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 |
|---|---|---|---|---|---|
| 2009/12/30 | 32,250 | 32,250 | 31,600 | 31,800 | 4,522 |
| 2009/12/29 | 32,100 | 32,100 | 31,600 | 32,000 | 3,650 |
| 2009/12/28 | 31,800 | 32,050 | 31,750 | 31,900 | 3,585 |
| 2009/12/25 | 31,900 | 32,100 | 31,750 | 31,850 | 1,997 |
| 2009/12/24 | 32,000 | 32,100 | 31,600 | 31,850 | 5,727 |
| 2009/12/22 | 31,650 | 32,400 | 31,350 | 32,100 | 7,451 |
| 2009/12/21 | 32,000 | 32,050 | 31,550 | 31,650 | 4,183 |
| 2009/12/18 | 32,100 | 32,300 | 31,800 | 32,000 | 9,417 |
| 2009/12/17 | 33,500 | 33,800 | 32,600 | 32,650 | 4,567 |
| 2009/12/16 | 33,950 | 34,450 | 33,500 | 33,750 | 6,888 |
| 2009/12/15 | 33,200 | 33,800 | 32,800 | 32,950 | 4,391 |
| 2009/12/14 | 33,950 | 34,800 | 33,500 | 33,900 | 3,644 |
| 2009/12/11 | 33,850 | 34,500 | 33,000 | 34,350 | 7,077 |
| 2009/12/10 | 33,500 | 34,200 | 32,850 | 33,050 | 4,893 |
| 2009/12/09 | 34,100 | 34,150 | 33,300 | 33,600 | 4,965 |
| 2009/12/08 | 34,950 | 34,950 | 34,200 | 34,350 | 5,065 |
| 2009/12/07 | 35,400 | 35,700 | 35,150 | 35,500 | 4,426 |
| 2009/12/04 | 33,850 | 34,950 | 33,700 | 34,650 | 6,195 |
| 2009/12/03 | 33,050 | 34,350 | 33,050 | 34,100 | 4,277 |
| 2009/12/02 | 33,650 | 33,700 | 32,650 | 33,250 | 3,879 |
| 2009/12/01 | 31,800 | 33,500 | 31,050 | 33,500 | 7,259 |
| 2009/11/30 | 29,950 | 31,750 | 29,860 | 31,750 | 5,572 |
| 2009/11/27 | 29,150 | 30,400 | 29,150 | 29,690 | 6,270 |
| 2009/11/26 | 30,000 | 30,700 | 29,250 | 30,150 | 8,351 |
| 2009/11/25 | 31,200 | 31,200 | 30,150 | 30,500 | 2,864 |
| 2009/11/24 | 31,950 | 31,950 | 30,350 | 31,000 | 5,632 |
| 2009/11/20 | 30,600 | 31,300 | 30,000 | 31,300 | 8,720 |
| 2009/11/19 | 32,900 | 32,900 | 30,750 | 30,850 | 8,892 |
| 2009/11/18 | 32,850 | 33,050 | 32,200 | 32,500 | 6,927 |
| 2009/11/17 | 33,550 | 33,950 | 32,600 | 32,850 | 4,568 |
| 2009/11/16 | 34,200 | 34,400 | 33,400 | 33,700 | 3,345 |
| 2009/11/13 | 34,400 | 34,650 | 34,100 | 34,600 | 2,614 |
| 2009/11/12 | 35,000 | 35,250 | 34,200 | 34,250 | 2,615 |
| 2009/11/11 | 34,900 | 35,700 | 34,800 | 34,900 | 3,335 |
| 2009/11/10 | 35,150 | 35,800 | 34,900 | 35,300 | 3,814 |
| 2009/11/09 | 34,900 | 35,200 | 34,300 | 34,750 | 4,264 |
| 2009/11/06 | 35,300 | 35,400 | 34,550 | 34,850 | 9,142 |
| 2009/11/05 | 36,000 | 36,150 | 34,950 | 35,250 | 6,469 |
| 2009/11/04 | 35,450 | 35,950 | 35,100 | 35,200 | 7,519 |
