100,000 | 10,066 |
| 2007/07/04 | 99,200 | 102,000 | 98,500 | 102,000 | 18,478 |
| 2007/07/03 | 100,000 | 101,000 | 99,100 | 99,200 | 17,058 |
| 2007/07/02 | 102,000 | 103,000 | 101,000 | 101,000 | 5,502 |
| 2007/06/29 | 102,000 | 103,000 | 100,000 | 103,000 | 6,519 |
| 2007/06/28 | 100,000 | 102,000 | 99,500 | 100,000 | 14,058 |
| 2007/06/27 | 102,000 | 102,000 | 98,200 | 99,400 | 18,583 |
| 2007/06/26 | 104,000 | 105,000 | 101,000 | 101,000 | 12,080 |
| 2007/06/25 | 106,000 | 107,000 | 104,000 | 104,000 | 17,088 |
| 2007/06/22 | 110,000 | 110,000 | 109,000 | 109,000 | 3,679 |
| 2007/06/21 | 107,000 | 110,000 | 107,000 | 110,000 | 7,011 |
| 2007/06/20 | 108,000 | 112,000 | 108,000 | 109,000 | 12,187 |
| 2007/06/19 | 110,000 | 110,000 | 109,000 | 109,000 | 7,516 |
| 2007/06/18 | 108,000 | 112,000 | 108,000 | 112,000 | 14,877 |
| 2007/06/15 | 104,000 | 108,000 | 104,000 | 108,000 | 10,269 |
| 2007/06/14 | 104,000 | 105,000 | 103,000 | 103,000 | 9,863 |
| 2007/06/13 | 103,000 | 104,000 | 102,000 | 102,000 | 7,700 |
| 2007/06/12 | 105,000 | 105,000 | 103,000 | 104,000 | 6,273 |
| 2007/06/11 | 108,000 | 109,000 | 105,000 | 105,000 | 4,474 |
| 2007/06/08 | 108,000 | 109,000 | 107,000 | 107,000 | 10,103 |
| 2007/06/07 | 107,000 | 110,000 | 107,000 | 109,000 | 6,754 |
| 2007/06/06 | 106,000 | 109,000 | 106,000 | 109,000 | 6,575 |
| 2007/06/05 | 108,000 | 108,000 | 106,000 | 107,000 | 4,398 |
| 2007/06/04 | 107,000 | 109,000 | 106,000 | 107,000 | 11,737 |
| 2007/06/01 | 107,000 | 109,000 | 106,000 | 106,000 | 7,318 |
| 2007/05/31 | 105,000 | 108,000 | 104,000 | 107,000 | 7,908 |
| 2007/05/30 | 104,000 | 105,000 | 102,000 | 104,000 | 4,736 |
| 2007/05/29 | 103,000 | 105,000 | 103,000 | 103,000 | 2,739 |
| 2007/05/28 | 103,000 | 105,000 | 102,000 | 104,000 | 5,583 |
| 2007/05/25 | 101,000 | 103,000 | 100,000 | 102,000 | 8,744 |
| 2007/05/24 | 105,000 | 105,000 | 101,000 | 103,000 | 12,388 |
| 2007/05/23 | 104,000 | 109,000 | 103,000 | 107,000 | 22,966 |
| 2007/05/22 | 97,500 | 103,000 | 96,800 | 102,000 | 15,703 |
| 2007/05/21 | 97,600 | 98,400 | 95,800 | 96,600 | 10,649 |
| 2007/05/18 | 99,600 | 101,000 | 96,300 | 97,000 | 11,700 |
| 2007/05/17 | 99,000 | 102,000 | 98,600 | 99,100 | 11,007 |
| 2007/05/16 | 101,000 | 102,000 | 98,100 | 98,300 | 10,772 |
| 2007/05/15 | 102,000 | 102,000 | 100,000 | 102,000 | 4,157 |
| 2007/05/14 | 105,000 | 106,000 | 102,000 | 102,000 | 8,041 |
| 2007/05/11 | 108,000 | 108,000 | 104,000 | 104,000 | 11,357 |
| 2007/05/10 | 111,000 | 113,000 | 110,000 | 110,000 | 5,635 |
| 2007/05/09 | 108,000 | 111,000 | 107,000 | 110,000 | 16,238 |
