2652 (株)まんだらけの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	425,004	425,004	412,007	423,006	32	9.40
2004-12-29	409,001	425,004	401,008	425,004	74	9.44
2004-12-28	361,008	383,996	361,008	383,996	29	8.53
2004-12-27	370,009	370,009	361,008	361,008	47	8.02
2004-12-24	380,000	380,000	365,995	365,995	26	8.13
2004-12-22	385,004	385,004	376,994	378,002	28	8.40
2004-12-21	390,009	394,995	378,002	381,998	34	8.49
2004-12-20	385,004	387,993	380,000	385,004	24	8.56
2004-12-17	385,995	390,009	385,004	390,009	14	8.67
2004-12-16	387,993	390,009	381,998	390,009	19	8.67
2004-12-15	400,000	401,008	387,003	387,003	34	8.60
2004-12-14	374,995	394,005	374,995	394,005	45	8.76
2004-12-13	390,009	390,009	365,004	370,009	18	8.22
2004-12-10	401,998	403,996	394,995	394,995	27	8.78
2004-12-09	403,006	407,993	401,008	403,996	27	8.98
2004-12-08	407,003	407,003	401,008	405,004	22	9
2004-12-07	423,006	423,006	410,009	410,009	26	9.11
2004-12-06	430,009	430,009	418,002	420,000	21	9.33
2004-12-03	420,000	430,999	418,992	430,009	21	9.56
2004-12-02	421,998	423,996	418,002	420,000	44	9.33
2004-12-01	425,995	434,995	418,002	427,003	33	9.49
2004-11-30	438,992	440,000	430,009	436,004	16	9.69
2004-11-29	460,000	467,993	443,996	450,009	52	10
2004-11-26	454,995	470,009	454,995	460,000	83	10.22
2004-11-25	443,996	456,994	443,996	449,001	224	9.98
2004-11-24	580,000	594,995	494,005	494,005	106	10.98
2004-11-22	525,004	560,000	521,008	545,004	25	12.11
2004-11-19	600,000	600,000	576,004	580,000	17	12.89
2004-11-18	614,995	616,004	605,004	605,004	10	13.44
2004-11-17	621,008	625,004	605,004	605,004	19	13.44
2004-11-16	639,010	647,003	610,009	620,000	41	13.78
2004-11-15	569,001	610,009	569,001	610,009	23	13.56
2004-11-12	547,993	550,009	540,000	550,009	22	12.22
2004-11-11	521,998	538,002	521,998	538,002	11	11.96
2004-11-10	501,998	514,995	501,998	514,995	5	11.44
2004-11-09	505,004	510,999	501,998	510,999	7	11.36
2004-11-08	521,998	521,998	501,008	501,998	6	11.16
2004-11-05	503,006	514,995	503,006	505,004	11	11.22
2004-11-04	494,995	500,000	494,995	498,002	16	11.07
2004-11-02	494,995	510,009	494,995	501,008	12	11.13
2004-11-01	492,007	499,010	492,007	496,994	6	11.04
2004-10-29	498,002	499,010	490,009	490,009	26	10.89
2004-10-28	510,999	521,008	492,997	507,993	31	11.29
2004-10-27	540,000	550,009	510,009	530,009	10	11.78
2004-10-26	514,995	536,994	510,009	530,009	25	11.78
2004-10-25	510,009	510,009	490,009	500,000	46	11.11
2004-10-22	560,000	565,004	540,000	540,000	27	12
2004-10-21	576,004	576,004	567,993	567,993	7	12.62
2004-10-20	581,008	585,004	576,004	576,004	7	12.80
2004-10-19	585,004	585,004	585,004	585,004	3	13
2004-10-18	605,995	605,995	574,995	574,995	8	12.78
2004-10-15	590,009	596,004	590,009	596,004	6	13.24
2004-10-14	610,009	610,999	554,005	594,995	21	13.22
2004-10-13	605,004	605,004	599,010	605,004	6	13.44
2004-10-12	603,006	618,002	603,006	618,002	5	13.73
2004-10-08	603,006	603,006	603,006	603,006	1	13.40
2004-10-07	625,004	625,004	620,000	621,998	9	13.82
2004-10-06	632,007	632,007	623,006	625,995	11	13.91
2004-10-05	641,008	641,008	632,007	632,007	17	14.04
2004-10-04	630,999	656,004	630,999	634,995	15	14.11
2004-10-01	590,009	630,999	590,009	630,009	17	14
2004-09-30	565,004	601,008	554,005	590,009	38	13.11