| 2009/11/02 | 35,950 | 36,950 | 35,850 | 36,250 | 6,276 |
| 2009/10/30 | 36,750 | 37,400 | 36,150 | 36,750 | 10,707 |
| 2009/10/29 | 33,150 | 37,450 | 32,850 | 37,000 | 37,557 |
| 2009/10/28 | 37,050 | 38,100 | 32,800 | 33,450 | 30,817 |
| 2009/10/27 | 35,500 | 36,100 | 34,800 | 35,050 | 9,114 |
| 2009/10/26 | 35,900 | 36,450 | 35,700 | 36,050 | 6,011 |
| 2009/10/23 | 35,500 | 36,450 | 35,500 | 36,100 | 9,038 |
| 2009/10/22 | 34,250 | 35,050 | 34,150 | 35,050 | 4,705 |
| 2009/10/21 | 34,450 | 34,900 | 34,000 | 34,900 | 4,098 |
| 2009/10/20 | 35,000 | 35,000 | 33,400 | 34,800 | 4,557 |
| 2009/10/19 | 33,100 | 34,500 | 32,950 | 34,500 | 5,467 |
| 2009/10/16 | 33,800 | 33,900 | 32,450 | 33,050 | 4,896 |
| 2009/10/15 | 34,000 | 34,450 | 33,400 | 33,650 | 7,348 |
| 2009/10/14 | 33,600 | 33,750 | 32,750 | 33,200 | 6,322 |
| 2009/10/13 | 35,000 | 35,300 | 34,000 | 34,400 | 6,474 |
| 2009/10/09 | 32,650 | 34,200 | 32,650 | 34,000 | 5,805 |
| 2009/10/08 | 33,250 | 33,250 | 32,350 | 32,650 | 3,931 |
| 2009/10/07 | 31,950 | 33,750 | 31,600 | 33,200 | 12,373 |
| 2009/10/06 | 31,400 | 31,900 | 30,850 | 31,550 | 4,298 |
| 2009/10/05 | 30,900 | 31,800 | 30,600 | 31,050 | 6,082 |
| 2009/10/02 | 29,900 | 31,450 | 29,900 | 31,250 | 7,292 |
| 2009/10/01 | 32,000 | 32,150 | 31,200 | 31,350 | 6,291 |
| 2009/09/30 | 32,650 | 33,150 | 32,200 | 32,500 | 4,618 |
| 2009/09/29 | 33,000 | 33,400 | 32,550 | 32,950 | 3,537 |
| 2009/09/28 | 33,000 | 33,350 | 32,000 | 32,900 | 5,905 |
| 2009/09/25 | 34,300 | 34,850 | 33,700 | 33,800 | 5,569 |
| 2009/09/24 | 34,550 | 35,900 | 34,450 | 35,450 | 10,612 |
| 2009/09/18 | 34,350 | 34,500 | 32,800 | 34,150 | 5,405 |
| 2009/09/17 | 35,000 | 35,200 | 32,600 | 33,950 | 11,203 |
| 2009/09/16 | 35,850 | 36,050 | 34,750 | 34,750 | 7,976 |
| 2009/09/15 | 36,500 | 36,550 | 35,950 | 36,250 | 3,705 |
| 2009/09/14 | 36,000 | 36,400 | 35,700 | 36,300 | 6,496 |
| 2009/09/11 | 37,600 | 37,900 | 36,600 | 36,700 | 5,614 |
| 2009/09/10 | 37,150 | 37,850 | 37,000 | 37,600 | 3,638 |
| 2009/09/09 | 37,450 | 37,450 | 36,650 | 36,900 | 5,038 |
| 2009/09/08 | 37,600 | 38,200 | 37,350 | 37,750 | 3,932 |
| 2009/09/07 | 37,600 | 37,600 | 37,000 | 37,250 | 2,616 |
| 2009/09/04 | 37,800 | 37,800 | 36,500 | 36,850 | 4,914 |
| 2009/09/03 | 38,200 | 38,300 | 37,350 | 37,400 | 6,363 |
| 2009/09/02 | 38,500 | 38,900 | 38,300 | 38,450 | 5,632 |
| 2009/09/01 | 39,200 | 40,050 | 39,150 | 39,700 | 3,353 |
