2652 (株)まんだらけ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 170,009 | 178,002 | 170,009 | 178,002 | 2 | 3.96 |
| 2001-12-27 | 152,997 | 152,997 | 152,997 | 152,997 | 4 | 3.40 |
| 2001-12-26 | 163,996 | 163,996 | 160,000 | 160,000 | 4 | 3.56 |
| 2001-12-21 | 170,009 | 170,009 | 170,009 | 170,009 | 1 | 3.78 |
| 2001-12-20 | 170,009 | 170,009 | 170,009 | 170,009 | 3 | 3.78 |
| 2001-12-13 | 178,992 | 181,008 | 170,999 | 181,008 | 15 | 4.02 |
| 2001-12-12 | 170,999 | 178,992 | 170,009 | 178,992 | 8 | 3.98 |
| 2001-12-11 | 170,999 | 170,999 | 170,999 | 170,999 | 3 | 3.80 |
| 2001-12-10 | 178,002 | 178,002 | 172,007 | 172,007 | 3 | 3.82 |
| 2001-12-07 | 172,007 | 172,007 | 172,007 | 172,007 | 2 | 3.82 |
| 2001-12-06 | 181,008 | 181,008 | 170,009 | 170,009 | 2 | 3.78 |
| 2001-11-30 | 172,007 | 181,998 | 172,007 | 181,998 | 7 | 4.04 |
| 2001-11-29 | 172,007 | 172,007 | 172,007 | 172,007 | 1 | 3.82 |
| 2001-11-28 | 172,007 | 172,007 | 170,999 | 170,999 | 5 | 3.80 |
| 2001-11-26 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 4 |
| 2001-11-21 | 180,000 | 180,000 | 178,002 | 180,000 | 5 | 4 |
| 2001-11-19 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 4 |
| 2001-11-15 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 4 |
| 2001-11-12 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 4 |
| 2001-11-09 | 176,004 | 176,004 | 176,004 | 176,004 | 1 | 3.91 |
| 2001-11-08 | 172,007 | 172,007 | 172,007 | 172,007 | 1 | 3.82 |
| 2001-11-07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 4 |
| 2001-11-05 | 178,002 | 178,002 | 178,002 | 178,002 | 2 | 3.96 |
| 2001-11-02 | 178,002 | 178,002 | 178,002 | 178,002 | 3 | 3.96 |
| 2001-11-01 | 181,008 | 181,008 | 180,000 | 180,000 | 2 | 4 |
| 2001-10-31 | 183,996 | 183,996 | 183,996 | 183,996 | 1 | 4.09 |
| 2001-10-30 | 183,996 | 183,996 | 183,996 | 183,996 | 4 | 4.09 |
| 2001-10-29 | 183,996 | 183,996 | 183,996 | 183,996 | 3 | 4.09 |
| 2001-10-26 | 181,008 | 181,008 | 181,008 | 181,008 | 1 | 4.02 |
| 2001-10-25 | 181,998 | 181,998 | 181,008 | 181,008 | 2 | 4.02 |
| 2001-10-24 | 185,004 | 185,004 | 181,008 | 181,008 | 6 | 4.02 |
| 2001-10-23 | 185,004 | 185,004 | 185,004 | 185,004 | 1 | 4.11 |
| 2001-10-22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 4 |
| 2001-09-28 | 198,992 | 200,000 | 198,992 | 200,000 | 8 | 4.44 |
| 2001-09-25 | 183,006 | 207,993 | 183,006 | 203,996 | 16 | 4.53 |
| 2001-09-21 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 4 |
| 2001-09-19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 4 |
| 2001-09-18 | 180,000 | 185,004 | 180,000 | 185,004 | 3 | 4.11 |
| 2001-09-17 | 181,998 | 181,998 | 181,998 | 181,998 | 1 | 4.04 |
| 2001-09-14 | 181,008 | 185,004 | 170,009 | 170,009 | 6 | 3.78 |
| 2001-09-13 | 165,995 | 165,995 | 165,995 | 165,995 | 2 | 3.69 |
| 2001-09-12 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 4 |
| 2001-09-07 | 190,009 | 209,001 | 190,009 | 209,001 | 2 | 4.64 |
| 2001-09-05 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 4.44 |
