2652 (株)まんだらけ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 154,995 | 160,000 | 154,995 | 160,000 | 3 | 3.56 |
| 2002-12-27 | 145,004 | 145,004 | 145,004 | 145,004 | 3 | 3.22 |
| 2002-12-26 | 145,004 | 145,004 | 145,004 | 145,004 | 1 | 3.22 |
| 2002-12-25 | 134,995 | 134,995 | 134,995 | 134,995 | 1 | 3 |
| 2002-12-24 | 145,004 | 145,004 | 145,004 | 145,004 | 5 | 3.22 |
| 2002-12-20 | 140,000 | 150,009 | 140,000 | 149,001 | 6 | 3.31 |
| 2002-12-19 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 3.11 |
| 2002-12-18 | 141,998 | 141,998 | 138,002 | 138,002 | 2 | 3.07 |
| 2002-12-17 | 140,000 | 141,998 | 140,000 | 141,998 | 3 | 3.16 |
| 2002-12-16 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 3.11 |
| 2002-12-12 | 150,999 | 150,999 | 150,009 | 150,009 | 13 | 3.33 |
| 2002-12-11 | 150,999 | 150,999 | 150,999 | 150,999 | 1 | 3.36 |
| 2002-12-10 | 143,006 | 154,995 | 143,006 | 154,995 | 11 | 3.44 |
| 2002-12-09 | 154,995 | 154,995 | 154,995 | 154,995 | 3 | 3.44 |
| 2002-12-05 | 160,000 | 160,000 | 154,995 | 154,995 | 12 | 3.44 |
| 2002-12-04 | 154,995 | 160,000 | 154,995 | 160,000 | 4 | 3.56 |
| 2002-12-03 | 160,000 | 160,000 | 160,000 | 160,000 | 13 | 3.56 |
| 2002-12-02 | 158,002 | 160,000 | 158,002 | 160,000 | 3 | 3.56 |
| 2002-11-29 | 160,000 | 160,000 | 154,995 | 154,995 | 4 | 3.44 |
| 2002-11-25 | 163,006 | 163,006 | 163,006 | 163,006 | 2 | 3.62 |
| 2002-11-20 | 163,996 | 165,004 | 163,996 | 165,004 | 4 | 3.67 |
| 2002-11-14 | 165,004 | 165,004 | 165,004 | 165,004 | 1 | 3.67 |
| 2002-11-12 | 165,004 | 165,004 | 165,004 | 165,004 | 1 | 3.67 |
| 2002-11-11 | 165,004 | 165,004 | 165,004 | 165,004 | 1 | 3.67 |
| 2002-11-01 | 187,993 | 187,993 | 170,009 | 170,009 | 4 | 3.78 |
| 2002-10-31 | 165,004 | 194,995 | 165,004 | 194,995 | 28 | 4.33 |
| 2002-10-30 | 150,009 | 165,004 | 150,009 | 165,004 | 18 | 3.67 |
| 2002-10-29 | 145,004 | 145,004 | 145,004 | 145,004 | 3 | 3.22 |
| 2002-10-28 | 145,004 | 145,004 | 145,004 | 145,004 | 9 | 3.22 |
| 2002-10-23 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 3.11 |
| 2002-10-22 | 141,998 | 141,998 | 140,000 | 140,000 | 8 | 3.11 |
| 2002-10-21 | 141,998 | 141,998 | 141,998 | 141,998 | 2 | 3.16 |
| 2002-10-18 | 140,000 | 145,004 | 140,000 | 141,998 | 6 | 3.16 |
| 2002-10-17 | 134,005 | 136,004 | 134,005 | 136,004 | 2 | 3.02 |
| 2002-10-11 | 134,995 | 134,995 | 134,995 | 134,995 | 2 | 3 |
| 2002-10-10 | 134,995 | 134,995 | 134,995 | 134,995 | 3 | 3 |
| 2002-10-09 | 134,995 | 134,995 | 134,995 | 134,995 | 1 | 3 |
| 2002-10-07 | 134,005 | 134,005 | 132,997 | 132,997 | 6 | 2.96 |
| 2002-10-04 | 132,997 | 132,997 | 132,997 | 132,997 | 3 | 2.96 |
| 2002-10-03 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 3.11 |
| 2002-10-02 | 145,004 | 145,004 | 145,004 | 145,004 | 1 | 3.22 |
| 2002-10-01 | 145,004 | 145,004 | 145,004 | 145,004 | 1 | 3.22 |
