2652 (株)まんだらけの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	843,006	856,004	830,009	834,005	223	18.53
2005-12-29	772,007	830,999	772,007	816,004	379	18.13
2005-12-28	754,005	769,001	754,005	763,006	38	16.96
2005-12-27	761,008	769,001	752,997	756,004	65	16.80
2005-12-26	778,002	778,002	761,998	763,006	51	16.96
2005-12-22	776,004	780,000	765,995	774,995	77	17.22
2005-12-21	781,008	781,998	774,005	774,995	72	17.22
2005-12-20	792,007	792,007	772,997	781,008	54	17.36
2005-12-19	767,003	790,009	767,003	772,007	116	17.16
2005-12-16	763,996	769,001	761,008	763,996	38	16.98
2005-12-15	769,001	769,001	760,000	763,996	33	16.98
2005-12-14	772,997	780,000	769,001	769,001	56	17.09
2005-12-13	800,000	805,004	772,997	772,997	102	17.18
2005-12-12	761,008	825,004	761,008	796,994	244	17.71
2005-12-09	765,004	765,004	756,004	756,994	19	16.82
2005-12-08	772,007	778,002	756,004	769,001	32	17.09
2005-12-07	759,010	769,001	754,995	761,998	39	16.93
2005-12-06	767,003	770,009	750,009	760,000	55	16.89
2005-12-05	780,000	781,998	760,000	767,993	33	17.07
2005-12-02	779,010	783,996	761,008	783,006	32	17.40
2005-12-01	763,006	772,007	750,009	769,001	55	17.09
2005-11-30	761,008	780,000	761,008	772,997	49	17.18
2005-11-29	790,009	792,997	779,010	780,000	32	17.33
2005-11-28	790,009	803,996	785,004	796,004	21	17.69
2005-11-25	794,995	803,006	787,003	800,000	43	17.78
2005-11-24	803,996	810,009	794,005	799,010	64	17.76
2005-11-22	801,998	816,004	801,008	801,998	46	17.82
2005-11-21	805,004	812,997	801,008	812,007	107	18.04
2005-11-18	816,004	820,000	812,007	814,995	23	18.11
2005-11-17	823,996	827,993	812,997	814,995	38	18.11
2005-11-16	816,004	820,000	810,999	810,999	15	18.02
2005-11-15	821,998	830,009	814,995	814,995	39	18.11
2005-11-14	827,003	829,001	820,000	823,996	39	18.31
2005-11-11	836,994	847,993	821,008	825,995	52	18.36
2005-11-10	860,000	870,009	820,000	836,994	194	18.60
2005-11-09	805,004	914,995	800,000	850,999	664	18.91
2005-11-08	796,004	820,000	789,001	814,995	71	18.11
2005-11-07	818,002	819,010	798,002	810,009	44	18
2005-11-04	820,000	820,000	810,009	818,002	36	18.18
2005-11-02	827,993	827,993	809,001	820,000	48	18.22
2005-11-01	827,993	830,009	827,993	830,009	14	18.44
2005-10-31	829,001	830,009	821,998	827,003	44	18.38
2005-10-28	832,007	847,003	825,004	839,010	30	18.64
2005-10-27	834,005	843,996	830,009	834,005	35	18.53
2005-10-26	860,000	867,003	820,000	820,000	74	18.22
2005-10-25	883,996	883,996	859,010	867,993	51	19.29
2005-10-24	860,000	880,000	854,005	874,005	56	19.42
2005-10-21	845,995	860,000	845,004	854,995	20	19
2005-10-20	836,004	878,002	834,995	845,995	116	18.80
2005-10-19	830,009	841,008	823,006	841,008	27	18.69
2005-10-18	840,000	840,000	821,998	832,997	31	18.51
2005-10-17	823,996	830,009	820,000	830,009	28	18.44
2005-10-14	852,997	859,010	814,995	830,009	69	18.44
2005-10-13	878,002	878,002	850,999	850,999	60	18.91
2005-10-12	852,997	865,995	849,001	858,002	41	19.07
2005-10-11	880,000	880,000	861,008	863,006	36	19.18
2005-10-07	910,009	912,007	876,004	885,004	79	19.67
2005-10-06	870,009	870,009	852,997	870,009	33	19.33
2005-10-05	870,009	874,005	860,000	870,009	20	19.33
2005-10-04	905,995	905,995	870,999	874,005	47	19.42
2005-10-03	885,995	889,001	860,000	881,998	82	19.60
2005-09-30	830,999	852,997	830,009	845,995	74	18.80