| 2009/08/31 | 40,400 | 40,700 | 39,250 | 39,350 | 6,025 |
| 2009/08/28 | 40,500 | 40,500 | 39,900 | 40,000 | 4,817 |
| 2009/08/27 | 40,350 | 40,650 | 39,900 | 40,150 | 4,786 |
| 2009/08/26 | 40,150 | 40,800 | 39,900 | 40,550 | 5,483 |
| 2009/08/25 | 40,350 | 40,350 | 39,750 | 39,950 | 3,001 |
| 2009/08/24 | 41,000 | 41,000 | 39,650 | 40,000 | 5,772 |
| 2009/08/21 | 40,200 | 40,400 | 39,200 | 39,650 | 6,173 |
| 2009/08/20 | 40,000 | 40,600 | 39,850 | 40,200 | 3,876 |
| 2009/08/19 | 40,500 | 40,750 | 39,650 | 39,750 | 4,975 |
| 2009/08/18 | 39,800 | 41,000 | 39,550 | 40,650 | 6,011 |
| 2009/08/17 | 41,200 | 41,650 | 40,500 | 40,500 | 7,161 |
| 2009/08/14 | 41,900 | 42,300 | 41,650 | 42,200 | 8,805 |
| 2009/08/13 | 41,750 | 41,750 | 40,900 | 41,250 | 2,898 |
| 2009/08/12 | 41,000 | 41,000 | 40,400 | 40,650 | 4,389 |
| 2009/08/11 | 41,600 | 41,750 | 41,300 | 41,700 | 3,291 |
| 2009/08/10 | 41,050 | 41,750 | 41,050 | 41,500 | 5,100 |
| 2009/08/07 | 40,050 | 40,500 | 39,600 | 40,400 | 4,453 |
| 2009/08/06 | 40,600 | 40,800 | 40,200 | 40,400 | 4,131 |
| 2009/08/05 | 42,000 | 42,300 | 40,000 | 40,200 | 10,060 |
| 2009/08/04 | 43,500 | 43,500 | 42,000 | 42,250 | 6,235 |
| 2009/08/03 | 43,000 | 43,300 | 42,750 | 42,900 | 3,564 |
| 2009/07/31 | 43,700 | 43,750 | 42,550 | 43,000 | 6,634 |
| 2009/07/30 | 42,700 | 43,250 | 41,650 | 42,450 | 5,183 |
| 2009/07/29 | 43,600 | 43,800 | 42,700 | 43,050 | 4,105 |
| 2009/07/28 | 44,000 | 44,200 | 42,550 | 43,800 | 3,729 |
| 2009/07/27 | 43,400 | 44,500 | 43,400 | 43,700 | 6,160 |
| 2009/07/24 | 43,000 | 43,300 | 42,800 | 43,100 | 6,632 |
| 2009/07/23 | 41,450 | 43,000 | 41,400 | 42,150 | 7,315 |
| 2009/07/22 | 40,750 | 41,400 | 40,300 | 41,400 | 4,733 |
| 2009/07/21 | 40,900 | 41,200 | 40,300 | 40,600 | 5,227 |
| 2009/07/17 | 39,100 | 40,000 | 39,050 | 39,700 | 3,454 |
| 2009/07/16 | 38,550 | 40,300 | 38,250 | 38,950 | 8,602 |
| 2009/07/15 | 38,000 | 38,100 | 37,100 | 37,350 | 4,766 |
| 2009/07/14 | 36,800 | 38,000 | 36,750 | 37,050 | 6,543 |
| 2009/07/13 | 36,650 | 38,150 | 35,550 | 35,600 | 9,132 |
| 2009/07/10 | 37,750 | 38,700 | 37,600 | 37,850 | 9,124 |
| 2009/07/09 | 39,000 | 39,800 | 37,950 | 38,050 | 8,912 |
| 2009/07/08 | 41,000 | 41,100 | 39,100 | 39,700 | 12,813 |
| 2009/07/07 | 43,750 | 43,850 | 42,300 | 42,500 | 7,067 |
| 2009/07/06 | 43,000 | 43,800 | 42,850 | 42,950 | 4,060 |
| 2009/07/03 | 42,150 | 43,350 | 41,900 | 43,000 | 7,597 |
