2652 (株)まんだらけ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 210,009 | 218,002 | 210,009 | 218,002 | 2 | 4.84 |
| 2000-12-28 | 210,009 | 210,009 | 201,998 | 201,998 | 3 | 4.49 |
| 2000-12-27 | 210,009 | 210,009 | 210,009 | 210,009 | 2 | 4.67 |
| 2000-12-26 | 205,004 | 205,004 | 203,996 | 203,996 | 4 | 4.53 |
| 2000-12-25 | 205,995 | 210,009 | 205,004 | 205,004 | 5 | 4.56 |
| 2000-12-22 | 205,995 | 216,004 | 205,995 | 216,004 | 2 | 4.80 |
| 2000-12-21 | 220,000 | 220,000 | 205,995 | 205,995 | 11 | 4.58 |
| 2000-12-20 | 220,000 | 220,000 | 210,009 | 220,000 | 4 | 4.89 |
| 2000-12-19 | 225,995 | 225,995 | 220,000 | 220,000 | 2 | 4.89 |
| 2000-12-18 | 234,005 | 234,995 | 234,005 | 234,995 | 3 | 5.22 |
| 2000-12-15 | 238,992 | 238,992 | 223,006 | 230,009 | 8 | 5.11 |
| 2000-12-14 | 230,009 | 234,995 | 230,009 | 234,995 | 4 | 5.22 |
| 2000-12-13 | 220,000 | 230,009 | 220,000 | 230,009 | 9 | 5.11 |
| 2000-12-12 | 212,997 | 220,000 | 212,997 | 218,992 | 7 | 4.87 |
| 2000-12-11 | 203,996 | 210,009 | 203,996 | 210,009 | 10 | 4.67 |
| 2000-12-08 | 210,009 | 210,009 | 203,006 | 203,006 | 10 | 4.51 |
| 2000-12-07 | 214,995 | 214,995 | 210,009 | 210,009 | 5 | 4.67 |
| 2000-12-06 | 218,992 | 218,992 | 214,995 | 214,995 | 8 | 4.78 |
| 2000-12-05 | 220,000 | 220,000 | 216,004 | 218,992 | 5 | 4.87 |
| 2000-12-04 | 230,009 | 230,009 | 220,000 | 220,000 | 8 | 4.89 |
| 2000-11-30 | 238,992 | 240,000 | 236,994 | 240,000 | 9 | 5.33 |
| 2000-11-29 | 236,994 | 238,992 | 232,007 | 238,992 | 5 | 5.31 |
| 2000-11-27 | 236,994 | 240,000 | 236,994 | 240,000 | 3 | 5.33 |
| 2000-11-24 | 238,992 | 238,992 | 236,004 | 236,004 | 2 | 5.24 |
| 2000-11-22 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 5.33 |
| 2000-11-21 | 249,001 | 249,001 | 240,000 | 240,000 | 7 | 5.33 |
| 2000-11-17 | 250,009 | 250,009 | 249,001 | 250,009 | 5 | 5.56 |
| 2000-11-16 | 250,009 | 250,009 | 247,993 | 247,993 | 4 | 5.51 |
| 2000-11-15 | 250,999 | 254,995 | 250,009 | 250,009 | 7 | 5.56 |
| 2000-11-13 | 254,995 | 254,995 | 254,995 | 254,995 | 4 | 5.67 |
| 2000-11-10 | 260,000 | 260,000 | 254,995 | 254,995 | 5 | 5.67 |
| 2000-11-09 | 269,001 | 269,001 | 265,004 | 269,001 | 8 | 5.98 |
| 2000-11-08 | 270,009 | 270,009 | 261,998 | 270,009 | 7 | 6 |
| 2000-11-07 | 281,998 | 281,998 | 270,009 | 270,009 | 4 | 6 |
| 2000-11-06 | 280,000 | 283,996 | 272,007 | 281,998 | 11 | 6.27 |
