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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29,100 | 29,280 | 28,600 | 28,610 | 2,993 |
| 2008/12/29 | 28,730 | 29,240 | 28,510 | 29,190 | 2,682 |
| 2008/12/26 | 28,560 | 29,200 | 28,260 | 29,030 | 6,475 |
| 2008/12/25 | 28,770 | 29,260 | 27,820 | 28,550 | 3,443 |
| 2008/12/24 | 29,900 | 30,000 | 28,650 | 28,770 | 5,706 |
| 2008/12/22 | 29,550 | 30,500 | 29,550 | 30,050 | 8,705 |
| 2008/12/19 | 29,490 | 30,300 | 29,150 | 29,510 | 8,702 |
| 2008/12/18 | 28,740 | 30,200 | 28,500 | 29,600 | 13,150 |
| 2008/12/17 | 29,600 | 29,740 | 27,600 | 28,760 | 10,425 |
| 2008/12/16 | 29,300 | 29,480 | 28,600 | 28,820 | 7,098 |
| 2008/12/15 | 28,640 | 29,500 | 28,640 | 29,300 | 7,797 |
| 2008/12/12 | 29,110 | 29,900 | 27,540 | 27,920 | 9,903 |
| 2008/12/11 | 29,290 | 30,800 | 29,090 | 30,650 | 8,463 |
| 2008/12/10 | 29,040 | 29,700 | 28,500 | 29,290 | 13,448 |
| 2008/12/09 | 27,950 | 29,190 | 27,650 | 29,190 | 14,132 |
| 2008/12/08 | 26,970 | 27,370 | 26,020 | 27,170 | 10,678 |
| 2008/12/05 | 25,820 | 27,290 | 25,070 | 26,770 | 10,269 |
| 2008/12/04 | 27,150 | 27,960 | 25,850 | 26,070 | 8,685 |
| 2008/12/03 | 26,440 | 27,230 | 26,010 | 26,550 | 9,529 |
| 2008/12/02 | 26,190 | 27,700 | 26,050 | 26,140 | 13,008 |
| 2008/12/01 | 28,980 | 29,500 | 27,560 | 28,590 | 6,760 |
| 2008/11/28 | 26,020 | 29,280 | 26,020 | 29,280 | 19,037 |
| 2008/11/27 | 25,360 | 26,750 | 25,360 | 26,280 | 13,928 |
| 2008/11/26 | 25,880 | 26,520 | 25,290 | 25,450 | 15,282 |
| 2008/11/25 | 28,600 | 28,750 | 25,500 | 27,080 | 23,023 |
| 2008/11/21 | 24,090 | 27,230 | 24,010 | 26,910 | 16,449 |
| 2008/11/20 | 26,870 | 27,650 | 25,850 | 25,890 | 13,004 |
| 2008/11/19 | 29,230 | 29,990 | 28,050 | 28,850 | 9,243 |
| 2008/11/18 | 31,100 | 32,000 | 29,500 | 29,530 | 9,816 |
| 2008/11/17 | 31,500 | 33,950 | 30,800 | 31,900 | 15,470 |
| 2008/11/14 | 35,000 | 35,100 | 32,150 | 32,650 | 15,836 |
| 2008/11/13 | 34,750 | 35,600 | 33,950 | 33,950 | 11,965 |
| 2008/11/12 | 39,300 | 40,300 | 37,100 | 37,950 | 12,572 |
| 2008/11/11 | 38,600 | 41,550 | 37,850 | 40,900 | 16,902 |
| 2008/11/10 | 36,600 | 38,200 | 36,550 | 38,200 | 9,672 |
| 2008/11/07 | 33,250 | 34,900 | 32,950 | 34,200 | 8,621 |
| 2008/11/06 | 34,000 | 36,800 | 33,650 | 35,250 | 16,562 |
| 2008/11/05 | 34,900 | 35,050 | 34,450 | 35,050 | 8,339 |
| 2008/11/04 | 32,150 | 33,900 | 31,000 | 31,050 | 13,464 |