| 2009/07/02 | 43,500 | 43,600 | 42,950 | 43,350 | 4,603 |
| 2009/07/01 | 42,600 | 43,450 | 42,300 | 42,750 | 5,170 |
| 2009/06/30 | 43,250 | 43,550 | 42,700 | 43,000 | 5,434 |
| 2009/06/29 | 43,600 | 44,000 | 42,300 | 42,450 | 4,931 |
| 2009/06/26 | 43,700 | 44,000 | 43,000 | 43,600 | 7,971 |
| 2009/06/25 | 41,400 | 42,800 | 40,800 | 42,500 | 7,926 |
| 2009/06/24 | 40,600 | 40,850 | 40,150 | 40,400 | 6,358 |
| 2009/06/23 | 40,800 | 40,950 | 40,200 | 40,500 | 6,725 |
| 2009/06/22 | 41,000 | 42,800 | 40,800 | 42,550 | 7,530 |
| 2009/06/19 | 41,400 | 42,000 | 40,300 | 40,600 | 7,068 |
| 2009/06/18 | 41,950 | 42,150 | 39,800 | 40,200 | 10,782 |
| 2009/06/17 | 41,800 | 43,050 | 41,550 | 42,350 | 9,418 |
| 2009/06/16 | 44,000 | 44,100 | 42,050 | 42,050 | 13,501 |
| 2009/06/15 | 46,000 | 47,500 | 45,900 | 46,050 | 21,140 |
| 2009/06/12 | 42,000 | 44,550 | 41,600 | 44,550 | 21,706 |
| 2009/06/11 | 40,000 | 40,700 | 39,500 | 40,550 | 9,584 |
| 2009/06/10 | 38,500 | 39,750 | 38,150 | 39,400 | 9,576 |
| 2009/06/09 | 38,400 | 38,800 | 37,550 | 37,750 | 5,670 |
| 2009/06/08 | 39,450 | 39,450 | 37,750 | 38,400 | 9,218 |
| 2009/06/05 | 37,900 | 38,800 | 37,700 | 38,250 | 6,977 |
| 2009/06/04 | 37,100 | 37,800 | 36,850 | 37,600 | 5,599 |
| 2009/06/03 | 37,000 | 37,450 | 36,700 | 36,900 | 3,730 |
| 2009/06/02 | 37,050 | 37,500 | 36,700 | 36,700 | 4,859 |
| 2009/06/01 | 36,500 | 37,050 | 36,200 | 36,550 | 10,629 |
| 2009/05/29 | 36,250 | 36,400 | 35,350 | 35,550 | 8,507 |
| 2009/05/28 | 36,050 | 36,800 | 36,050 | 36,650 | 7,666 |
| 2009/05/27 | 37,600 | 37,750 | 36,600 | 36,850 | 8,551 |
| 2009/05/26 | 36,900 | 37,400 | 36,550 | 36,800 | 9,817 |
| 2009/05/25 | 35,550 | 37,800 | 35,300 | 37,300 | 9,222 |
| 2009/05/22 | 35,000 | 35,950 | 34,700 | 35,400 | 6,409 |
| 2009/05/21 | 35,700 | 36,250 | 35,550 | 35,900 | 5,011 |
| 2009/05/20 | 35,500 | 36,500 | 35,300 | 36,250 | 6,180 |
| 2009/05/19 | 35,100 | 36,000 | 35,050 | 35,550 | 10,034 |
| 2009/05/18 | 34,500 | 34,850 | 34,300 | 34,300 | 6,061 |
| 2009/05/15 | 34,700 | 35,950 | 34,200 | 35,550 | 9,385 |
| 2009/05/14 | 35,250 | 35,550 | 33,100 | 33,200 | 15,480 |
| 2009/05/13 | 36,000 | 36,900 | 36,000 | 36,900 | 10,700 |
| 2009/05/12 | 36,350 | 36,700 | 35,150 | 35,850 | 19,406 |
| 2009/05/11 | 36,250 | 36,750 | 35,700 | 36,750 | 33,634 |
| 2009/05/08 | 31,800 | 33,200 | 31,550 | 32,750 | 7,315 |
| 2009/05/07 | 32,600 | 33,000 | 31,900 | 32,550 | 7,794 |
