2652 (株)まんだらけの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	806	806	806	806	100	5.37
2009-12-29	802	803	802	803	800	5.35
2009-12-28	811	811	801	802	1,600	5.35
2009-12-25	801	809	801	803	1,000	5.35
2009-12-24	828	828	789	800	1,000	5.33
2009-12-22	781	800	781	800	500	5.33
2009-12-21	809	809	800	800	500	5.33
2009-12-18	810	810	810	810	300	5.40
2009-12-17	818	818	816	816	300	5.44
2009-12-16	820	820	818	818	300	5.45
2009-12-14	833	833	833	833	200	5.55
2009-12-11	800	800	800	800	200	5.33
2009-12-10	833	833	790	790	1,200	5.27
2009-12-09	858	858	840	840	400	5.60
2009-12-08	850	850	850	850	300	5.67
2009-12-07	850	868	850	851	500	5.67
2009-12-04	865	870	865	870	400	5.80
2009-12-03	869	910	855	855	5,600	5.70
2009-12-02	929	929	929	929	5,600	6.19
2009-11-30	750	750	715	729	2,400	4.86
2009-11-27	741	760	731	750	3,500	5
2009-11-26	750	760	740	741	3,300	4.94
2009-11-25	762	780	760	780	1,400	5.20
2009-11-24	857	857	787	810	5,700	5.40
2009-11-20	873	873	857	857	700	5.71
2009-11-19	890	894	874	874	800	5.83
2009-11-18	915	915	884	885	1,600	5.90
2009-11-17	941	941	930	930	400	6.20
2009-11-16	931	951	931	942	1,400	6.28
2009-11-13	960	970	950	951	2,000	6.34
2009-11-12	963	966	963	966	200	6.44
2009-11-11	980	981	966	966	1,900	6.44
2009-11-10	981	982	981	982	200	6.55
2009-11-09	978	980	970	980	600	6.53
2009-11-06	989	990	988	988	500	6.59
2009-11-05	988	988	988	988	100	6.59
2009-11-04	987	987	987	987	800	6.58
2009-11-02	986	986	986	986	400	6.57
2009-10-30	985	985	985	985	700	6.57
2009-10-29	956	983	956	983	1,100	6.55
2009-10-28	980	980	960	960	200	6.40
2009-10-27	980	985	980	985	400	6.57
2009-10-23	997	997	997	997	300	6.65
2009-10-22	993	995	990	990	600	6.60
2009-10-21	990	990	990	990	400	6.60
2009-10-20	980	990	980	990	400	6.60
2009-10-19	981	981	980	980	300	6.53
2009-10-16	981	998	981	998	800	6.65
2009-10-15	989	1,000	982	982	1,200	6.55
2009-10-14	966	980	966	980	500	6.53
2009-10-13	963	966	963	966	300	6.44
2009-10-09	965	980	965	980	400	6.53
2009-10-08	980	985	980	985	300	6.57
2009-10-07	975	977	975	975	500	6.50
2009-10-06	970	970	950	965	1,200	6.43
2009-10-05	971	980	959	960	2,200	6.40
2009-10-02	976	976	922	926	1,700	6.17
2009-10-01	950	950	945	946	600	6.31
2009-09-30	980	990	942	942	3,500	6.28
2009-09-29	980	980	975	975	400	6.50
2009-09-28	980	980	950	970	1,000	6.47
2009-09-25	959	959	951	951	400	6.34
2009-09-24	1,009	1,009	999	1,006	1,300	6.71
2009-09-18	1,000	1,000	1,000	1,000	400	6.67
2009-09-17	987	1,000	987	1,000	1,100	6.67
2009-09-16	998	998	985	995	300	6.63
2009-09-15	980	998	980	989	500	6.59
2009-09-14	987	987	933	981	2,600	6.54
2009-09-11	993	999	991	993	400	6.62
2009-09-10	995	1,002	995	1,002	1,800	6.68
2009-09-09	993	1,003	990	990	1,100	6.60
2009-09-08	991	992	990	990	800	6.60
2009-09-07	1,009	1,009	990	991	900	6.61
2009-09-04	1,000	1,005	1,000	1,005	1,700	6.70
2009-09-03	995	1,000	995	1,000	500	6.67
2009-09-02	995	1,000	990	1,000	600	6.67
2009-09-01	999	999	999	999	200	6.66
2009-08-31	984	999	984	999	1,600	6.66
2009-08-28	998	999	998	999	200	6.66
2009-08-27	1,000	1,000	982	992	1,300	6.61
2009-08-26	1,008	1,008	998	998	500	6.65
2009-08-25	998	999	998	999	200	6.66
