2652 (株)まんだらけ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250,999 | 258,992 | 250,999 | 258,002 | 7 | 5.73 |
| 2003-12-29 | 238,002 | 249,001 | 238,002 | 249,001 | 8 | 5.53 |
| 2003-12-26 | 234,005 | 238,002 | 230,009 | 230,009 | 5 | 5.11 |
| 2003-12-25 | 216,994 | 238,002 | 212,997 | 238,002 | 6 | 5.29 |
| 2003-12-24 | 230,999 | 230,999 | 216,994 | 216,994 | 3 | 4.82 |
| 2003-12-22 | 210,999 | 225,004 | 210,009 | 223,996 | 15 | 4.98 |
| 2003-12-19 | 220,000 | 220,000 | 210,009 | 210,009 | 11 | 4.67 |
| 2003-12-18 | 227,003 | 227,003 | 220,000 | 220,000 | 8 | 4.89 |
| 2003-12-17 | 234,005 | 234,995 | 230,009 | 234,995 | 4 | 5.22 |
| 2003-12-16 | 230,009 | 234,995 | 230,009 | 234,995 | 7 | 5.22 |
| 2003-12-15 | 234,995 | 234,995 | 230,009 | 230,009 | 5 | 5.11 |
| 2003-12-12 | 234,005 | 234,995 | 230,009 | 230,009 | 8 | 5.11 |
| 2003-12-11 | 230,009 | 230,009 | 230,009 | 230,009 | 3 | 5.11 |
| 2003-12-10 | 232,997 | 232,997 | 230,009 | 230,009 | 5 | 5.11 |
| 2003-12-09 | 230,009 | 238,002 | 230,009 | 238,002 | 5 | 5.29 |
| 2003-12-08 | 227,993 | 230,009 | 223,996 | 230,009 | 5 | 5.11 |
| 2003-12-05 | 243,006 | 245,004 | 241,998 | 241,998 | 5 | 5.38 |
| 2003-12-04 | 227,003 | 243,996 | 227,003 | 243,006 | 12 | 5.40 |
| 2003-12-03 | 250,009 | 250,009 | 241,998 | 243,006 | 11 | 5.40 |
| 2003-12-02 | 270,009 | 270,009 | 270,009 | 270,009 | 4 | 6 |
| 2003-12-01 | 283,996 | 287,003 | 270,009 | 280,000 | 22 | 6.22 |
| 2003-11-28 | 276,004 | 276,994 | 258,002 | 276,994 | 44 | 6.16 |
| 2003-11-27 | 243,996 | 247,993 | 243,996 | 247,993 | 10 | 5.51 |
| 2003-11-26 | 201,008 | 210,009 | 200,000 | 207,993 | 8 | 4.62 |
| 2003-11-25 | 200,000 | 207,993 | 200,000 | 207,993 | 20 | 4.62 |
| 2003-11-21 | 240,000 | 241,998 | 240,000 | 240,000 | 9 | 5.33 |
| 2003-11-20 | 234,005 | 234,005 | 234,005 | 234,005 | 1 | 5.20 |
| 2003-11-19 | 232,997 | 232,997 | 232,007 | 232,007 | 2 | 5.16 |
| 2003-11-18 | 240,000 | 240,000 | 240,000 | 240,000 | 4 | 5.33 |
| 2003-11-17 | 247,993 | 247,993 | 240,000 | 240,000 | 10 | 5.33 |
| 2003-11-14 | 247,003 | 256,994 | 247,003 | 256,994 | 2 | 5.71 |
| 2003-11-13 | 254,995 | 254,995 | 254,995 | 254,995 | 1 | 5.67 |
| 2003-11-12 | 261,008 | 261,008 | 258,002 | 258,002 | 4 | 5.73 |
| 2003-11-11 | 281,998 | 281,998 | 281,998 | 281,998 | 3 | 6.27 |
| 2003-11-10 | 287,003 | 287,993 | 281,998 | 287,993 | 4 | 6.40 |
| 2003-11-07 | 281,998 | 281,998 | 281,998 | 281,998 | 1 | 6.27 |
| 2003-11-06 | 274,995 | 274,995 | 270,009 | 270,009 | 5 | 6 |
| 2003-11-04 | 278,002 | 290,009 | 278,002 | 290,009 | 8 | 6.44 |
| 2003-10-31 | 280,000 | 280,000 | 278,002 | 278,002 | 8 | 6.18 |