| 2008/10/31 | 29,750 | 32,150 | 29,450 | 31,750 | 20,251 |
| 2008/10/30 | 27,000 | 29,150 | 27,000 | 29,150 | 5,820 |
| 2008/10/29 | 27,940 | 27,940 | 25,100 | 26,150 | 11,300 |
| 2008/10/28 | 23,810 | 25,480 | 22,130 | 25,400 | 14,821 |
| 2008/10/27 | 26,170 | 27,570 | 24,310 | 24,700 | 18,078 |
| 2008/10/24 | 29,830 | 29,990 | 26,590 | 26,770 | 12,345 |
| 2008/10/23 | 28,750 | 29,890 | 28,000 | 29,530 | 10,776 |
| 2008/10/22 | 32,550 | 32,800 | 30,050 | 30,050 | 7,881 |
| 2008/10/21 | 33,950 | 34,050 | 32,600 | 33,450 | 8,093 |
| 2008/10/20 | 30,450 | 31,750 | 30,150 | 31,550 | 7,766 |
| 2008/10/17 | 31,850 | 31,850 | 29,350 | 29,750 | 10,774 |
| 2008/10/16 | 30,000 | 31,200 | 29,950 | 29,950 | 18,750 |
| 2008/10/15 | 31,150 | 34,150 | 31,050 | 33,950 | 20,246 |
| 2008/10/14 | 30,750 | 30,750 | 30,750 | 30,750 | 919 |
| 2008/10/10 | 27,230 | 28,700 | 27,000 | 27,720 | 12,166 |
| 2008/10/09 | 28,000 | 30,900 | 28,000 | 29,920 | 10,624 |
| 2008/10/08 | 30,200 | 31,400 | 28,500 | 28,800 | 33,862 |
| 2008/10/07 | 30,600 | 34,200 | 30,600 | 32,200 | 16,313 |
| 2008/10/06 | 33,750 | 35,000 | 32,550 | 33,000 | 16,307 |
| 2008/10/03 | 36,000 | 36,050 | 35,000 | 35,350 | 11,256 |
| 2008/10/02 | 38,400 | 38,400 | 36,600 | 36,800 | 9,335 |
| 2008/10/01 | 38,500 | 38,850 | 38,050 | 38,400 | 8,623 |
| 2008/09/30 | 36,650 | 38,450 | 36,500 | 37,300 | 10,493 |
| 2008/09/29 | 39,950 | 40,800 | 39,200 | 39,450 | 13,428 |
| 2008/09/26 | 40,500 | 41,400 | 38,300 | 38,900 | 10,557 |
| 2008/09/25 | 37,800 | 41,000 | 37,000 | 40,150 | 18,123 |
| 2008/09/24 | 36,700 | 39,500 | 35,300 | 38,100 | 38,242 |
| 2008/09/22 | 41,500 | 41,800 | 37,350 | 37,850 | 36,726 |
| 2008/09/19 | 40,300 | 41,050 | 36,950 | 39,600 | 44,990 |
| 2008/09/18 | 40,000 | 40,250 | 39,500 | 39,500 | 11,807 |
| 2008/09/17 | 46,200 | 47,300 | 43,000 | 43,500 | 16,574 |
| 2008/09/16 | 45,400 | 46,400 | 45,400 | 45,400 | 7,552 |
| 2008/09/12 | 50,600 | 50,800 | 48,100 | 49,400 | 11,953 |
| 2008/09/11 | 51,800 | 52,200 | 50,200 | 50,500 | 10,864 |
| 2008/09/10 | 50,000 | 52,900 | 49,900 | 52,800 | 7,814 |
| 2008/09/09 | 52,700 | 52,700 | 51,000 | 52,000 | 7,943 |
| 2008/09/08 | 51,000 | 52,500 | 50,700 | 52,500 | 6,386 |
| 2008/09/05 | 48,500 | 49,000 | 47,800 | 48,450 | 9,297 |
| 2008/09/04 | 51,000 | 51,400 | 49,550 | 50,200 | 8,721 |
| 2008/09/03 | 53,100 | 53,300 | 50,800 | 51,400 | 10,105 |
| 2008/09/02 | 52,200 | 53,600 | 52,100 | 52,600 | 6,608 |