| 2002-09-30 | 143,996 | 147,993 | 143,996 | 147,993 | 2 | 3.29 |
| 2002-09-27 | 143,996 | 145,004 | 143,996 | 143,996 | 5 | 3.20 |
| 2002-09-25 | 145,995 | 145,995 | 145,995 | 145,995 | 6 | 3.24 |
| 2002-09-24 | 145,995 | 145,995 | 145,995 | 145,995 | 6 | 3.24 |
| 2002-09-20 | 145,995 | 145,995 | 145,995 | 145,995 | 1 | 3.24 |
| 2002-09-19 | 143,996 | 143,996 | 143,996 | 143,996 | 1 | 3.20 |
| 2002-09-18 | 145,004 | 145,004 | 141,008 | 141,008 | 5 | 3.13 |
| 2002-09-17 | 141,008 | 141,008 | 141,008 | 141,008 | 1 | 3.13 |
| 2002-09-04 | 132,997 | 143,006 | 132,997 | 143,006 | 5 | 3.18 |
| 2002-09-03 | 145,995 | 145,995 | 145,995 | 145,995 | 2 | 3.24 |
| 2002-09-02 | 149,001 | 149,001 | 149,001 | 149,001 | 1 | 3.31 |
| 2002-08-30 | 150,009 | 158,992 | 150,009 | 158,992 | 2 | 3.53 |
| 2002-08-29 | 145,995 | 145,995 | 145,995 | 145,995 | 1 | 3.24 |
| 2002-08-28 | 145,995 | 145,995 | 145,995 | 145,995 | 1 | 3.24 |
| 2002-08-23 | 145,004 | 145,004 | 145,004 | 145,004 | 2 | 3.22 |
| 2002-08-21 | 145,004 | 145,004 | 145,004 | 145,004 | 1 | 3.22 |
| 2002-08-16 | 147,003 | 147,003 | 147,003 | 147,003 | 1 | 3.27 |
| 2002-08-15 | 154,995 | 154,995 | 154,995 | 154,995 | 3 | 3.44 |
| 2002-08-13 | 132,997 | 132,997 | 132,997 | 132,997 | 1 | 2.96 |
| 2002-08-07 | 154,005 | 154,005 | 150,009 | 150,009 | 2 | 3.33 |
| 2002-08-02 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 3.51 |
| 2002-08-01 | 158,002 | 158,002 | 158,002 | 158,002 | 2 | 3.51 |
| 2002-07-31 | 158,992 | 158,992 | 158,992 | 158,992 | 1 | 3.53 |
| 2002-07-29 | 150,009 | 150,009 | 147,003 | 147,003 | 2 | 3.27 |
| 2002-07-25 | 152,997 | 154,995 | 152,007 | 154,995 | 3 | 3.44 |
| 2002-07-24 | 152,007 | 152,007 | 152,007 | 152,007 | 1 | 3.38 |
| 2002-07-19 | 150,999 | 150,999 | 150,999 | 150,999 | 2 | 3.36 |
| 2002-07-18 | 150,999 | 150,999 | 150,999 | 150,999 | 1 | 3.36 |
| 2002-07-15 | 152,997 | 160,000 | 152,997 | 160,000 | 5 | 3.56 |
| 2002-07-12 | 152,007 | 152,007 | 152,007 | 152,007 | 2 | 3.38 |
| 2002-07-11 | 150,999 | 150,999 | 150,999 | 150,999 | 2 | 3.36 |
| 2002-07-10 | 152,997 | 152,997 | 152,997 | 152,997 | 2 | 3.40 |
| 2002-07-09 | 156,004 | 156,004 | 150,009 | 150,009 | 6 | 3.33 |
| 2002-07-08 | 156,004 | 156,004 | 156,004 | 156,004 | 1 | 3.47 |
| 2002-07-05 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 3.51 |
| 2002-07-04 | 152,007 | 156,004 | 152,007 | 156,004 | 8 | 3.47 |
| 2002-07-03 | 152,997 | 152,997 | 150,999 | 150,999 | 2 | 3.36 |
| 2002-07-01 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 3.51 |
| 2002-06-28 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 3.56 |
| 2002-06-27 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 3.56 |
| 2002-06-26 | 152,997 | 154,005 | 152,997 | 152,997 | 6 | 3.40 |
| 2002-06-25 | 152,997 | 152,997 | 150,009 | 150,009 | 5 | 3.33 |