2005-09-29	878,002	903,996	850,009	852,007	69	18.93
2005-09-28	849,001	928,011	838,002	879,010	197	19.53
2005-09-27	899,010	899,010	856,004	858,002	97	19.07
2005-09-26	910,999	930,009	905,995	905,995	67	20.13
2005-09-22	901,008	948,011	900,000	910,999	154	20.24
2005-09-21	934,995	940,000	910,009	914,995	92	20.33
2005-09-20	960,000	969,001	928,011	945,004	124	21
2005-09-16	945,995	960,000	925,995	950,009	82	21.11
2005-09-15	956,994	970,009	945,995	945,995	107	21.02
2005-09-14	943,006	992,007	912,007	961,998	343	21.38
2005-09-13	1,050,010	1,070,010	963,006	963,006	1,095	21.40
2005-09-12	900,000	981,008	898,002	981,008	537	21.80
2005-09-09	900,000	912,997	880,000	881,008	200	19.58
2005-09-08	940,000	947,003	907,003	912,997	226	20.29
2005-09-07	916,004	950,009	905,004	921,998	354	20.49
2005-09-06	970,009	990,009	920,000	925,995	486	20.58
2005-09-05	1,080,000	1,110,010	954,005	960,000	1,498	21.33
2005-09-02	1,100,000	1,260,000	1,050,010	1,100,000	2,564	24.44
2005-09-01	1,100,000	1,100,000	1,050,010	1,100,000	864	24.44
2005-08-31	932,007	992,007	923,996	992,007	1,100	22.04
2005-08-30	801,998	892,007	800,000	890,999	354	19.80
2005-08-29	814,995	814,995	785,004	792,007	60	17.60
2005-08-26	834,995	847,993	820,000	821,998	111	18.27
2005-08-25	860,000	865,004	812,997	825,004	247	18.33
2005-08-24	876,994	949,001	845,004	865,004	1,055	19.22
2005-08-23	772,007	870,009	772,007	870,009	653	19.33
2005-08-22	774,995	780,000	761,998	770,009	30	17.11
2005-08-19	750,009	754,995	740,000	754,995	12	16.78
2005-08-18	736,994	749,001	736,004	743,996	22	16.53
2005-08-17	729,001	736,994	719,010	730,999	27	16.24
2005-08-16	730,009	730,009	705,995	721,998	54	16.04
2005-08-15	734,005	770,009	730,009	736,004	102	16.36
2005-08-12	843,006	843,996	754,995	774,005	150	17.20
2005-08-11	785,995	825,995	785,995	823,006	135	18.29
2005-08-10	756,994	785,995	756,994	785,004	104	17.44
2005-08-09	719,010	756,994	718,002	741,998	91	16.49
2005-08-08	672,997	725,004	672,997	721,008	64	16.02
2005-08-05	681,998	721,008	670,009	694,005	110	15.42
2005-08-04	714,995	714,995	654,995	670,009	200	14.89
2005-08-03	750,999	750,999	720,000	720,000	122	16
2005-08-02	803,996	803,996	770,999	770,999	87	17.13
2005-08-01	823,996	827,993	805,004	809,001	40	17.98
2005-07-29	803,006	830,009	803,006	820,000	82	18.22
2005-07-28	823,006	823,006	803,996	805,004	91	17.89
2005-07-27	845,004	845,004	812,997	821,998	106	18.27
2005-07-26	870,009	870,009	834,995	854,995	70	19
2005-07-25	874,995	889,001	856,004	870,009	98	19.33
2005-07-22	878,002	880,000	856,994	874,995	60	19.44
2005-07-21	903,006	903,006	880,000	890,009	83	19.78
2005-07-20	901,998	907,003	898,002	903,996	42	20.09
2005-07-19	909,001	909,001	900,000	900,000	51	20
2005-07-15	912,997	928,011	900,000	908,011	162	20.18
2005-07-14	910,999	934,005	908,011	910,009	172	20.22
2005-07-13	910,009	914,995	899,010	910,009	60	20.22
2005-07-12	901,008	914,995	896,004	907,003	109	20.16
2005-07-11	903,006	910,009	900,000	901,008	39	20.02
2005-07-08	905,995	910,009	894,995	900,000	95	20
2005-07-07	914,995	920,000	903,006	910,009	100	20.22
2005-07-06	934,005	934,995	912,007	914,995	96	20.33
2005-07-05	914,995	936,994	914,005	928,011	151	20.62
2005-07-04	925,004	928,011	912,007	914,995	91	20.33
2005-07-01	920,000	934,995	903,996	916,994	192	20.38