| 2008/09/01 | 53,900 | 53,900 | 52,300 | 52,400 | 7,560 |
| 2008/08/29 | 53,500 | 54,400 | 53,200 | 54,400 | 7,789 |
| 2008/08/28 | 52,600 | 52,900 | 52,200 | 52,800 | 4,431 |
| 2008/08/27 | 52,700 | 53,300 | 52,200 | 52,500 | 4,797 |
| 2008/08/26 | 51,700 | 53,200 | 51,500 | 53,200 | 9,092 |
| 2008/08/25 | 51,800 | 53,800 | 51,800 | 53,000 | 6,525 |
| 2008/08/22 | 51,700 | 52,100 | 51,000 | 51,300 | 7,628 |
| 2008/08/21 | 53,100 | 53,100 | 51,700 | 52,200 | 7,543 |
| 2008/08/20 | 52,500 | 53,400 | 51,700 | 53,400 | 6,352 |
| 2008/08/19 | 52,000 | 53,000 | 51,500 | 52,900 | 6,441 |
| 2008/08/18 | 50,900 | 53,700 | 50,900 | 53,200 | 8,218 |
| 2008/08/15 | 52,200 | 52,300 | 51,300 | 51,900 | 8,666 |
| 2008/08/14 | 51,200 | 52,000 | 50,700 | 51,200 | 6,051 |
| 2008/08/13 | 53,200 | 53,500 | 51,100 | 51,600 | 8,693 |
| 2008/08/12 | 54,700 | 54,900 | 53,400 | 53,700 | 10,321 |
| 2008/08/11 | 55,800 | 56,500 | 54,200 | 54,700 | 8,214 |
| 2008/08/08 | 54,400 | 56,500 | 53,600 | 55,600 | 6,737 |
| 2008/08/07 | 58,100 | 58,100 | 55,400 | 55,900 | 5,143 |
| 2008/08/06 | 56,300 | 58,000 | 55,000 | 58,000 | 10,490 |
| 2008/08/05 | 53,600 | 54,800 | 53,400 | 54,000 | 6,515 |
| 2008/08/04 | 56,600 | 56,900 | 54,600 | 54,600 | 5,741 |
| 2008/08/01 | 58,400 | 58,500 | 56,000 | 56,300 | 8,551 |
| 2008/07/31 | 59,300 | 59,600 | 58,000 | 58,900 | 5,877 |
| 2008/07/30 | 59,300 | 60,000 | 58,300 | 59,800 | 6,989 |
| 2008/07/29 | 58,000 | 58,800 | 56,300 | 58,300 | 10,151 |
| 2008/07/28 | 59,200 | 60,200 | 58,000 | 58,500 | 5,913 |
| 2008/07/25 | 59,500 | 59,900 | 58,500 | 58,900 | 7,691 |
| 2008/07/24 | 59,500 | 61,100 | 59,500 | 60,900 | 10,689 |
| 2008/07/23 | 58,700 | 59,500 | 58,000 | 59,500 | 11,099 |
| 2008/07/22 | 55,500 | 57,600 | 55,000 | 57,300 | 7,108 |
| 2008/07/18 | 58,700 | 58,800 | 55,200 | 56,000 | 13,327 |
| 2008/07/17 | 55,700 | 58,200 | 54,800 | 58,200 | 11,553 |
| 2008/07/16 | 54,000 | 55,500 | 52,900 | 53,200 | 14,974 |
| 2008/07/15 | 55,200 | 56,200 | 53,100 | 54,500 | 18,449 |
| 2008/07/14 | 57,000 | 58,400 | 56,300 | 56,700 | 20,307 |
| 2008/07/11 | 60,300 | 60,400 | 57,000 | 57,500 | 24,193 |
| 2008/07/10 | 62,200 | 62,500 | 59,000 | 60,000 | 22,403 |
| 2008/07/09 | 64,800 | 65,400 | 63,000 | 63,300 | 6,337 |
| 2008/07/08 | 66,900 | 66,900 | 63,300 | 63,800 | 7,947 |
| 2008/07/07 | 66,100 | 67,600 | 64,700 | 67,400 | 5,509 |
| 2008/07/04 | 66,600 | 67,500 | 65,300 | 66,600 | 3,093 |
| 2008/07/03 | 64,800 | 66,700 | 64,000 | 66,100 | 7,315 |