| 2002-06-24 | 152,997 | 152,997 | 152,997 | 152,997 | 3 | 3.40 |
| 2002-06-21 | 154,995 | 158,002 | 150,009 | 150,999 | 8 | 3.36 |
| 2002-06-20 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 3.51 |
| 2002-06-19 | 158,002 | 158,002 | 158,002 | 158,002 | 5 | 3.51 |
| 2002-06-18 | 160,000 | 160,000 | 160,000 | 160,000 | 6 | 3.56 |
| 2002-06-17 | 160,000 | 163,006 | 160,000 | 160,000 | 10 | 3.56 |
| 2002-06-11 | 152,997 | 158,992 | 152,997 | 158,992 | 3 | 3.53 |
| 2002-06-07 | 149,001 | 149,001 | 149,001 | 149,001 | 5 | 3.31 |
| 2002-06-06 | 147,993 | 149,001 | 147,993 | 149,001 | 8 | 3.31 |
| 2002-06-05 | 149,001 | 149,001 | 149,001 | 149,001 | 2 | 3.31 |
| 2002-06-04 | 150,009 | 150,009 | 150,009 | 150,009 | 2 | 3.33 |
| 2002-05-31 | 160,000 | 160,000 | 150,999 | 150,999 | 2 | 3.36 |
| 2002-05-30 | 161,008 | 161,008 | 161,008 | 161,008 | 6 | 3.58 |
| 2002-05-29 | 158,992 | 160,000 | 158,992 | 160,000 | 2 | 3.56 |
| 2002-05-27 | 154,995 | 154,995 | 154,995 | 154,995 | 5 | 3.44 |
| 2002-05-24 | 150,009 | 150,009 | 150,009 | 150,009 | 1 | 3.33 |
| 2002-05-23 | 150,009 | 150,009 | 150,009 | 150,009 | 2 | 3.33 |
| 2002-05-22 | 150,009 | 150,009 | 150,009 | 150,009 | 7 | 3.33 |
| 2002-05-17 | 150,999 | 156,004 | 150,999 | 156,004 | 2 | 3.47 |
| 2002-05-13 | 152,997 | 152,997 | 152,997 | 152,997 | 3 | 3.40 |
| 2002-05-10 | 152,997 | 152,997 | 152,997 | 152,997 | 1 | 3.40 |
| 2002-05-09 | 150,009 | 154,995 | 150,009 | 154,995 | 5 | 3.44 |
| 2002-05-08 | 165,004 | 165,004 | 154,995 | 156,004 | 15 | 3.47 |
| 2002-05-07 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 3.56 |
| 2002-05-01 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 3.56 |
| 2002-04-30 | 156,004 | 161,998 | 156,004 | 161,998 | 3 | 3.60 |
| 2002-04-26 | 158,992 | 158,992 | 154,995 | 154,995 | 3 | 3.44 |
| 2002-04-25 | 158,992 | 158,992 | 152,007 | 152,007 | 7 | 3.38 |
| 2002-04-23 | 154,995 | 154,995 | 154,995 | 154,995 | 3 | 3.44 |
| 2002-04-22 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 3.56 |
| 2002-04-17 | 158,992 | 163,006 | 158,992 | 163,006 | 8 | 3.62 |
| 2002-04-16 | 154,995 | 160,000 | 154,995 | 160,000 | 8 | 3.56 |
| 2002-04-15 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 3.51 |
| 2002-04-09 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 3.56 |
| 2002-04-08 | 160,000 | 165,004 | 160,000 | 165,004 | 30 | 3.67 |
| 2002-04-05 | 158,002 | 158,002 | 158,002 | 158,002 | 3 | 3.51 |
| 2002-04-04 | 156,004 | 160,000 | 156,004 | 160,000 | 8 | 3.56 |
| 2002-04-03 | 150,009 | 150,009 | 150,009 | 150,009 | 3 | 3.33 |
| 2002-04-02 | 158,002 | 161,998 | 158,002 | 161,998 | 4 | 3.60 |
| 2002-04-01 | 160,000 | 160,000 | 158,992 | 158,992 | 9 | 3.53 |
| 2002-03-29 | 145,004 | 150,009 | 145,004 | 150,009 | 12 | 3.33 |
| 2002-03-28 | 143,006 | 145,004 | 141,008 | 145,004 | 8 | 3.22 |