| 2003-10-30 | 280,000 | 285,004 | 278,992 | 285,004 | 6 | 6.33 |
| 2003-10-29 | 296,994 | 296,994 | 280,000 | 280,000 | 8 | 6.22 |
| 2003-10-28 | 278,002 | 294,005 | 278,002 | 294,005 | 6 | 6.53 |
| 2003-10-27 | 290,009 | 290,009 | 278,002 | 278,002 | 15 | 6.18 |
| 2003-10-24 | 278,002 | 290,009 | 276,994 | 290,009 | 13 | 6.44 |
| 2003-10-23 | 298,992 | 298,992 | 270,009 | 272,997 | 17 | 6.07 |
| 2003-10-22 | 318,992 | 320,000 | 318,002 | 318,002 | 12 | 7.07 |
| 2003-10-21 | 320,000 | 330,009 | 318,002 | 325,004 | 20 | 7.22 |
| 2003-10-20 | 330,009 | 340,000 | 314,005 | 318,992 | 68 | 7.09 |
| 2003-10-17 | 305,995 | 310,009 | 305,995 | 310,009 | 15 | 6.89 |
| 2003-10-16 | 300,000 | 305,004 | 300,000 | 303,006 | 17 | 6.73 |
| 2003-10-15 | 338,992 | 350,009 | 305,004 | 314,995 | 27 | 7 |
| 2003-10-14 | 310,009 | 323,996 | 310,009 | 323,996 | 39 | 7.20 |
| 2003-10-10 | 270,009 | 283,996 | 270,009 | 283,996 | 13 | 6.31 |
| 2003-10-09 | 260,000 | 260,000 | 245,004 | 245,004 | 11 | 5.44 |
| 2003-10-08 | 265,995 | 265,995 | 260,000 | 260,000 | 14 | 5.78 |
| 2003-10-07 | 280,000 | 281,998 | 280,000 | 281,998 | 12 | 6.27 |
| 2003-10-06 | 261,008 | 283,996 | 261,008 | 278,992 | 11 | 6.20 |
| 2003-10-03 | 250,999 | 252,007 | 250,999 | 252,007 | 2 | 5.60 |
| 2003-10-02 | 265,004 | 265,004 | 260,000 | 260,000 | 5 | 5.78 |
| 2003-09-30 | 263,996 | 265,004 | 263,996 | 265,004 | 2 | 5.89 |
| 2003-09-29 | 265,004 | 265,004 | 250,009 | 265,004 | 5 | 5.89 |
| 2003-09-26 | 274,005 | 274,005 | 265,004 | 265,004 | 2 | 5.89 |
| 2003-09-25 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 6.11 |
| 2003-09-24 | 280,000 | 280,000 | 280,000 | 280,000 | 6 | 6.22 |
| 2003-09-22 | 290,009 | 290,009 | 280,000 | 280,000 | 12 | 6.22 |
| 2003-09-19 | 281,008 | 290,009 | 281,008 | 289,001 | 13 | 6.42 |
| 2003-09-18 | 280,000 | 280,000 | 278,992 | 280,000 | 9 | 6.22 |
| 2003-09-17 | 278,992 | 283,006 | 276,994 | 280,000 | 20 | 6.22 |
| 2003-09-16 | 250,009 | 270,999 | 250,009 | 270,999 | 28 | 6.02 |
| 2003-09-12 | 250,009 | 256,994 | 250,009 | 250,009 | 8 | 5.56 |
| 2003-09-11 | 245,004 | 245,004 | 232,007 | 232,007 | 8 | 5.16 |
| 2003-09-10 | 263,006 | 263,006 | 243,006 | 243,006 | 10 | 5.40 |
| 2003-09-09 | 270,009 | 274,995 | 270,009 | 270,009 | 24 | 6 |
| 2003-09-08 | 252,007 | 263,996 | 252,007 | 263,006 | 27 | 5.84 |
| 2003-09-05 | 214,995 | 223,996 | 214,995 | 223,996 | 9 | 4.98 |
| 2003-09-04 | 205,004 | 210,009 | 205,004 | 210,009 | 5 | 4.67 |
| 2003-09-03 | 209,001 | 209,001 | 207,993 | 207,993 | 9 | 4.62 |
| 2003-09-02 | 200,000 | 201,998 | 200,000 | 201,998 | 3 | 4.49 |
| 2003-09-01 | 196,994 | 196,994 | 196,994 | 196,994 | 1 | 4.38 |