| 2008/07/02 | 70,000 | 70,100 | 66,500 | 67,000 | 8,510 |
| 2008/07/01 | 72,200 | 73,700 | 70,300 | 70,900 | 5,628 |
| 2008/06/30 | 70,900 | 74,500 | 70,700 | 72,200 | 9,203 |
| 2008/06/27 | 68,200 | 71,400 | 68,100 | 70,900 | 9,809 |
| 2008/06/26 | 70,100 | 71,100 | 69,400 | 69,700 | 3,000 |
| 2008/06/25 | 70,000 | 71,000 | 69,200 | 70,400 | 4,361 |
| 2008/06/24 | 69,200 | 71,500 | 69,200 | 71,000 | 2,726 |
| 2008/06/23 | 69,200 | 71,300 | 68,300 | 70,200 | 4,929 |
| 2008/06/20 | 72,500 | 73,000 | 69,600 | 70,200 | 6,054 |
| 2008/06/19 | 74,100 | 74,900 | 72,000 | 72,400 | 6,339 |
| 2008/06/18 | 74,600 | 76,600 | 74,500 | 76,100 | 3,995 |
| 2008/06/17 | 75,300 | 76,900 | 74,700 | 75,600 | 3,041 |
| 2008/06/16 | 74,500 | 75,700 | 72,400 | 75,700 | 5,677 |
| 2008/06/13 | 71,300 | 74,000 | 70,600 | 73,500 | 7,030 |
| 2008/06/12 | 71,600 | 72,900 | 71,500 | 72,000 | 7,460 |
| 2008/06/11 | 76,700 | 77,200 | 73,000 | 74,600 | 6,918 |
| 2008/06/10 | 77,900 | 78,500 | 76,000 | 76,300 | 4,223 |
| 2008/06/09 | 77,000 | 78,100 | 77,000 | 77,200 | 5,547 |
| 2008/06/06 | 83,000 | 84,400 | 80,500 | 80,500 | 6,827 |
| 2008/06/05 | 81,100 | 82,000 | 80,100 | 81,800 | 4,817 |
| 2008/06/04 | 80,800 | 82,400 | 80,200 | 81,500 | 7,018 |
| 2008/06/03 | 82,200 | 83,000 | 79,900 | 80,800 | 9,406 |
| 2008/06/02 | 82,000 | 84,200 | 80,000 | 84,200 | 21,537 |
| 2008/05/30 | 77,600 | 79,200 | 77,500 | 79,100 | 7,599 |
| 2008/05/29 | 74,500 | 77,000 | 74,400 | 77,000 | 7,269 |
| 2008/05/28 | 76,300 | 77,300 | 73,000 | 74,200 | 12,038 |
| 2008/05/27 | 75,000 | 76,700 | 75,000 | 76,200 | 8,325 |
| 2008/05/26 | 77,900 | 78,400 | 75,400 | 75,500 | 11,742 |
| 2008/05/23 | 74,900 | 79,400 | 74,800 | 78,700 | 10,951 |
| 2008/05/22 | 71,400 | 76,800 | 71,200 | 75,700 | 11,562 |
| 2008/05/21 | 75,000 | 75,000 | 72,400 | 73,500 | 12,574 |
| 2008/05/20 | 76,700 | 77,700 | 75,800 | 76,000 | 6,514 |
| 2008/05/19 | 75,300 | 77,800 | 74,900 | 77,600 | 9,399 |
| 2008/05/16 | 76,600 | 78,100 | 75,600 | 76,300 | 28,051 |
| 2008/05/15 | 71,100 | 74,600 | 70,900 | 74,600 | 11,592 |
| 2008/05/14 | 68,000 | 70,000 | 66,900 | 69,600 | 13,025 |
| 2008/05/13 | 67,400 | 68,300 | 67,100 | 67,500 | 8,430 |
| 2008/05/12 | 65,900 | 66,900 | 64,100 | 66,400 | 11,621 |
| 2008/05/09 | 70,000 | 70,000 | 67,500 | 67,900 | 11,992 |
| 2008/05/08 | 67,800 | 69,200 | 67,100 | 68,900 | 8,901 |
| 2008/05/07 | 66,500 | 69,500 | 66,200 | 68,800 | 12,970 |