2009-08-24	990	999	989	989	600	6.59
2009-08-21	981	985	981	985	200	6.57
2009-08-20	980	991	971	991	1,000	6.61
2009-08-19	990	991	980	990	1,400	6.60
2009-08-18	981	991	981	990	1,000	6.60
2009-08-17	996	1,000	981	981	900	6.54
2009-08-14	1,002	1,010	995	996	900	6.64
2009-08-13	993	1,010	993	1,010	700	6.73
2009-08-12	1,000	1,000	1,000	1,000	100	6.67
2009-08-11	962	999	962	999	1,400	6.66
2009-08-07	995	995	976	976	800	6.51
2009-08-06	989	989	989	989	100	6.59
2009-08-05	979	989	979	989	200	6.59
2009-08-04	985	990	980	980	1,000	6.53
2009-08-03	989	989	979	979	300	6.53
2009-07-31	991	991	991	991	200	6.61
2009-07-30	1,000	1,014	1,000	1,014	200	6.76
2009-07-28	999	1,009	999	1,009	300	6.73
2009-07-27	1,020	1,020	1,010	1,010	1,400	6.73
2009-07-24	1,028	1,040	1,028	1,040	1,600	6.93
2009-07-23	1,020	1,020	1,003	1,017	600	6.78
2009-07-22	1,020	1,020	1,020	1,020	200	6.80
2009-07-21	1,020	1,020	1,020	1,020	100	6.80
2009-07-17	1,020	1,020	1,017	1,020	900	6.80
2009-07-16	982	1,021	982	1,021	800	6.81
2009-07-15	950	1,000	950	981	1,000	6.54
2009-07-14	945	980	945	980	800	6.53
2009-07-13	985	990	930	945	1,800	6.30
2009-07-10	995	996	990	994	800	6.63
2009-07-09	991	995	985	995	1,300	6.63
2009-07-08	990	1,010	990	996	500	6.64
2009-07-07	1,001	1,010	999	1,010	600	6.73
2009-07-06	990	1,019	990	1,019	900	6.79
2009-07-03	995	995	990	990	200	6.60
2009-07-02	999	999	992	992	300	6.61
2009-07-01	999	1,000	999	999	700	6.66
2009-06-30	1,026	1,085	1,001	1,015	4,200	6.77
2009-06-29	1,028	1,028	1,008	1,008	300	6.72
2009-06-26	1,029	1,030	1,027	1,029	400	6.86
2009-06-25	999	1,029	999	1,029	600	6.86
2009-06-24	981	993	966	993	800	6.62
2009-06-23	986	986	985	985	700	6.57
2009-06-22	1,029	1,029	998	1,010	600	6.73
2009-06-19	1,027	1,029	1,027	1,029	200	6.86
2009-06-18	1,001	1,001	980	987	1,400	6.58
2009-06-17	1,059	1,070	1,030	1,030	1,000	6.87
2009-06-16	1,091	1,091	1,079	1,079	600	7.19
2009-06-15	1,006	1,092	1,006	1,092	1,500	7.28
2009-06-12	1,002	1,024	993	1,024	1,700	6.83
2009-06-11	1,014	1,015	1,000	1,000	700	6.67
2009-06-10	1,020	1,020	991	1,020	2,500	6.80
2009-06-09	1,039	1,039	1,039	1,039	300	6.93
2009-06-08	1,098	1,098	1,084	1,085	500	7.23
2009-06-04	1,070	1,150	1,068	1,068	1,300	7.12
2009-06-03	1,151	1,151	1,089	1,089	1,300	7.26
2009-06-02	1,180	1,180	1,130	1,140	3,000	7.60
2009-06-01	1,071	1,200	1,071	1,120	3,500	7.47
2009-05-29	1,020	1,070	1,020	1,070	2,800	7.13
2009-05-28	1,019	1,020	1,005	1,019	1,400	6.79
2009-05-27	1,013	1,013	1,000	1,011	900	6.74
2009-05-26	990	1,000	990	1,000	600	6.67
2009-05-25	1,015	1,015	984	985	2,200	6.57
2009-05-22	974	1,019	974	984	1,400	6.56
2009-05-21	965	1,020	965	972	1,300	6.48
2009-05-20	969	969	969	969	700	6.46
2009-05-19	970	975	969	969	1,100	6.46
2009-05-18	970	970	970	970	900	6.47
2009-05-15	1,025	1,050	980	981	2,100	6.54
2009-05-14	980	1,020	980	1,020	2,700	6.80
2009-05-13	977	995	977	990	1,400	6.60
2009-05-12	960	970	960	970	700	6.47
2009-05-08	953	953	953	953	200	6.35
2009-05-07	962	962	951	951	2,600	6.34
2009-05-01	965	965	951	951	800	6.34
2009-04-30	980	980	940	945	700	6.30
2009-04-28	935	980	935	980	1,000	6.53
2009-04-27	995	995	955	955	600	6.37
2009-04-24	960	990	960	988	1,100	6.59