| 2002-03-27 | 143,006 | 147,003 | 143,006 | 143,006 | 6 | 3.18 |
| 2002-03-26 | 141,998 | 143,006 | 141,998 | 143,006 | 2 | 3.18 |
| 2002-03-25 | 136,994 | 140,000 | 136,994 | 140,000 | 9 | 3.11 |
| 2002-03-22 | 136,004 | 136,004 | 136,004 | 136,004 | 3 | 3.02 |
| 2002-03-20 | 138,992 | 138,992 | 136,004 | 136,994 | 6 | 3.04 |
| 2002-03-19 | 138,992 | 140,000 | 138,002 | 138,992 | 5 | 3.09 |
| 2002-03-18 | 138,992 | 138,992 | 138,992 | 138,992 | 1 | 3.09 |
| 2002-03-15 | 136,004 | 140,000 | 136,004 | 140,000 | 5 | 3.11 |
| 2002-03-14 | 140,000 | 140,000 | 134,995 | 138,002 | 4 | 3.07 |
| 2002-03-13 | 150,009 | 150,009 | 145,004 | 145,004 | 4 | 3.22 |
| 2002-03-11 | 161,998 | 161,998 | 150,009 | 150,009 | 7 | 3.33 |
| 2002-03-08 | 152,997 | 152,997 | 125,995 | 150,009 | 63 | 3.33 |
| 2002-03-07 | 150,009 | 150,009 | 150,009 | 150,009 | 5 | 3.33 |
| 2002-03-06 | 147,003 | 147,003 | 147,003 | 147,003 | 3 | 3.27 |
| 2002-03-04 | 143,006 | 152,007 | 143,006 | 150,009 | 5 | 3.33 |
| 2002-03-01 | 141,998 | 143,996 | 141,998 | 141,998 | 3 | 3.16 |
| 2002-02-28 | 156,004 | 156,004 | 141,008 | 141,008 | 27 | 3.13 |
| 2002-02-27 | 156,994 | 156,994 | 156,994 | 156,994 | 1 | 3.49 |
| 2002-02-26 | 165,995 | 165,995 | 165,004 | 165,004 | 2 | 3.67 |
| 2002-02-25 | 163,996 | 163,996 | 163,996 | 163,996 | 1 | 3.64 |
| 2002-02-22 | 165,004 | 165,004 | 165,004 | 165,004 | 3 | 3.67 |
| 2002-02-21 | 154,995 | 154,995 | 150,009 | 150,009 | 7 | 3.33 |
| 2002-02-20 | 154,995 | 154,995 | 154,995 | 154,995 | 1 | 3.44 |
| 2002-02-19 | 169,001 | 169,001 | 160,000 | 160,000 | 2 | 3.56 |
| 2002-02-18 | 156,004 | 156,004 | 156,004 | 156,004 | 3 | 3.47 |
| 2002-02-15 | 156,004 | 156,004 | 154,995 | 154,995 | 2 | 3.44 |
| 2002-02-07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 3.56 |
| 2002-02-06 | 163,006 | 163,006 | 163,006 | 163,006 | 1 | 3.62 |
| 2002-02-05 | 165,004 | 165,004 | 160,000 | 160,000 | 4 | 3.56 |
| 2002-02-04 | 169,001 | 169,001 | 169,001 | 169,001 | 2 | 3.76 |
| 2002-02-01 | 170,999 | 172,007 | 170,009 | 170,009 | 8 | 3.78 |
| 2002-01-31 | 178,992 | 178,992 | 165,004 | 170,009 | 12 | 3.78 |
| 2002-01-30 | 200,000 | 200,000 | 180,000 | 183,006 | 11 | 4.07 |
| 2002-01-29 | 189,001 | 210,009 | 189,001 | 210,009 | 51 | 4.67 |
| 2002-01-28 | 183,996 | 187,003 | 180,000 | 180,000 | 8 | 4 |
| 2002-01-25 | 181,008 | 183,996 | 181,008 | 183,996 | 2 | 4.09 |
| 2002-01-18 | 187,993 | 198,002 | 187,003 | 198,002 | 6 | 4.40 |
| 2002-01-17 | 185,995 | 194,995 | 185,995 | 194,995 | 4 | 4.33 |
| 2002-01-15 | 185,995 | 194,995 | 180,000 | 192,997 | 6 | 4.29 |
| 2002-01-11 | 185,995 | 189,001 | 185,995 | 189,001 | 3 | 4.20 |
| 2002-01-09 | 174,995 | 190,009 | 174,995 | 190,009 | 4 | 4.22 |
| 2002-01-04 | 178,002 | 178,002 | 178,002 | 178,002 | 3 | 3.96 |
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