| 2008/05/02 | 64,300 | 65,800 | 63,700 | 65,000 | 17,846 |
| 2008/05/01 | 61,200 | 65,100 | 60,200 | 64,200 | 35,996 |
| 2008/04/30 | 58,600 | 60,100 | 58,600 | 60,100 | 10,729 |
| 2008/04/28 | 52,400 | 55,300 | 52,400 | 55,100 | 21,857 |
| 2008/04/25 | 51,900 | 52,500 | 51,600 | 51,900 | 5,016 |
| 2008/04/24 | 52,600 | 52,600 | 51,400 | 51,900 | 3,184 |
| 2008/04/23 | 51,000 | 52,400 | 50,900 | 52,100 | 4,872 |
| 2008/04/22 | 53,100 | 53,200 | 51,200 | 51,900 | 4,865 |
| 2008/04/21 | 53,900 | 53,900 | 53,100 | 53,500 | 6,855 |
| 2008/04/18 | 51,300 | 52,500 | 51,000 | 52,400 | 8,756 |
| 2008/04/17 | 50,800 | 51,500 | 50,400 | 50,900 | 7,617 |
| 2008/04/16 | 50,500 | 51,100 | 50,200 | 50,300 | 6,774 |
| 2008/04/15 | 50,100 | 51,700 | 49,350 | 50,400 | 9,504 |
| 2008/04/14 | 52,000 | 52,000 | 50,400 | 50,500 | 7,605 |
| 2008/04/11 | 53,000 | 53,900 | 52,400 | 53,200 | 7,007 |
| 2008/04/10 | 53,400 | 53,900 | 52,400 | 52,700 | 6,582 |
| 2008/04/09 | 55,600 | 55,700 | 54,000 | 54,400 | 7,171 |
| 2008/04/08 | 56,700 | 57,000 | 55,100 | 55,100 | 9,423 |
| 2008/04/07 | 57,300 | 57,500 | 56,400 | 57,100 | 8,048 |
| 2008/04/04 | 57,400 | 58,900 | 57,300 | 57,800 | 5,330 |
| 2008/04/03 | 57,500 | 59,600 | 57,500 | 59,400 | 5,717 |
| 2008/04/02 | 57,700 | 57,900 | 57,100 | 57,900 | 7,070 |
| 2008/04/01 | 57,300 | 58,100 | 55,700 | 55,700 | 7,075 |
| 2008/03/31 | 56,600 | 58,500 | 56,400 | 57,200 | 8,045 |
| 2008/03/28 | 59,300 | 60,000 | 58,200 | 59,100 | 4,564 |
| 2008/03/27 | 59,900 | 60,200 | 59,300 | 59,800 | 3,527 |
| 2008/03/26 | 60,500 | 60,900 | 60,000 | 60,400 | 2,764 |
| 2008/03/25 | 60,500 | 61,400 | 60,500 | 61,200 | 6,050 |
| 2008/03/24 | 60,600 | 60,700 | 58,800 | 60,000 | 7,996 |
| 2008/03/21 | 59,900 | 60,800 | 59,000 | 60,100 | 5,830 |
| 2008/03/19 | 60,000 | 60,400 | 58,800 | 60,100 | 8,581 |
| 2008/03/18 | 56,700 | 59,000 | 56,700 | 58,900 | 6,889 |
| 2008/03/17 | 56,200 | 57,500 | 55,800 | 57,000 | 5,427 |
| 2008/03/14 | 61,400 | 61,700 | 59,500 | 59,700 | 6,488 |
| 2008/03/13 | 62,700 | 63,300 | 61,000 | 61,300 | 3,954 |
| 2008/03/12 | 63,400 | 63,800 | 62,800 | 63,200 | 4,743 |
| 2008/03/11 | 59,900 | 60,900 | 58,400 | 60,600 | 7,816 |
| 2008/03/10 | 60,900 | 62,200 | 60,700 | 61,400 | 7,223 |
| 2008/03/07 | 62,100 | 63,200 | 61,500 | 61,900 | 7,221 |
| 2008/03/06 | 62,600 | 63,700 | 62,300 | 63,100 | 8,373 |
| 2008/03/05 | 62,000 | 64,600 | 61,700 | 62,900 | 12,204 |