2004-09-29	600,000	600,000	574,995	574,995	20	12.78
2004-09-28	614,995	614,995	600,000	605,004	25	13.44
2004-09-24	612,997	621,008	610,999	620,000	16	13.78
2004-09-22	643,996	643,996	616,004	630,009	24	14
2004-09-21	650,999	650,999	623,006	650,009	21	14.44
2004-09-17	658,002	660,000	647,993	650,999	19	14.47
2004-09-16	641,008	650,009	640,000	650,009	12	14.44
2004-09-15	654,995	661,008	620,000	645,995	38	14.36
2004-09-14	661,998	681,998	650,009	658,002	52	14.62
2004-09-13	680,000	689,001	680,000	681,998	13	15.16
2004-09-10	707,003	707,003	687,003	689,001	34	15.31
2004-09-09	710,009	712,997	701,998	707,003	12	15.71
2004-09-08	712,007	712,007	710,009	710,009	3	15.78
2004-09-07	705,004	712,007	700,000	712,007	15	15.82
2004-09-06	721,998	721,998	705,004	714,995	12	15.89
2004-09-03	723,996	723,996	710,009	710,009	14	15.78
2004-09-02	720,000	730,009	720,000	721,998	35	16.04
2004-09-01	707,993	720,000	707,993	720,000	17	16
2004-08-31	707,993	720,000	701,008	707,993	24	15.73
2004-08-30	719,010	719,010	707,993	707,993	12	15.73
2004-08-27	710,009	725,004	701,008	725,004	14	16.11
2004-08-26	716,004	718,002	710,009	714,995	9	15.89
2004-08-25	716,004	716,004	700,000	710,009	31	15.78
2004-08-24	721,998	723,006	712,007	721,998	12	16.04
2004-08-23	710,999	725,995	710,009	720,000	10	16
2004-08-20	705,004	714,995	700,000	709,001	12	15.76
2004-08-19	700,000	710,009	700,000	705,004	11	15.67
2004-08-18	703,006	705,004	690,009	690,009	12	15.33
2004-08-17	710,009	710,009	690,999	694,995	15	15.44
2004-08-16	710,009	710,009	680,000	700,000	20	15.56
2004-08-13	725,995	734,995	709,001	720,000	31	16
2004-08-12	754,995	780,000	730,009	730,009	30	16.22
2004-08-11	780,000	780,000	740,000	745,004	23	16.56
2004-08-10	727,993	754,995	727,993	750,009	28	16.67
2004-08-09	680,000	698,002	680,000	698,002	15	15.51
2004-08-06	681,998	714,995	672,997	703,006	26	15.62
2004-08-05	705,004	734,995	674,995	710,009	29	15.78
2004-08-04	667,003	707,993	620,000	690,009	100	15.33
2004-08-03	752,997	752,997	705,004	716,994	41	15.93
2004-08-02	787,003	787,003	761,008	761,008	27	16.91
2004-07-30	790,999	810,009	780,000	800,000	15	17.78
2004-07-29	805,004	805,004	776,994	792,007	21	17.60
2004-07-28	829,001	830,009	810,009	830,009	32	18.44
2004-07-27	814,995	823,996	760,000	780,000	60	17.33
2004-07-26	823,006	832,997	812,007	814,995	26	18.11
2004-07-23	880,000	890,009	820,000	850,009	46	18.89
2004-07-22	854,995	930,009	843,996	880,000	63	19.56
2004-07-21	830,009	889,001	820,000	889,001	32	19.76
2004-07-20	796,994	810,009	796,994	801,008	19	17.80
2004-07-16	800,000	838,002	770,009	836,994	37	18.60
2004-07-15	890,009	890,009	800,000	805,004	125	17.89
2004-07-14	930,999	940,000	890,009	890,009	34	19.78
2004-07-13	939,010	940,000	914,995	925,995	22	20.58
2004-07-12	965,004	965,004	916,994	939,010	34	20.87
2004-07-09	905,995	950,009	885,004	925,004	86	20.56
2004-07-08	999,010	999,010	920,000	930,009	63	20.67
2004-07-07	901,008	1,040,000	870,009	999,010	137	22.20
2004-07-06	1,040,000	1,070,010	887,993	960,000	394	21.33
2004-07-05	908,011	968,011	890,009	968,011	174	21.51
2004-07-02	840,000	867,993	840,000	867,993	28	19.29
2004-07-01	860,000	885,004	850,009	870,009	63	19.33