| 2007/05/08 | 109,000 | 112,000 | 107,000 | 109,000 | 26,774 |
| 2007/05/07 | 107,000 | 109,000 | 106,000 | 109,000 | 6,728 |
| 2007/05/02 | 105,000 | 105,000 | 103,000 | 105,000 | 6,393 |
| 2007/05/01 | 104,000 | 107,000 | 102,000 | 105,000 | 22,491 |
| 2007/04/27 | 99,900 | 102,000 | 99,100 | 102,000 | 10,977 |
| 2007/04/26 | 99,400 | 99,800 | 96,800 | 99,400 | 15,070 |
| 2007/04/25 | 96,700 | 99,500 | 96,600 | 99,300 | 19,248 |
| 2007/04/24 | 92,400 | 96,900 | 92,000 | 96,600 | 14,845 |
| 2007/04/23 | 96,100 | 96,700 | 91,600 | 92,400 | 13,590 |
| 2007/04/20 | 98,200 | 98,200 | 95,500 | 96,000 | 6,533 |
| 2007/04/19 | 98,500 | 99,300 | 96,300 | 97,800 | 10,079 |
| 2007/04/18 | 99,100 | 101,000 | 98,200 | 99,200 | 14,758 |
| 2007/04/17 | 98,200 | 102,000 | 97,600 | 99,500 | 15,544 |
| 2007/04/16 | 98,700 | 98,900 | 96,100 | 97,200 | 12,719 |
| 2007/04/13 | 101,000 | 102,000 | 97,200 | 97,700 | 12,676 |
| 2007/04/12 | 101,000 | 102,000 | 100,000 | 100,000 | 6,716 |
| 2007/04/11 | 105,000 | 105,000 | 101,000 | 102,000 | 7,819 |
| 2007/04/10 | 104,000 | 106,000 | 103,000 | 104,000 | 13,899 |
| 2007/04/09 | 106,000 | 108,000 | 105,000 | 106,000 | 7,183 |
| 2007/04/06 | 108,000 | 108,000 | 105,000 | 107,000 | 6,551 |
| 2007/04/05 | 109,000 | 110,000 | 107,000 | 107,000 | 11,822 |
| 2007/04/04 | 109,000 | 110,000 | 108,000 | 109,000 | 11,921 |
| 2007/04/03 | 107,000 | 108,000 | 104,000 | 107,000 | 9,130 |
| 2007/04/02 | 109,000 | 110,000 | 105,000 | 106,000 | 11,117 |
| 2007/03/30 | 110,000 | 111,000 | 108,000 | 109,000 | 8,042 |
| 2007/03/29 | 110,000 | 111,000 | 107,000 | 108,000 | 14,644 |
| 2007/03/28 | 111,000 | 113,000 | 111,000 | 112,000 | 11,821 |
| 2007/03/27 | 113,000 | 114,000 | 110,000 | 111,000 | 21,238 |
| 2007/03/26 | 116,000 | 117,000 | 114,000 | 117,000 | 13,794 |
| 2007/03/23 | 116,000 | 116,000 | 113,000 | 115,000 | 8,441 |
| 2007/03/22 | 114,000 | 117,000 | 113,000 | 115,000 | 25,046 |
| 2007/03/20 | 112,000 | 113,000 | 111,000 | 112,000 | 20,420 |
| 2007/03/19 | 108,000 | 113,000 | 108,000 | 111,000 | 12,782 |
| 2007/03/16 | 111,000 | 113,000 | 108,000 | 109,000 | 18,076 |
| 2007/03/15 | 112,000 | 113,000 | 110,000 | 111,000 | 10,341 |
| 2007/03/14 | 109,000 | 112,000 | 109,000 | 109,000 | 15,952 |
| 2007/03/13 | 118,000 | 121,000 | 113,000 | 113,000 | 23,088 |
| 2007/03/12 | 119,000 | 121,000 | 116,000 | 118,000 | 20,237 |
| 2007/03/09 | 115,000 | 118,000 | 114,000 | 116,000 | 23,473 |
| 2007/03/08 | 112,000 | 115,000 | 111,000 | 114,000 | 16,047 |
| 2007/03/07 | 116,000 | 117,000 | 110,000 | 112,000 | 28,707 |
| 2007/03/06 | 112,000 | 115,000 | 110,000 | 112,000 | 39,118 |