2005-06-30	961,008	1,010,010	919,010	923,996	1,325	20.53
2005-06-29	921,998	978,002	916,004	970,999	539	21.58
2005-06-28	901,998	912,997	894,995	899,010	119	19.98
2005-06-27	900,000	910,009	896,994	900,000	64	20
2005-06-24	910,999	923,996	899,010	905,995	106	20.13
2005-06-23	930,009	952,007	910,999	920,000	128	20.44
2005-06-22	901,008	954,995	898,002	930,999	422	20.69
2005-06-21	900,000	914,995	896,994	900,000	101	20
2005-06-20	914,005	914,005	892,997	903,006	81	20.07
2005-06-17	905,995	918,002	890,009	912,007	139	20.27
2005-06-16	887,003	919,010	887,003	890,009	177	19.78
2005-06-15	900,000	921,008	890,009	894,995	106	19.89
2005-06-14	914,995	934,005	896,004	901,998	166	20.04
2005-06-13	934,005	949,001	910,999	914,005	95	20.31
2005-06-10	925,995	947,003	921,998	923,996	122	20.53
2005-06-09	939,010	960,000	920,000	927,003	132	20.60
2005-06-08	936,994	974,005	925,995	929,001	153	20.64
2005-06-07	989,001	999,010	928,011	945,004	245	21
2005-06-06	990,009	1,060,000	965,004	970,999	971	21.58
2005-06-03	916,994	1,020,000	905,995	1,010,010	1,220	22.44
2005-06-02	920,000	943,996	900,000	912,997	195	20.29
2005-06-01	965,995	1,010,010	910,009	916,994	622	20.38
2005-05-31	874,995	950,009	852,007	948,011	382	21.07
2005-05-30	967,003	974,005	934,005	945,004	117	21
2005-05-27	954,995	1,010,010	940,000	965,004	342	21.44
2005-05-26	980,000	987,003	948,011	954,005	136	21.20
2005-05-25	1,000,000	1,030,010	979,010	990,009	237	22
2005-05-24	1,060,000	1,100,000	981,008	1,000,000	474	22.22
2005-05-23	1,120,000	1,160,000	1,050,010	1,060,000	494	23.56
2005-05-20	1,110,010	1,210,010	1,060,000	1,100,000	2,299	24.44
2005-05-19	923,006	1,010,010	910,009	1,010,010	384	22.44
2005-05-18	914,995	945,004	854,005	903,006	435	20.07
2005-05-17	1,030,010	1,080,000	850,009	894,995	418	19.89
2005-05-16	1,100,000	1,140,000	1,000,000	1,020,000	290	22.67
2005-05-13	1,140,000	1,150,010	1,100,000	1,100,000	204	24.44
2005-05-12	1,180,000	1,200,000	1,140,000	1,140,000	591	25.33
2005-05-11	1,100,000	1,180,000	1,090,010	1,180,000	1,196	26.22
2005-05-10	1,100,000	1,190,010	1,080,000	1,100,000	819	24.44
2005-05-09	1,160,000	1,170,010	1,100,000	1,120,000	310	24.89
2005-05-06	1,240,000	1,260,000	1,130,010	1,140,000	1,155	25.33
2005-05-02	1,110,010	1,280,000	1,070,010	1,220,000	1,938	27.11
2005-04-28	1,140,000	1,210,010	1,090,010	1,110,010	1,200	24.67
2005-04-27	1,260,000	1,280,000	1,120,000	1,140,000	1,852	25.33
2005-04-26	1,200,000	1,320,000	1,130,010	1,320,000	2,163	29.33
2005-04-25	1,210,010	1,240,000	1,040,000	1,190,010	2,351	26.44
2005-04-22	1,620,000	1,630,010	1,230,010	1,230,010	1,487	27.33
2005-04-21	1,710,010	1,950,010	1,390,010	1,530,010	2,551	34
2005-04-19	1,370,010	1,450,010	1,350,010	1,450,010	802	32.22
2005-04-18	1,060,000	1,250,010	947,003	1,250,010	2,210	27.78
2005-04-15	1,050,010	1,050,010	1,050,010	1,050,010	290	23.33
2005-04-14	947,003	947,003	947,003	947,003	320	21.04
2005-04-13	765,004	847,003	763,006	847,003	681	18.82
2005-04-12	676,994	747,003	661,008	747,003	623	16.60
2005-04-11	596,004	647,003	589,001	647,003	151	14.38
2005-04-08	600,000	605,004	580,000	585,995	32	13.02
2005-04-07	585,995	605,004	578,002	580,000	61	12.89
2005-04-06	605,004	605,004	576,004	585,995	117	13.02
2005-04-05	556,004	580,000	556,004	574,995	52	12.78
2005-04-04	579,010	594,995	545,004	545,004	84	12.11