2004-06-30	847,993	850,009	814,995	850,009	54	18.89
2004-06-29	800,000	818,002	800,000	818,002	24	18.18
2004-06-28	799,010	800,000	756,004	800,000	43	17.78
2004-06-25	799,010	820,000	794,005	810,009	26	18
2004-06-24	792,007	800,000	761,008	794,995	23	17.67
2004-06-23	821,008	829,001	780,000	790,009	22	17.56
2004-06-22	814,995	829,001	792,007	810,999	64	18.02
2004-06-21	820,000	820,000	780,000	805,004	34	17.89
2004-06-18	863,006	928,011	825,004	830,009	121	18.44
2004-06-17	763,006	843,006	760,000	843,006	125	18.73
2004-06-16	716,994	756,004	710,009	743,006	29	16.51
2004-06-15	700,000	710,009	690,999	710,009	12	15.78
2004-06-14	689,001	692,997	685,004	692,997	15	15.40
2004-06-11	683,996	694,995	683,996	685,004	9	15.22
2004-06-10	700,000	700,000	692,007	694,005	8	15.42
2004-06-09	700,000	705,004	694,995	700,000	10	15.56
2004-06-08	707,003	716,994	701,008	710,009	22	15.78
2004-06-07	670,009	714,995	670,009	690,009	12	15.33
2004-06-04	670,009	670,009	665,004	665,004	3	14.78
2004-06-03	685,004	685,004	660,000	670,009	16	14.89
2004-06-02	685,004	694,995	680,000	681,008	17	15.13
2004-06-01	665,004	714,995	654,995	700,000	33	15.56
2004-05-31	710,999	710,999	670,009	670,009	20	14.89
2004-05-28	705,004	714,995	700,000	701,008	21	15.58
2004-05-27	789,001	789,001	714,995	714,995	34	15.89
2004-05-26	780,000	781,998	761,008	761,008	13	16.91
2004-05-25	770,009	780,000	754,995	780,000	7	17.33
2004-05-24	790,009	790,009	754,995	760,000	8	16.89
2004-05-21	779,010	798,002	779,010	790,009	15	17.56
2004-05-20	790,009	801,998	734,995	780,000	23	17.33
2004-05-19	779,010	799,010	740,000	790,009	33	17.56
2004-05-18	621,008	770,009	620,000	750,009	47	16.67
2004-05-17	719,010	719,010	670,999	670,999	49	14.91
2004-05-14	805,995	810,009	745,004	770,999	38	17.13
2004-05-13	847,993	850,009	800,000	816,004	25	18.13
2004-05-12	810,009	827,993	780,000	827,993	38	18.40
2004-05-11	780,000	830,009	750,009	750,009	59	16.67
2004-05-10	890,009	939,010	850,009	850,009	77	18.89
2004-05-07	1,010,010	1,010,010	945,004	950,009	76	21.11
2004-05-06	978,002	1,080,000	978,002	1,000,000	211	22.22
2004-04-30	990,009	1,000,000	960,000	976,994	187	21.71
2004-04-28	840,000	900,000	821,008	900,000	57	20
2004-04-27	750,999	800,000	740,000	800,000	93	17.78
2004-04-26	781,998	792,007	745,004	745,004	52	16.56
2004-04-23	809,001	834,995	783,996	785,004	45	17.44
2004-04-22	794,995	838,002	770,009	810,009	72	18
2004-04-21	850,999	850,999	772,997	794,995	85	17.67
2004-04-20	910,009	910,009	820,000	850,009	73	18.89
2004-04-19	970,999	976,004	856,004	890,009	80	19.78
2004-04-16	950,009	999,010	905,004	950,009	116	21.11
2004-04-15	980,000	999,010	890,009	925,004	316	20.56
2004-04-14	1,090,010	1,090,010	1,070,010	1,070,010	107	23.78
2004-04-13	983,996	983,996	983,996	983,996	78	21.87
2004-04-12	814,005	883,996	814,005	883,996	99	19.64
2004-04-09	827,993	863,996	730,009	783,996	273	17.42
2004-04-08	727,993	767,993	720,000	767,993	165	17.07
2004-04-07	585,004	667,993	570,009	667,993	134	14.84
2004-04-06	580,000	580,000	532,997	567,993	101	12.62
2004-04-05	487,993	530,009	487,993	530,009	96	11.78
2004-04-02	498,002	500,000	476,004	480,000	75	10.67
2004-04-01	512,997	512,997	490,009	505,995	63	11.24
2004-03-31	519,010	520,000	505,995	514,995	49	11.44