| 2001-09-04 | 201,998 | 201,998 | 200,000 | 200,000 | 5 | 4.44 |
| 2001-08-31 | 216,004 | 216,004 | 200,000 | 201,998 | 4 | 4.49 |
| 2001-08-30 | 200,000 | 200,000 | 200,000 | 200,000 | 22 | 4.44 |
| 2001-08-29 | 200,000 | 200,000 | 200,000 | 200,000 | 10 | 4.44 |
| 2001-08-28 | 189,001 | 189,001 | 189,001 | 189,001 | 1 | 4.20 |
| 2001-08-27 | 189,001 | 189,001 | 189,001 | 189,001 | 1 | 4.20 |
| 2001-08-24 | 190,009 | 190,009 | 189,001 | 189,001 | 2 | 4.20 |
| 2001-08-23 | 189,001 | 190,999 | 189,001 | 189,001 | 5 | 4.20 |
| 2001-08-22 | 190,999 | 190,999 | 190,009 | 190,009 | 7 | 4.22 |
| 2001-08-21 | 190,999 | 194,995 | 190,999 | 190,999 | 5 | 4.24 |
| 2001-08-20 | 201,008 | 201,008 | 200,000 | 200,000 | 3 | 4.44 |
| 2001-08-16 | 210,999 | 212,997 | 210,999 | 212,997 | 7 | 4.73 |
| 2001-08-10 | 212,007 | 220,000 | 212,007 | 220,000 | 2 | 4.89 |
| 2001-08-08 | 214,005 | 221,008 | 214,005 | 221,008 | 7 | 4.91 |
| 2001-08-07 | 212,007 | 214,995 | 212,007 | 214,995 | 3 | 4.78 |
| 2001-08-06 | 220,000 | 220,000 | 212,007 | 212,007 | 2 | 4.71 |
| 2001-08-03 | 221,008 | 221,008 | 220,000 | 220,000 | 9 | 4.89 |
| 2001-08-01 | 221,008 | 221,008 | 221,008 | 221,008 | 4 | 4.91 |
| 2001-07-31 | 229,001 | 229,001 | 229,001 | 229,001 | 1 | 5.09 |
| 2001-07-30 | 234,005 | 234,005 | 234,005 | 234,005 | 1 | 5.20 |
| 2001-07-27 | 221,008 | 221,008 | 221,008 | 221,008 | 4 | 4.91 |
| 2001-07-26 | 221,998 | 221,998 | 221,998 | 221,998 | 1 | 4.93 |
| 2001-07-24 | 221,008 | 221,008 | 221,008 | 221,008 | 7 | 4.91 |
| 2001-07-23 | 240,000 | 240,000 | 240,000 | 240,000 | 20 | 5.33 |
| 2001-07-19 | 223,006 | 223,006 | 221,008 | 221,008 | 3 | 4.91 |
| 2001-07-18 | 225,995 | 225,995 | 221,998 | 221,998 | 4 | 4.93 |
| 2001-07-13 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 5.33 |
| 2001-07-10 | 250,009 | 250,009 | 245,004 | 245,004 | 2 | 5.44 |
| 2001-07-09 | 250,009 | 250,009 | 250,009 | 250,009 | 26 | 5.56 |
| 2001-07-06 | 249,001 | 250,009 | 245,004 | 250,009 | 27 | 5.56 |
| 2001-07-05 | 249,001 | 249,001 | 245,004 | 245,004 | 4 | 5.44 |
| 2001-07-03 | 250,009 | 250,009 | 250,009 | 250,009 | 6 | 5.56 |
| 2001-06-29 | 250,009 | 250,009 | 247,993 | 250,009 | 5 | 5.56 |
| 2001-06-27 | 230,009 | 250,009 | 230,009 | 250,009 | 9 | 5.56 |
| 2001-06-26 | 236,004 | 236,004 | 236,004 | 236,004 | 2 | 5.24 |
| 2001-06-25 | 229,001 | 247,003 | 229,001 | 236,004 | 7 | 5.24 |
| 2001-06-22 | 223,006 | 223,006 | 223,006 | 223,006 | 2 | 4.96 |
| 2001-06-21 | 221,998 | 221,998 | 221,998 | 221,998 | 1 | 4.93 |
| 2001-06-20 | 221,008 | 221,008 | 221,008 | 221,008 | 5 | 4.91 |
| 2001-06-19 | 221,008 | 227,003 | 221,008 | 225,995 | 8 | 5.02 |
| 2001-06-18 | 249,001 | 249,001 | 249,001 | 249,001 | 1 | 5.53 |
| 2001-06-15 | 240,000 | 250,009 | 240,000 | 250,009 | 16 | 5.56 |
| 2001-06-13 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 5.33 |
| 2001-06-11 | 240,000 | 250,009 | 240,000 | 250,009 | 10 | 5.56 |
| 2001-06-08 | 232,007 | 232,007 | 232,007 | 232,007 | 1 | 5.16 |