| 2009/05/01 | 29,980 | 30,950 | 29,060 | 30,900 | 10,663 |
| 2009/04/30 | 28,310 | 30,150 | 28,020 | 30,150 | 14,560 |
| 2009/04/28 | 27,600 | 28,300 | 27,000 | 27,110 | 12,241 |
| 2009/04/27 | 27,990 | 28,360 | 26,960 | 27,300 | 6,874 |
| 2009/04/24 | 27,300 | 28,280 | 27,220 | 27,360 | 5,214 |
| 2009/04/23 | 27,650 | 28,530 | 26,710 | 28,150 | 6,433 |
| 2009/04/22 | 27,550 | 28,150 | 27,060 | 27,660 | 6,158 |
| 2009/04/21 | 26,700 | 27,000 | 26,520 | 26,840 | 5,609 |
| 2009/04/20 | 29,000 | 29,000 | 27,710 | 27,850 | 6,409 |
| 2009/04/17 | 28,220 | 28,850 | 27,700 | 28,720 | 6,936 |
| 2009/04/16 | 28,400 | 28,800 | 27,490 | 27,910 | 8,421 |
| 2009/04/15 | 29,000 | 29,000 | 27,810 | 28,020 | 8,957 |
| 2009/04/14 | 29,880 | 29,880 | 28,980 | 29,740 | 10,555 |
| 2009/04/13 | 28,100 | 29,280 | 27,540 | 28,890 | 12,840 |
| 2009/04/10 | 27,500 | 27,550 | 26,830 | 27,540 | 8,315 |
| 2009/04/09 | 25,980 | 26,500 | 25,810 | 26,390 | 6,624 |
| 2009/04/08 | 25,830 | 26,090 | 25,510 | 25,680 | 5,419 |
| 2009/04/07 | 27,200 | 27,200 | 26,250 | 26,520 | 7,121 |
| 2009/04/06 | 27,190 | 28,160 | 26,850 | 27,120 | 9,114 |
| 2009/04/03 | 27,390 | 27,580 | 26,470 | 26,710 | 11,154 |
| 2009/04/02 | 24,210 | 26,910 | 24,210 | 26,460 | 15,975 |
| 2009/04/01 | 24,310 | 24,720 | 23,500 | 23,910 | 8,003 |
| 2009/03/31 | 24,500 | 25,080 | 23,550 | 23,650 | 8,116 |
| 2009/03/30 | 26,400 | 26,400 | 24,470 | 24,490 | 7,524 |
| 2009/03/27 | 26,000 | 26,680 | 25,700 | 25,850 | 7,773 |
| 2009/03/26 | 24,760 | 25,560 | 24,500 | 25,390 | 9,997 |
| 2009/03/25 | 24,500 | 24,950 | 24,120 | 24,890 | 8,169 |
| 2009/03/24 | 25,700 | 25,720 | 24,710 | 24,960 | 7,756 |
| 2009/03/23 | 23,290 | 24,550 | 23,290 | 24,500 | 6,948 |
| 2009/03/19 | 24,280 | 24,340 | 23,860 | 24,190 | 7,621 |
| 2009/03/18 | 24,020 | 24,510 | 23,350 | 23,720 | 7,808 |
| 2009/03/17 | 23,300 | 23,800 | 23,010 | 23,420 | 9,159 |
| 2009/03/16 | 22,300 | 23,170 | 22,300 | 23,000 | 8,102 |
| 2009/03/13 | 22,810 | 23,020 | 22,120 | 22,300 | 9,442 |
| 2009/03/12 | 22,500 | 22,730 | 22,110 | 22,490 | 4,057 |
| 2009/03/11 | 22,700 | 23,240 | 22,550 | 23,090 | 6,353 |
| 2009/03/10 | 21,760 | 22,130 | 21,480 | 21,800 | 7,693 |
| 2009/03/09 | 22,950 | 22,950 | 21,810 | 22,060 | 11,319 |
| 2009/03/06 | 24,040 | 24,040 | 22,830 | 23,000 | 14,770 |
| 2009/03/05 | 24,890 | 25,340 | 24,630 | 24,840 | 9,150 |