2005-04-01	587,993	610,009	572,007	574,995	64	12.78
2005-03-31	534,005	570,999	534,005	570,999	44	12.69
2005-03-30	549,001	550,009	521,008	521,008	37	11.58
2005-03-29	560,000	576,994	554,995	556,004	40	12.36
2005-03-28	603,006	603,996	567,003	574,995	75	12.78
2005-03-25	625,995	645,004	594,995	603,996	137	13.42
2005-03-24	574,995	609,001	567,993	609,001	180	13.53
2005-03-23	532,007	567,003	532,007	558,002	156	12.40
2005-03-22	503,006	534,995	503,006	530,009	67	11.78
2005-03-18	480,000	496,994	480,000	496,994	29	11.04
2005-03-17	481,008	500,000	481,008	485,004	39	10.78
2005-03-16	470,009	481,998	470,009	480,000	26	10.67
2005-03-15	467,993	472,007	461,998	465,004	14	10.33
2005-03-14	476,004	476,004	467,993	470,999	12	10.47
2005-03-11	465,004	472,007	454,995	470,999	14	10.47
2005-03-10	454,005	454,995	454,005	454,995	2	10.11
2005-03-09	460,000	460,000	454,005	454,005	4	10.09
2005-03-08	465,995	465,995	460,000	460,000	10	10.22
2005-03-07	481,008	481,008	465,004	465,004	7	10.33
2005-03-04	467,993	472,997	465,004	472,007	11	10.49
2005-03-03	476,004	481,008	472,007	472,007	15	10.49
2005-03-02	465,004	476,004	465,004	476,004	16	10.58
2005-03-01	467,993	467,993	456,994	456,994	9	10.16
2005-02-28	450,009	465,004	450,009	465,004	13	10.33
2005-02-25	450,009	450,009	450,009	450,009	5	10
2005-02-24	449,001	459,010	447,993	447,993	15	9.96
2005-02-23	465,995	465,995	459,010	459,010	10	10.20
2005-02-22	430,999	467,993	430,999	467,993	17	10.40
2005-02-21	440,000	440,000	425,004	432,997	11	9.62
2005-02-18	447,993	447,993	440,000	441,008	14	9.80
2005-02-17	452,007	452,007	441,008	447,003	30	9.93
2005-02-16	449,001	456,004	447,993	452,007	46	10.04
2005-02-15	500,000	505,004	474,005	474,005	38	10.53
2005-02-14	503,006	509,001	500,000	503,996	19	11.20
2005-02-10	490,999	496,004	487,993	496,004	10	11.02
2005-02-09	499,010	499,010	487,993	487,993	10	10.84
2005-02-08	494,995	501,998	494,995	501,998	10	11.16
2005-02-07	494,995	500,000	485,004	496,994	37	11.04
2005-02-04	505,004	505,004	483,996	490,009	31	10.89
2005-02-03	521,998	527,993	501,008	501,008	29	11.13
2005-02-02	530,999	547,993	516,994	519,010	43	11.53
2005-02-01	507,003	530,009	503,006	527,993	41	11.73
2005-01-31	490,999	500,000	485,004	500,000	35	11.11
2005-01-28	499,010	499,010	476,994	485,004	18	10.78
2005-01-27	510,009	512,007	494,995	499,010	14	11.09
2005-01-26	503,996	503,996	490,999	503,996	29	11.20
2005-01-25	516,004	516,004	490,009	490,009	64	10.89
2005-01-24	514,005	525,995	514,005	516,004	30	11.47
2005-01-21	512,997	525,004	510,999	523,996	32	11.64
2005-01-20	530,009	534,995	514,995	521,008	37	11.58
2005-01-19	540,000	545,004	507,003	534,995	78	11.89
2005-01-18	570,009	574,005	521,998	540,000	165	12
2005-01-17	458,002	503,006	458,002	503,006	58	11.18
2005-01-14	454,995	460,000	452,997	452,997	23	10.07
2005-01-13	460,000	460,000	447,993	460,000	28	10.22
2005-01-12	480,000	481,998	456,994	460,000	27	10.22
2005-01-11	480,000	485,995	476,994	478,002	31	10.62
2005-01-07	492,007	494,005	472,007	476,004	52	10.58
2005-01-06	481,998	487,993	470,999	483,996	54	10.76
2005-01-05	454,005	494,995	445,004	490,009	75	10.89
2005-01-04	443,006	460,000	443,006	456,004	39	10.13

分割・併合履歴： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2652 (株)まんだらけ の時系列データ [2005年度]

2652 (株)まんだらけの時系列データ [2005年度]