| 2001-06-06 | 230,009 | 230,009 | 230,009 | 230,009 | 1 | 5.11 |
| 2001-06-05 | 234,995 | 240,000 | 234,995 | 240,000 | 17 | 5.33 |
| 2001-06-04 | 230,009 | 230,009 | 230,009 | 230,009 | 16 | 5.11 |
| 2001-06-01 | 223,996 | 223,996 | 223,996 | 223,996 | 2 | 4.98 |
| 2001-05-31 | 234,995 | 234,995 | 223,006 | 223,006 | 2 | 4.96 |
| 2001-05-30 | 223,006 | 238,002 | 223,006 | 234,995 | 24 | 5.22 |
| 2001-05-29 | 223,006 | 229,001 | 223,006 | 229,001 | 4 | 5.09 |
| 2001-05-28 | 229,001 | 229,001 | 229,001 | 229,001 | 1 | 5.09 |
| 2001-05-25 | 221,008 | 225,004 | 220,000 | 225,004 | 5 | 5 |
| 2001-05-24 | 223,996 | 223,996 | 223,996 | 223,996 | 1 | 4.98 |
| 2001-05-23 | 225,995 | 225,995 | 221,998 | 225,004 | 7 | 5 |
| 2001-05-22 | 225,995 | 225,995 | 225,995 | 225,995 | 1 | 5.02 |
| 2001-05-21 | 221,008 | 227,993 | 221,008 | 227,993 | 2 | 5.07 |
| 2001-05-18 | 227,993 | 227,993 | 227,993 | 227,993 | 1 | 5.07 |
| 2001-05-17 | 221,008 | 230,009 | 220,000 | 230,009 | 9 | 5.11 |
| 2001-05-16 | 227,003 | 227,003 | 223,996 | 223,996 | 5 | 4.98 |
| 2001-05-15 | 227,003 | 227,003 | 225,004 | 225,004 | 5 | 5 |
| 2001-05-14 | 230,999 | 230,999 | 227,993 | 230,009 | 11 | 5.11 |
| 2001-05-11 | 229,001 | 229,001 | 229,001 | 229,001 | 2 | 5.09 |
| 2001-05-10 | 229,001 | 230,009 | 221,998 | 230,009 | 6 | 5.11 |
| 2001-05-08 | 221,008 | 229,001 | 221,008 | 229,001 | 2 | 5.09 |
| 2001-05-07 | 220,000 | 220,000 | 220,000 | 220,000 | 5 | 4.89 |
| 2001-05-02 | 221,998 | 223,006 | 220,000 | 223,006 | 9 | 4.96 |
| 2001-05-01 | 225,004 | 225,004 | 225,004 | 225,004 | 1 | 5 |
| 2001-04-27 | 230,009 | 236,994 | 230,009 | 236,994 | 2 | 5.27 |
| 2001-04-26 | 216,994 | 220,000 | 216,994 | 220,000 | 3 | 4.89 |
| 2001-04-25 | 216,994 | 216,994 | 216,994 | 216,994 | 1 | 4.82 |
| 2001-04-24 | 214,995 | 214,995 | 214,995 | 214,995 | 2 | 4.78 |
| 2001-04-23 | 221,008 | 221,008 | 214,995 | 214,995 | 2 | 4.78 |
| 2001-04-19 | 232,997 | 234,995 | 221,998 | 221,998 | 9 | 4.93 |
| 2001-04-18 | 229,001 | 230,009 | 229,001 | 230,009 | 4 | 5.11 |
| 2001-04-17 | 227,993 | 229,001 | 227,993 | 229,001 | 13 | 5.09 |
| 2001-04-16 | 225,004 | 225,004 | 225,004 | 225,004 | 1 | 5 |
| 2001-04-12 | 223,996 | 223,996 | 221,008 | 221,008 | 2 | 4.91 |
| 2001-04-10 | 225,995 | 225,995 | 225,995 | 225,995 | 1 | 5.02 |
| 2001-04-09 | 221,008 | 225,004 | 221,008 | 225,004 | 2 | 5 |
| 2001-04-06 | 230,009 | 230,009 | 220,000 | 220,000 | 6 | 4.89 |
| 2001-04-05 | 230,009 | 230,009 | 230,009 | 230,009 | 3 | 5.11 |
| 2001-04-04 | 232,007 | 232,007 | 232,007 | 232,007 | 2 | 5.16 |
| 2001-04-02 | 238,002 | 240,000 | 236,004 | 236,004 | 3 | 5.24 |
| 2001-03-30 | 234,995 | 236,004 | 234,995 | 234,995 | 4 | 5.22 |
| 2001-03-29 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 5.33 |
| 2001-03-28 | 234,005 | 240,000 | 232,997 | 240,000 | 3 | 5.33 |
| 2001-03-26 | 232,007 | 232,007 | 232,007 | 232,007 | 1 | 5.16 |
| 2001-03-23 | 230,009 | 230,009 | 230,009 | 230,009 | 1 | 5.11 |
| 2001-03-22 | 232,007 | 236,004 | 232,007 | 232,007 | 5 | 5.16 |