| 2000-11-02 | 261,998 | 261,998 | 260,000 | 261,998 | 7 | 5.82 |
| 2000-11-01 | 252,007 | 274,005 | 252,007 | 274,005 | 9 | 6.09 |
| 2000-10-31 | 250,999 | 250,999 | 250,009 | 250,009 | 14 | 5.56 |
| 2000-10-30 | 258,992 | 287,993 | 250,999 | 250,999 | 10 | 5.58 |
| 2000-10-27 | 265,004 | 265,004 | 265,004 | 265,004 | 4 | 5.89 |
| 2000-10-26 | 250,009 | 250,009 | 240,000 | 245,004 | 12 | 5.44 |
| 2000-10-25 | 270,009 | 270,009 | 254,995 | 254,995 | 7 | 5.67 |
| 2000-10-24 | 280,000 | 280,000 | 274,995 | 274,995 | 5 | 6.11 |
| 2000-10-23 | 280,000 | 292,007 | 280,000 | 280,000 | 28 | 6.22 |
| 2000-10-20 | 260,000 | 280,000 | 254,995 | 280,000 | 8 | 6.22 |
| 2000-10-19 | 265,995 | 265,995 | 252,007 | 260,000 | 6 | 5.78 |
| 2000-10-18 | 252,997 | 252,997 | 250,009 | 250,009 | 16 | 5.56 |
| 2000-10-17 | 267,993 | 267,993 | 261,008 | 261,008 | 5 | 5.80 |
| 2000-10-16 | 265,004 | 270,009 | 265,004 | 269,001 | 18 | 5.98 |
| 2000-10-13 | 254,005 | 254,005 | 250,999 | 254,005 | 14 | 5.64 |
| 2000-10-12 | 258,002 | 260,000 | 245,995 | 254,005 | 31 | 5.64 |
| 2000-10-11 | 265,995 | 265,995 | 260,000 | 260,000 | 18 | 5.78 |
| 2000-10-10 | 274,995 | 274,995 | 267,003 | 267,993 | 24 | 5.96 |
| 2000-10-06 | 281,998 | 281,998 | 274,995 | 274,995 | 30 | 6.11 |
| 2000-10-05 | 298,002 | 298,002 | 285,004 | 285,995 | 33 | 6.36 |
| 2000-10-04 | 301,998 | 301,998 | 298,002 | 298,002 | 22 | 6.62 |
| 2000-10-03 | 310,009 | 310,009 | 300,000 | 300,000 | 20 | 6.67 |
| 2000-10-02 | 332,997 | 332,997 | 330,009 | 330,009 | 17 | 7.33 |
| 2000-09-29 | 341,008 | 341,008 | 332,997 | 332,997 | 18 | 7.40 |
| 2000-09-28 | 345,995 | 345,995 | 340,000 | 340,000 | 11 | 7.56 |
| 2000-09-27 | 354,995 | 354,995 | 347,993 | 347,993 | 18 | 7.73 |
| 2000-09-26 | 354,995 | 354,995 | 350,009 | 354,995 | 24 | 7.89 |
| 2000-09-25 | 354,995 | 354,995 | 354,995 | 354,995 | 2 | 7.89 |
| 2000-09-22 | 370,009 | 370,009 | 354,995 | 354,995 | 9 | 7.89 |
| 2000-09-21 | 374,005 | 374,005 | 365,004 | 370,009 | 7 | 8.22 |
| 2000-09-20 | 354,995 | 369,001 | 350,999 | 369,001 | 22 | 8.20 |
| 2000-09-19 | 361,008 | 361,008 | 350,999 | 354,995 | 3 | 7.89 |
| 2000-09-18 | 370,009 | 376,004 | 365,004 | 374,995 | 12 | 8.33 |
| 2000-09-14 | 410,009 | 410,009 | 365,995 | 370,009 | 46 | 8.22 |
| 2000-09-13 | 420,000 | 420,000 | 410,009 | 410,009 | 3 | 9.11 |