| 2003-08-29 | 194,995 | 194,995 | 194,995 | 194,995 | 4 | 4.33 |
| 2003-08-28 | 196,004 | 196,004 | 196,004 | 196,004 | 1 | 4.36 |
| 2003-08-27 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 4.44 |
| 2003-08-26 | 200,000 | 201,008 | 200,000 | 200,000 | 4 | 4.44 |
| 2003-08-25 | 201,008 | 201,008 | 198,002 | 198,002 | 3 | 4.40 |
| 2003-08-22 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 4.44 |
| 2003-08-21 | 205,004 | 205,004 | 200,000 | 200,000 | 4 | 4.44 |
| 2003-08-20 | 200,000 | 201,008 | 200,000 | 201,008 | 2 | 4.47 |
| 2003-08-19 | 200,000 | 200,000 | 198,002 | 198,002 | 2 | 4.40 |
| 2003-08-15 | 200,000 | 200,000 | 194,995 | 198,002 | 35 | 4.40 |
| 2003-08-14 | 201,008 | 201,008 | 201,008 | 201,008 | 1 | 4.47 |
| 2003-08-11 | 209,001 | 209,001 | 209,001 | 209,001 | 1 | 4.64 |
| 2003-08-08 | 205,004 | 205,004 | 205,004 | 205,004 | 1 | 4.56 |
| 2003-08-07 | 196,004 | 196,994 | 194,995 | 194,995 | 4 | 4.33 |
| 2003-08-06 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 4.44 |
| 2003-08-04 | 205,004 | 205,004 | 200,000 | 200,000 | 5 | 4.44 |
| 2003-08-01 | 201,008 | 201,008 | 201,008 | 201,008 | 1 | 4.47 |
| 2003-07-31 | 210,009 | 210,009 | 200,000 | 200,000 | 6 | 4.44 |
| 2003-07-30 | 205,004 | 205,004 | 200,000 | 200,000 | 15 | 4.44 |
| 2003-07-29 | 205,004 | 205,004 | 203,996 | 203,996 | 3 | 4.53 |
| 2003-07-28 | 203,006 | 205,004 | 203,006 | 205,004 | 6 | 4.56 |
| 2003-07-25 | 201,008 | 203,006 | 201,008 | 203,006 | 3 | 4.51 |
| 2003-07-23 | 203,996 | 203,996 | 203,006 | 203,006 | 8 | 4.51 |
| 2003-07-22 | 205,004 | 205,004 | 201,998 | 203,006 | 6 | 4.51 |
| 2003-07-18 | 201,998 | 201,998 | 201,998 | 201,998 | 2 | 4.49 |
| 2003-07-17 | 200,000 | 203,996 | 200,000 | 203,996 | 2 | 4.53 |
| 2003-07-16 | 201,008 | 201,008 | 200,000 | 200,000 | 2 | 4.44 |
| 2003-07-15 | 201,998 | 205,004 | 200,000 | 205,004 | 4 | 4.56 |
| 2003-07-14 | 201,998 | 201,998 | 201,998 | 201,998 | 1 | 4.49 |
| 2003-07-11 | 209,001 | 209,001 | 209,001 | 209,001 | 2 | 4.64 |
| 2003-07-10 | 201,008 | 205,004 | 201,008 | 205,004 | 2 | 4.56 |
| 2003-07-09 | 200,000 | 201,008 | 200,000 | 201,008 | 9 | 4.47 |
| 2003-07-08 | 201,008 | 201,008 | 200,000 | 200,000 | 7 | 4.44 |
| 2003-07-07 | 205,004 | 205,004 | 205,004 | 205,004 | 1 | 4.56 |
| 2003-07-03 | 207,993 | 207,993 | 207,993 | 207,993 | 5 | 4.62 |
| 2003-07-02 | 200,000 | 218,002 | 200,000 | 218,002 | 6 | 4.84 |
| 2003-07-01 | 196,994 | 200,000 | 196,994 | 200,000 | 12 | 4.44 |
| 2003-06-30 | 194,995 | 194,995 | 194,995 | 194,995 | 15 | 4.33 |
| 2003-06-27 | 194,995 | 194,995 | 194,995 | 194,995 | 1 | 4.33 |
| 2003-06-26 | 196,004 | 196,004 | 190,009 | 190,009 | 11 | 4.22 |