| 2009/03/04 | 22,890 | 24,400 | 22,880 | 24,400 | 6,252 |
| 2009/03/03 | 22,600 | 23,720 | 22,390 | 23,480 | 5,205 |
| 2009/03/02 | 23,980 | 23,990 | 23,100 | 23,240 | 10,418 |
| 2009/02/27 | 24,100 | 24,710 | 23,650 | 24,000 | 14,928 |
| 2009/02/26 | 24,210 | 24,720 | 24,110 | 24,230 | 6,010 |
| 2009/02/25 | 24,800 | 24,940 | 24,020 | 24,520 | 7,649 |
| 2009/02/24 | 24,060 | 24,400 | 23,930 | 24,200 | 11,708 |
| 2009/02/23 | 24,960 | 25,130 | 24,100 | 24,810 | 7,753 |
| 2009/02/20 | 26,420 | 26,480 | 25,320 | 25,600 | 6,910 |
| 2009/02/19 | 26,750 | 27,350 | 26,650 | 26,720 | 4,639 |
| 2009/02/18 | 26,010 | 27,640 | 25,800 | 27,350 | 6,686 |
| 2009/02/17 | 27,430 | 27,430 | 26,620 | 26,710 | 5,074 |
| 2009/02/16 | 27,500 | 28,120 | 27,400 | 27,730 | 4,665 |
| 2009/02/13 | 27,400 | 27,930 | 26,700 | 27,540 | 6,513 |
| 2009/02/12 | 27,500 | 27,690 | 26,550 | 26,800 | 6,915 |
| 2009/02/10 | 27,000 | 28,760 | 27,000 | 28,370 | 9,530 |
| 2009/02/09 | 27,990 | 28,240 | 26,970 | 26,980 | 3,423 |
| 2009/02/06 | 27,700 | 27,940 | 27,450 | 27,750 | 4,561 |
| 2009/02/05 | 27,790 | 27,990 | 27,040 | 27,100 | 4,032 |
| 2009/02/04 | 26,780 | 28,000 | 26,570 | 27,860 | 5,767 |
| 2009/02/03 | 26,900 | 27,790 | 26,420 | 26,480 | 5,494 |
| 2009/02/02 | 26,780 | 26,970 | 26,120 | 26,310 | 6,813 |
| 2009/01/30 | 27,590 | 28,200 | 27,520 | 27,980 | 4,286 |
| 2009/01/29 | 29,090 | 29,140 | 28,170 | 28,490 | 5,860 |
| 2009/01/28 | 26,180 | 28,580 | 26,020 | 28,120 | 10,681 |
| 2009/01/27 | 25,740 | 26,800 | 25,600 | 26,460 | 5,065 |
| 2009/01/26 | 26,690 | 26,690 | 25,500 | 25,500 | 8,813 |
| 2009/01/23 | 27,400 | 27,940 | 26,960 | 27,200 | 26,086 |
| 2009/01/22 | 26,190 | 27,090 | 26,100 | 27,090 | 25,608 |
| 2009/01/21 | 24,000 | 24,850 | 23,700 | 24,090 | 6,369 |
| 2009/01/20 | 24,900 | 25,180 | 24,270 | 24,490 | 6,185 |
| 2009/01/19 | 25,270 | 25,670 | 25,250 | 25,360 | 3,891 |
| 2009/01/16 | 25,030 | 25,970 | 24,960 | 25,200 | 9,277 |
| 2009/01/15 | 24,500 | 25,210 | 24,310 | 24,860 | 13,533 |
| 2009/01/14 | 25,490 | 25,950 | 25,030 | 25,240 | 18,397 |
| 2009/01/13 | 27,500 | 27,500 | 25,790 | 25,790 | 22,193 |
| 2009/01/09 | 28,300 | 29,110 | 28,260 | 28,790 | 7,834 |
| 2009/01/08 | 28,850 | 29,120 | 28,310 | 28,600 | 8,688 |
| 2009/01/07 | 29,800 | 30,500 | 29,530 | 29,750 | 10,413 |
| 2009/01/06 | 29,610 | 30,050 | 29,500 | 29,630 | 6,017 |
| 2009/01/05 | 29,500 | 29,900 | 29,290 | 29,480 | 4,264 |