| 2000-09-12 | 410,009 | 420,000 | 405,004 | 405,004 | 7 | 9 |
| 2000-09-11 | 430,009 | 430,009 | 410,009 | 412,007 | 10 | 9.16 |
| 2000-09-08 | 430,009 | 430,009 | 414,995 | 414,995 | 8 | 9.22 |
| 2000-09-07 | 450,009 | 450,009 | 414,995 | 414,995 | 14 | 9.22 |
| 2000-09-06 | 460,000 | 460,000 | 450,009 | 450,999 | 12 | 10.02 |
| 2000-09-05 | 460,000 | 460,000 | 450,009 | 450,009 | 25 | 10 |
| 2000-09-04 | 460,000 | 460,000 | 454,995 | 456,004 | 4 | 10.13 |
| 2000-09-01 | 450,999 | 454,995 | 450,009 | 454,995 | 10 | 10.11 |
| 2000-08-31 | 460,000 | 460,000 | 454,995 | 460,000 | 16 | 10.22 |
| 2000-08-30 | 465,004 | 465,004 | 460,000 | 460,000 | 20 | 10.22 |
| 2000-08-29 | 465,995 | 470,009 | 460,000 | 465,004 | 10 | 10.33 |
| 2000-08-28 | 470,999 | 479,010 | 463,006 | 470,009 | 17 | 10.44 |
| 2000-08-25 | 470,009 | 470,009 | 465,004 | 465,995 | 8 | 10.36 |
| 2000-08-24 | 490,009 | 490,009 | 470,009 | 470,009 | 12 | 10.44 |
| 2000-08-23 | 454,995 | 465,004 | 452,997 | 465,004 | 13 | 10.33 |
| 2000-08-22 | 460,000 | 460,000 | 452,997 | 456,004 | 21 | 10.13 |
| 2000-08-21 | 460,000 | 474,995 | 452,007 | 474,995 | 33 | 10.56 |
| 2000-08-18 | 500,000 | 501,008 | 480,000 | 490,009 | 49 | 10.89 |
| 2000-08-17 | 514,995 | 514,995 | 514,995 | 514,995 | 9 | 11.44 |
| 2000-08-16 | 520,000 | 520,000 | 514,995 | 514,995 | 16 | 11.44 |
| 2000-08-15 | 540,000 | 545,004 | 501,008 | 530,009 | 28 | 11.78 |
| 2000-08-14 | 570,009 | 570,009 | 550,009 | 558,002 | 16 | 12.40 |
| 2000-08-11 | 560,000 | 570,009 | 540,000 | 560,000 | 25 | 12.44 |
| 2000-08-10 | 630,009 | 630,009 | 540,000 | 550,009 | 100 | 12.22 |
| 2000-08-09 | 600,000 | 610,009 | 580,000 | 610,009 | 130 | 13.56 |
| 2000-08-08 | 470,009 | 510,009 | 470,009 | 510,009 | 34 | 11.33 |
| 2000-08-07 | 460,000 | 470,009 | 454,995 | 460,000 | 53 | 10.22 |
| 2000-08-04 | 460,000 | 465,004 | 450,009 | 450,009 | 84 | 10 |
| 2000-08-03 | 520,000 | 520,000 | 460,000 | 470,009 | 91 | 10.44 |
| 2000-08-02 | 521,008 | 540,000 | 521,008 | 534,005 | 57 | 11.87 |
| 2000-08-01 | 580,000 | 580,000 | 520,000 | 550,009 | 84 | 12.22 |
| 2000-07-31 | 520,000 | 590,009 | 520,000 | 590,009 | 196 | 13.11 |
| 2000-07-28 | 650,009 | 650,009 | 620,000 | 620,000 | 85 | 13.78 |
| 2000-07-27 | 760,000 | 800,000 | 710,009 | 720,000 | 394 | 16 |
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