2009-04-23	950	960	950	950	400	6.33
2009-04-22	993	993	980	980	1,000	6.53
2009-04-21	953	953	943	950	600	6.33
2009-04-20	984	984	982	983	400	6.55
2009-04-17	989	989	985	985	200	6.57
2009-04-16	947	991	947	991	900	6.61
2009-04-15	948	949	947	947	2,400	6.31
2009-04-14	948	958	947	948	600	6.32
2009-04-13	1,000	1,000	1,000	1,000	300	6.67
2009-04-10	1,013	1,013	983	1,000	1,200	6.67
2009-04-09	998	998	998	998	1,900	6.65
2009-04-08	980	998	980	998	800	6.65
2009-04-07	1,016	1,016	998	998	600	6.65
2009-04-06	980	1,016	980	1,016	3,000	6.77
2009-04-03	1,080	1,080	970	970	2,400	6.47
2009-04-02	1,170	1,180	1,100	1,100	3,500	7.33
2009-04-01	1,020	1,050	990	1,050	1,700	7
2009-03-25	297,102	298,992	296,994	296,994	6	6.60
2009-03-24	290,009	296,994	290,009	296,994	12	6.60
2009-03-23	260,000	289,001	260,000	287,003	12	6.38
2009-03-19	265,995	265,995	254,995	260,000	9	5.78
2009-03-18	292,907	292,907	265,995	265,995	7	5.91
2009-03-17	300,000	300,000	292,997	292,997	14	6.51
2009-03-16	281,908	298,992	281,908	298,992	8	6.64
2009-03-13	248,101	269,901	247,993	269,901	5	6
2009-03-12	246,103	247,993	245,995	247,993	6	5.51
2009-03-11	240,108	245,095	240,108	245,004	6	5.44
2009-03-10	200,000	218,992	200,000	218,992	4	4.87
2009-03-09	203,996	203,996	200,000	200,000	6	4.44
2009-03-05	205,004	205,004	203,996	203,996	3	4.53
2009-03-04	200,000	203,996	200,000	203,996	7	4.53
2009-03-03	210,009	212,007	210,009	212,007	2	4.71
2009-03-02	210,009	210,009	210,009	210,009	3	4.67
2009-02-27	209,001	209,001	209,001	209,001	2	4.64
2009-02-26	205,004	205,004	205,004	205,004	1	4.56
2009-02-25	205,004	205,004	205,004	205,004	2	4.56
2009-02-24	200,198	204,194	200,108	204,194	5	4.54
2009-02-20	225,004	225,004	225,004	225,004	1	5
2009-02-18	211,503	211,503	211,503	211,503	1	4.70
2009-02-17	214,995	214,995	214,995	214,995	2	4.78
2009-02-16	218,002	218,002	218,002	218,002	1	4.84
2009-02-10	218,002	218,002	218,002	218,002	1	4.84
2009-02-03	234,005	234,005	234,005	234,005	1	5.20
2009-02-02	218,002	234,005	218,002	234,005	4	5.20
2009-01-30	239,802	239,802	238,002	238,002	6	5.29
2009-01-29	238,092	240,000	238,092	240,000	5	5.33
2009-01-28	237,894	238,002	237,894	238,002	3	5.29
2009-01-27	234,203	238,002	234,203	238,002	3	5.29
2009-01-26	234,095	234,095	234,095	234,095	1	5.20
2009-01-23	234,095	234,095	234,095	234,095	4	5.20
2009-01-22	234,005	234,095	234,005	234,095	4	5.20
2009-01-21	234,995	235,104	234,995	234,995	5	5.22
2009-01-19	245,293	245,293	245,004	245,004	3	5.44
2009-01-16	241,206	245,203	241,206	245,203	2	5.45
2009-01-15	241,206	241,206	241,098	241,098	4	5.36
2009-01-14	241,008	241,098	241,008	241,098	2	5.36
2009-01-13	245,095	245,095	245,095	245,095	3	5.45
2009-01-09	241,008	241,098	241,008	241,098	2	5.36
2009-01-08	256,994	256,994	256,994	256,994	1	5.71
2009-01-07	256,094	258,902	256,094	258,902	2	5.75
2009-01-06	255,896	256,004	255,896	256,004	5	5.69
2009-01-05	245,095	245,095	245,095	245,095	1	5.45

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05月
日	月	火	水	木	金	土
« 04月30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	31

2652 (株)まんだらけ の時系列データ [2009年度]

2652 (株)まんだらけの時系列データ [2009年度]