| 2003-06-25 | 192,007 | 194,995 | 192,007 | 192,007 | 4 | 4.27 |
| 2003-06-24 | 192,007 | 192,007 | 192,007 | 192,007 | 1 | 4.27 |
| 2003-06-23 | 190,009 | 200,000 | 190,009 | 194,995 | 10 | 4.33 |
| 2003-06-19 | 190,009 | 200,000 | 190,009 | 190,999 | 26 | 4.24 |
| 2003-06-18 | 190,999 | 190,999 | 190,999 | 190,999 | 1 | 4.24 |
| 2003-06-16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 4.44 |
| 2003-06-13 | 203,996 | 203,996 | 203,996 | 203,996 | 1 | 4.53 |
| 2003-06-12 | 200,000 | 200,000 | 200,000 | 200,000 | 17 | 4.44 |
| 2003-06-11 | 194,995 | 194,995 | 194,995 | 194,995 | 2 | 4.33 |
| 2003-06-09 | 216,004 | 216,994 | 200,000 | 200,000 | 6 | 4.44 |
| 2003-06-06 | 180,000 | 200,000 | 180,000 | 200,000 | 4 | 4.44 |
| 2003-06-02 | 194,995 | 200,000 | 190,009 | 190,009 | 4 | 4.22 |
| 2003-05-30 | 210,009 | 210,009 | 210,009 | 210,009 | 1 | 4.67 |
| 2003-05-29 | 214,005 | 214,005 | 214,005 | 214,005 | 4 | 4.76 |
| 2003-05-28 | 198,002 | 210,009 | 196,994 | 210,009 | 17 | 4.67 |
| 2003-05-27 | 194,995 | 194,995 | 194,995 | 194,995 | 6 | 4.33 |
| 2003-05-23 | 190,009 | 190,009 | 178,002 | 178,002 | 4 | 3.96 |
| 2003-05-22 | 174,995 | 174,995 | 174,995 | 174,995 | 5 | 3.89 |
| 2003-05-21 | 174,995 | 174,995 | 174,005 | 174,005 | 2 | 3.87 |
| 2003-05-20 | 174,995 | 174,995 | 172,007 | 172,007 | 2 | 3.82 |
| 2003-05-16 | 174,995 | 174,995 | 170,009 | 170,009 | 3 | 3.78 |
| 2003-05-15 | 176,994 | 176,994 | 174,995 | 174,995 | 7 | 3.89 |
| 2003-05-14 | 174,995 | 174,995 | 174,995 | 174,995 | 2 | 3.89 |
| 2003-05-13 | 178,002 | 178,002 | 176,004 | 176,004 | 2 | 3.91 |
| 2003-05-12 | 185,995 | 185,995 | 176,004 | 176,004 | 3 | 3.91 |
| 2003-05-08 | 185,004 | 187,993 | 185,004 | 187,993 | 2 | 4.18 |
| 2003-05-07 | 185,004 | 185,004 | 185,004 | 185,004 | 1 | 4.11 |
| 2003-05-06 | 183,996 | 198,992 | 183,996 | 194,995 | 5 | 4.33 |
| 2003-05-02 | 181,998 | 181,998 | 181,008 | 181,008 | 3 | 4.02 |
| 2003-05-01 | 174,995 | 174,995 | 174,995 | 174,995 | 5 | 3.89 |
| 2003-04-30 | 170,009 | 180,000 | 170,009 | 180,000 | 16 | 4 |
| 2003-04-28 | 165,995 | 189,001 | 165,995 | 178,002 | 17 | 3.96 |
| 2003-04-24 | 163,006 | 165,004 | 163,006 | 165,004 | 3 | 3.67 |
| 2003-04-23 | 160,000 | 163,006 | 160,000 | 163,006 | 6 | 3.62 |
| 2003-04-22 | 154,995 | 160,000 | 152,007 | 160,000 | 4 | 3.56 |
| 2003-04-18 | 161,998 | 161,998 | 161,998 | 161,998 | 2 | 3.60 |
| 2003-04-17 | 150,009 | 150,009 | 150,009 | 150,009 | 1 | 3.33 |
| 2003-04-16 | 147,993 | 150,009 | 147,993 | 150,009 | 6 | 3.33 |
| 2003-04-15 | 141,008 | 141,008 | 141,008 | 141,008 | 1 | 3.13 |
| 2003-04-10 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 3.11 |