| 2001-03-21 | 258,992 | 263,996 | 227,003 | 260,000 | 16 | 5.78 |
| 2001-03-19 | 263,996 | 263,996 | 263,996 | 263,996 | 1 | 5.87 |
| 2001-03-16 | 201,008 | 229,001 | 201,008 | 229,001 | 8 | 5.09 |
| 2001-03-15 | 220,000 | 220,000 | 198,992 | 198,992 | 4 | 4.42 |
| 2001-03-14 | 221,998 | 221,998 | 220,000 | 220,000 | 2 | 4.89 |
| 2001-03-13 | 227,993 | 230,009 | 227,993 | 230,009 | 9 | 5.11 |
| 2001-03-12 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 5.33 |
| 2001-03-09 | 243,996 | 243,996 | 243,996 | 243,996 | 1 | 5.42 |
| 2001-03-08 | 247,993 | 247,993 | 247,993 | 247,993 | 1 | 5.51 |
| 2001-03-07 | 234,005 | 234,005 | 230,009 | 230,009 | 4 | 5.11 |
| 2001-03-06 | 236,004 | 236,004 | 236,004 | 236,004 | 1 | 5.24 |
| 2001-03-05 | 232,997 | 232,997 | 227,993 | 227,993 | 3 | 5.07 |
| 2001-03-02 | 241,008 | 241,008 | 241,008 | 241,008 | 1 | 5.36 |
| 2001-03-01 | 252,007 | 252,007 | 238,992 | 240,000 | 15 | 5.33 |
| 2001-02-28 | 270,999 | 270,999 | 258,992 | 260,000 | 5 | 5.78 |
| 2001-02-27 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 6.11 |
| 2001-02-26 | 274,995 | 283,996 | 274,995 | 278,992 | 6 | 6.20 |
| 2001-02-23 | 270,009 | 270,009 | 270,009 | 270,009 | 3 | 6 |
| 2001-02-22 | 283,996 | 283,996 | 265,995 | 265,995 | 13 | 5.91 |
| 2001-02-21 | 287,993 | 287,993 | 276,004 | 280,000 | 8 | 6.22 |
| 2001-02-20 | 270,009 | 283,996 | 270,009 | 283,996 | 23 | 6.31 |
| 2001-02-19 | 254,995 | 254,995 | 250,999 | 250,999 | 2 | 5.58 |
| 2001-02-16 | 269,001 | 269,001 | 258,002 | 258,992 | 7 | 5.76 |
| 2001-02-15 | 270,009 | 270,009 | 249,001 | 249,001 | 13 | 5.53 |
| 2001-02-14 | 250,999 | 260,000 | 250,009 | 250,009 | 6 | 5.56 |
| 2001-02-13 | 250,999 | 252,007 | 250,009 | 252,007 | 7 | 5.60 |
| 2001-02-08 | 250,009 | 265,004 | 250,009 | 265,004 | 7 | 5.89 |
| 2001-02-06 | 270,009 | 270,009 | 265,995 | 270,009 | 9 | 6 |
| 2001-02-05 | 250,009 | 260,000 | 250,009 | 260,000 | 8 | 5.78 |
| 2001-02-02 | 220,000 | 250,009 | 220,000 | 250,009 | 15 | 5.56 |
| 2001-02-01 | 210,009 | 220,000 | 210,009 | 220,000 | 2 | 4.89 |
| 2001-01-31 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 4.89 |
| 2001-01-29 | 210,009 | 212,007 | 210,009 | 212,007 | 3 | 4.71 |
| 2001-01-25 | 205,004 | 205,004 | 201,998 | 201,998 | 3 | 4.49 |
| 2001-01-23 | 212,007 | 212,007 | 212,007 | 212,007 | 1 | 4.71 |
| 2001-01-22 | 230,009 | 230,009 | 201,998 | 205,995 | 5 | 4.58 |
| 2001-01-19 | 214,995 | 214,995 | 214,995 | 214,995 | 1 | 4.78 |
| 2001-01-17 | 210,009 | 210,009 | 210,009 | 210,009 | 2 | 4.67 |
| 2001-01-15 | 198,992 | 220,000 | 187,003 | 220,000 | 20 | 4.89 |
| 2001-01-12 | 190,009 | 190,009 | 190,009 | 190,009 | 3 | 4.22 |
| 2001-01-11 | 201,998 | 201,998 | 190,009 | 190,009 | 23 | 4.22 |
| 2001-01-10 | 210,009 | 210,009 | 210,009 | 210,009 | 1 | 4.67 |
| 2001-01-05 | 205,004 | 210,009 | 205,004 | 210,009 | 2 | 4.67 |
| 2001-01-04 | 210,009 | 210,009 | 210,009 | 210,009 | 2 | 4.67 |
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