| 2007/03/05 | 115,000 | 116,000 | 105,000 | 107,000 | 39,177 |
| 2007/03/02 | 119,000 | 121,000 | 118,000 | 119,000 | 12,105 |
| 2007/03/01 | 126,000 | 129,000 | 118,000 | 120,000 | 38,112 |
| 2007/02/28 | 117,000 | 126,000 | 117,000 | 125,000 | 29,949 |
| 2007/02/27 | 133,000 | 134,000 | 126,000 | 129,000 | 23,655 |
| 2007/02/26 | 138,000 | 140,000 | 133,000 | 135,000 | 23,670 |
| 2007/02/23 | 131,000 | 138,000 | 129,000 | 137,000 | 64,944 |
| 2007/02/22 | 118,000 | 130,000 | 118,000 | 129,000 | 58,034 |
| 2007/02/21 | 116,000 | 117,000 | 115,000 | 117,000 | 7,497 |
| 2007/02/20 | 115,000 | 117,000 | 115,000 | 117,000 | 10,065 |
| 2007/02/19 | 113,000 | 118,000 | 113,000 | 116,000 | 19,727 |
| 2007/02/16 | 112,000 | 114,000 | 112,000 | 113,000 | 6,139 |
| 2007/02/15 | 115,000 | 115,000 | 111,000 | 112,000 | 15,050 |
| 2007/02/14 | 114,000 | 116,000 | 112,000 | 115,000 | 19,748 |
| 2007/02/13 | 105,000 | 116,000 | 104,000 | 114,000 | 32,968 |
| 2007/02/09 | 105,000 | 106,000 | 103,000 | 105,000 | 16,574 |
| 2007/02/08 | 107,000 | 108,000 | 105,000 | 106,000 | 6,342 |
| 2007/02/07 | 109,000 | 110,000 | 107,000 | 107,000 | 8,711 |
| 2007/02/06 | 108,000 | 110,000 | 108,000 | 110,000 | 8,450 |
| 2007/02/05 | 111,000 | 111,000 | 108,000 | 108,000 | 7,795 |
| 2007/02/02 | 110,000 | 112,000 | 110,000 | 112,000 | 12,735 |
| 2007/02/01 | 110,000 | 110,000 | 108,000 | 110,000 | 9,652 |
| 2007/01/31 | 109,000 | 110,000 | 108,000 | 109,000 | 11,978 |
| 2007/01/30 | 109,000 | 112,000 | 108,000 | 108,000 | 16,343 |
| 2007/01/29 | 110,000 | 110,000 | 107,000 | 108,000 | 10,613 |
| 2007/01/26 | 107,000 | 111,000 | 106,000 | 110,000 | 13,605 |
| 2007/01/25 | 111,000 | 112,000 | 107,000 | 107,000 | 20,400 |
| 2007/01/24 | 108,000 | 114,000 | 108,000 | 111,000 | 24,958 |
| 2007/01/23 | 107,000 | 108,000 | 105,000 | 108,000 | 11,615 |
| 2007/01/22 | 111,000 | 114,000 | 107,000 | 108,000 | 34,439 |
| 2007/01/19 | 104,000 | 111,000 | 104,000 | 110,000 | 33,420 |
| 2007/01/18 | 103,000 | 108,000 | 102,000 | 105,000 | 23,589 |
| 2007/01/17 | 100,000 | 104,000 | 98,600 | 103,000 | 20,144 |
| 2007/01/16 | 100,000 | 101,000 | 98,600 | 100,000 | 17,083 |
| 2007/01/15 | 96,300 | 103,000 | 96,100 | 102,000 | 29,119 |
| 2007/01/12 | 95,500 | 96,800 | 95,300 | 96,300 | 5,940 |
| 2007/01/11 | 96,000 | 97,000 | 94,800 | 96,000 | 11,683 |
| 2007/01/10 | 94,100 | 96,800 | 93,400 | 95,900 | 17,937 |
| 2007/01/09 | 92,100 | 94,600 | 92,000 | 93,700 | 8,736 |
| 2007/01/05 | 92,900 | 93,600 | 92,100 | 92,500 | 10,117 |
| 2007/01/04 | 93,500 | 93,800 | 93,000 | 93,600 | 3,226 |