| 2008/03/04 | 60,700 | 63,100 | 60,500 | 62,500 | 25,908 |
| 2008/03/03 | 58,800 | 59,400 | 57,500 | 58,900 | 9,416 |
| 2008/02/29 | 60,000 | 61,000 | 59,600 | 59,900 | 7,237 |
| 2008/02/28 | 60,800 | 61,500 | 60,500 | 61,100 | 9,838 |
| 2008/02/27 | 62,400 | 62,500 | 61,100 | 61,500 | 7,297 |
| 2008/02/26 | 61,400 | 62,200 | 60,900 | 61,000 | 13,594 |
| 2008/02/25 | 58,300 | 60,100 | 58,200 | 59,900 | 8,520 |
| 2008/02/22 | 57,800 | 58,300 | 56,900 | 57,900 | 8,970 |
| 2008/02/21 | 57,000 | 58,700 | 56,800 | 57,800 | 6,178 |
| 2008/02/20 | 58,200 | 58,500 | 56,000 | 56,100 | 10,245 |
| 2008/02/19 | 59,100 | 59,300 | 58,000 | 58,200 | 12,844 |
| 2008/02/18 | 57,500 | 59,200 | 57,500 | 58,700 | 13,570 |
| 2008/02/15 | 55,600 | 57,600 | 55,600 | 57,300 | 15,874 |
| 2008/02/14 | 55,300 | 56,300 | 55,300 | 55,600 | 12,627 |
| 2008/02/13 | 54,900 | 55,700 | 54,800 | 54,900 | 8,184 |
| 2008/02/12 | 56,700 | 56,800 | 54,400 | 54,600 | 10,911 |
| 2008/02/08 | 57,300 | 57,600 | 56,500 | 56,700 | 12,502 |
| 2008/02/07 | 56,500 | 57,300 | 56,200 | 56,800 | 11,171 |
| 2008/02/06 | 57,500 | 57,600 | 56,300 | 56,400 | 13,433 |
| 2008/02/05 | 59,500 | 59,500 | 57,700 | 58,400 | 15,885 |
| 2008/02/04 | 61,500 | 61,500 | 59,300 | 60,000 | 15,841 |
| 2008/02/01 | 63,400 | 63,700 | 61,100 | 61,200 | 11,202 |
| 2008/01/31 | 60,000 | 62,000 | 59,200 | 61,900 | 10,463 |
| 2008/01/30 | 63,100 | 63,200 | 60,800 | 60,900 | 9,872 |
| 2008/01/29 | 63,000 | 63,400 | 61,500 | 62,600 | 7,278 |
| 2008/01/28 | 64,200 | 64,200 | 61,200 | 61,500 | 7,208 |
| 2008/01/25 | 61,100 | 64,000 | 61,000 | 63,700 | 11,008 |
| 2008/01/24 | 57,400 | 61,500 | 57,400 | 60,600 | 11,441 |
| 2008/01/23 | 57,800 | 58,800 | 55,800 | 56,600 | 13,542 |
| 2008/01/22 | 60,000 | 60,000 | 56,400 | 56,400 | 11,331 |
| 2008/01/21 | 62,900 | 63,700 | 61,400 | 61,400 | 8,477 |
| 2008/01/18 | 61,700 | 65,700 | 61,100 | 65,400 | 9,947 |
| 2008/01/17 | 65,000 | 65,000 | 61,500 | 63,000 | 12,190 |
| 2008/01/16 | 62,800 | 66,100 | 61,400 | 64,900 | 13,988 |
| 2008/01/15 | 68,000 | 68,000 | 65,800 | 66,300 | 11,837 |
| 2008/01/11 | 70,100 | 70,300 | 67,100 | 68,100 | 12,661 |
| 2008/01/10 | 71,000 | 71,200 | 69,600 | 69,600 | 8,831 |
| 2008/01/09 | 70,000 | 70,900 | 69,900 | 70,600 | 8,689 |
| 2008/01/08 | 71,000 | 71,200 | 70,000 | 71,200 | 7,284 |
| 2008/01/07 | 71,000 | 71,800 | 70,000 | 70,700 | 11,745 |
| 2008/01/04 | 74,300 | 74,500 | 71,200 | 71,500 | 8,093 |