| 2003-04-09 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 3.11 |
| 2003-04-04 | 147,003 | 147,003 | 147,003 | 147,003 | 1 | 3.27 |
| 2003-04-03 | 136,994 | 136,994 | 136,994 | 136,994 | 1 | 3.04 |
| 2003-04-02 | 150,009 | 150,009 | 150,009 | 150,009 | 2 | 3.33 |
| 2003-04-01 | 147,993 | 147,993 | 145,995 | 145,995 | 4 | 3.24 |
| 2003-03-31 | 150,999 | 150,999 | 150,999 | 150,999 | 4 | 3.36 |
| 2003-03-28 | 150,009 | 150,009 | 150,009 | 150,009 | 2 | 3.33 |
| 2003-03-26 | 145,004 | 145,004 | 145,004 | 145,004 | 3 | 3.22 |
| 2003-03-24 | 145,004 | 145,004 | 140,000 | 140,000 | 5 | 3.11 |
| 2003-03-20 | 143,996 | 143,996 | 143,996 | 143,996 | 2 | 3.20 |
| 2003-03-19 | 145,004 | 145,004 | 145,004 | 145,004 | 2 | 3.22 |
| 2003-03-18 | 143,996 | 145,004 | 143,996 | 145,004 | 5 | 3.22 |
| 2003-03-17 | 140,000 | 141,998 | 140,000 | 141,998 | 3 | 3.16 |
| 2003-03-04 | 143,996 | 143,996 | 143,996 | 143,996 | 1 | 3.20 |
| 2003-02-28 | 140,000 | 145,004 | 140,000 | 145,004 | 2 | 3.22 |
| 2003-02-25 | 138,002 | 138,002 | 138,002 | 138,002 | 2 | 3.07 |
| 2003-02-24 | 140,000 | 140,000 | 138,002 | 138,002 | 6 | 3.07 |
| 2003-02-21 | 141,998 | 141,998 | 141,998 | 141,998 | 3 | 3.16 |
| 2003-02-19 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 3.11 |
| 2003-02-18 | 138,992 | 138,992 | 138,992 | 138,992 | 1 | 3.09 |
| 2003-02-17 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 3.11 |
| 2003-02-14 | 140,000 | 140,000 | 138,002 | 138,002 | 3 | 3.07 |
| 2003-02-12 | 140,000 | 141,008 | 140,000 | 141,008 | 3 | 3.13 |
| 2003-02-07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 3.11 |
| 2003-02-06 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 3.11 |
| 2003-02-05 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 3.11 |
| 2003-02-03 | 138,002 | 138,002 | 138,002 | 138,002 | 6 | 3.07 |
| 2003-01-31 | 147,003 | 147,003 | 140,000 | 140,000 | 24 | 3.11 |
| 2003-01-30 | 150,009 | 150,009 | 150,009 | 150,009 | 1 | 3.33 |
| 2003-01-29 | 145,004 | 145,004 | 145,004 | 145,004 | 2 | 3.22 |
| 2003-01-28 | 147,993 | 147,993 | 147,993 | 147,993 | 1 | 3.29 |
| 2003-01-27 | 143,006 | 143,006 | 143,006 | 143,006 | 1 | 3.18 |
| 2003-01-24 | 147,003 | 147,003 | 147,003 | 147,003 | 1 | 3.27 |
| 2003-01-23 | 150,009 | 150,009 | 150,009 | 150,009 | 4 | 3.33 |
| 2003-01-22 | 150,009 | 150,009 | 147,993 | 147,993 | 3 | 3.29 |
| 2003-01-21 | 154,995 | 154,995 | 154,995 | 154,995 | 1 | 3.44 |
| 2003-01-10 | 165,004 | 165,004 | 165,004 | 165,004 | 1 | 3.67 |
| 2003-01-09 | 163,996 | 163,996 | 163,996 | 163,996 | 3 | 3.64 |
| 2003-01-08 | 158,992 | 160,000 | 158,992 | 160,000 | 5 | 3.56 |
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