2004-03-30	516,994	527,003	512,997	519,010	58	11.53
2004-03-29	490,009	520,000	490,009	505,004	94	11.22
2004-03-26	483,006	483,006	440,000	476,004	80	10.58
2004-03-25	510,009	521,998	481,998	485,004	129	10.78
2004-03-24	454,005	480,000	450,009	480,000	201	10.67
2004-03-23	410,009	434,995	407,993	430,009	70	9.56
2004-03-22	385,995	418,002	385,995	405,004	31	9
2004-03-19	385,004	385,004	367,993	383,996	32	8.53
2004-03-18	405,004	418,002	390,009	390,009	59	8.67
2004-03-17	367,993	412,007	367,993	374,995	88	8.33
2004-03-16	347,993	363,006	347,993	361,998	37	8.04
2004-03-15	343,006	354,995	338,992	349,001	34	7.76
2004-03-12	350,009	350,009	336,004	336,004	32	7.47
2004-03-11	332,997	343,996	330,009	334,995	43	7.44
2004-03-10	332,997	354,995	332,997	334,005	37	7.42
2004-03-09	314,995	332,007	314,995	332,007	20	7.38
2004-03-08	310,009	314,995	307,003	314,995	12	7
2004-03-05	307,993	307,993	303,006	307,993	17	6.84
2004-03-04	309,001	314,995	303,006	303,006	18	6.73
2004-03-03	310,009	312,007	300,000	300,000	10	6.67
2004-03-02	310,009	312,007	310,009	312,007	11	6.93
2004-03-01	300,000	305,995	300,000	305,995	21	6.80
2004-02-27	287,003	300,000	287,003	298,002	10	6.62
2004-02-26	287,003	287,003	285,004	285,004	5	6.33
2004-02-25	285,995	287,003	283,006	287,003	14	6.38
2004-02-24	301,998	301,998	280,000	290,009	41	6.44
2004-02-23	300,000	303,006	298,992	303,006	15	6.73
2004-02-20	301,998	303,006	292,997	298,992	23	6.64
2004-02-19	290,999	298,002	285,995	294,995	31	6.56
2004-02-18	305,995	305,995	290,009	298,002	30	6.62
2004-02-17	303,006	307,003	301,008	307,003	11	6.82
2004-02-16	310,999	310,999	300,000	303,006	15	6.73
2004-02-13	334,995	334,995	296,994	307,993	36	6.84
2004-02-12	314,005	334,005	310,009	330,009	26	7.33
2004-02-10	298,992	310,009	294,995	300,000	30	6.67
2004-02-09	309,001	309,001	285,995	294,995	38	6.56
2004-02-06	316,004	316,004	310,009	310,009	25	6.89
2004-02-05	316,004	325,004	314,995	320,000	10	7.11
2004-02-04	340,000	341,008	320,000	320,000	21	7.11
2004-02-03	334,005	336,994	325,004	336,994	21	7.49
2004-02-02	318,002	323,996	316,994	323,006	7	7.18
2004-01-30	305,004	320,000	303,006	314,005	41	6.98
2004-01-29	338,002	358,992	300,000	314,995	105	7
2004-01-28	372,997	412,997	320,000	332,997	289	7.40
2004-01-27	330,999	363,006	327,993	363,006	77	8.07
2004-01-26	327,993	327,993	305,995	312,997	25	6.96
2004-01-23	294,995	305,004	290,999	294,005	32	6.53
2004-01-22	287,993	305,995	287,993	300,000	49	6.67
2004-01-21	265,004	287,003	265,004	287,003	20	6.38
2004-01-20	272,007	278,002	263,006	263,006	18	5.84
2004-01-19	263,006	274,995	263,006	274,995	12	6.11
2004-01-16	276,994	276,994	258,002	263,006	17	5.84
2004-01-15	274,995	280,000	274,995	276,004	21	6.13
2004-01-14	270,009	270,009	265,004	270,009	6	6
2004-01-13	260,000	263,996	260,000	263,006	8	5.84
2004-01-09	260,000	260,000	250,999	250,999	6	5.58
2004-01-07	263,006	263,006	261,008	261,008	5	5.80
2004-01-06	260,000	265,004	260,000	265,004	5	5.89
2004-01-05	260,000	263,996	260,000	260,000	13	5.78

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11月
日	月	火	水	木	金	土
« 10月31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

2652 (株)まんだらけ の時系列データ [2004年度]

2652 (株)まんだらけの時系列データ [2004年度]