2652 (株)まんだらけの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,269	1,269	1,239	1,268	600	8.45
2010-12-29	1,268	1,275	1,268	1,275	800	8.50
2010-12-28	1,232	1,232	1,225	1,225	800	8.17
2010-12-27	1,245	1,289	1,240	1,240	2,200	8.27
2010-12-24	1,300	1,300	1,270	1,274	5,000	8.49
2010-12-22	1,290	1,330	1,270	1,330	2,500	8.87
2010-12-21	1,311	1,320	1,300	1,320	700	8.80
2010-12-20	1,280	1,356	1,280	1,328	1,800	8.85
2010-12-17	1,300	1,300	1,267	1,268	1,000	8.45
2010-12-16	1,330	1,386	1,300	1,300	4,300	8.67
2010-12-15	1,330	1,400	1,256	1,330	12,200	8.87
2010-12-14	1,280	1,325	1,220	1,325	5,400	8.83
2010-12-13	1,205	1,250	1,175	1,250	4,600	8.33
2010-12-10	1,130	1,168	1,130	1,163	1,600	7.75
2010-12-09	1,148	1,150	1,136	1,136	1,800	7.57
2010-12-08	1,130	1,130	1,096	1,125	1,300	7.50
2010-12-07	1,111	1,130	1,111	1,130	1,900	7.53
2010-12-06	1,140	1,140	1,081	1,081	1,800	7.21
2010-12-03	1,127	1,127	1,097	1,120	1,600	7.47
2010-12-02	1,150	1,160	1,150	1,150	2,500	7.67
2010-12-01	1,114	1,114	1,114	1,114	100	7.43
2010-11-30	1,120	1,120	1,110	1,110	1,000	7.40
2010-11-29	1,125	1,125	1,114	1,120	1,000	7.47
2010-11-26	1,105	1,114	1,090	1,114	1,700	7.43
2010-11-25	1,075	1,083	1,065	1,075	2,000	7.17
2010-11-24	1,099	1,099	1,060	1,074	700	7.16
2010-11-22	1,076	1,076	1,060	1,074	1,300	7.16
2010-11-19	1,098	1,098	1,070	1,085	1,700	7.23
2010-11-18	1,060	1,090	1,050	1,050	6,500	7
2010-11-17	1,091	1,091	1,011	1,058	18,400	7.05
2010-11-16	1,230	1,250	1,100	1,140	9,300	7.60
2010-11-15	1,230	1,325	1,230	1,290	5,800	8.60
2010-11-12	1,270	1,330	1,201	1,230	6,600	8.20
2010-11-11	1,150	1,210	1,150	1,195	5,400	7.97
2010-11-10	1,123	1,150	1,033	1,150	3,600	7.67
2010-11-09	990	1,050	990	1,003	1,900	6.69
2010-11-08	1,019	1,020	1,019	1,020	400	6.80
2010-11-05	990	1,010	990	1,010	400	6.73
2010-11-04	1,010	1,010	1,010	1,010	100	6.73
2010-11-02	1,000	1,019	983	991	1,400	6.61
2010-11-01	1,029	1,029	1,029	1,029	100	6.86
2010-10-29	965	968	965	968	600	6.45
2010-10-28	978	983	953	965	1,100	6.43
2010-10-27	978	978	978	978	100	6.52
2010-10-26	948	978	948	978	900	6.52
2010-10-25	930	945	930	945	400	6.30
2010-10-22	930	940	915	930	1,100	6.20
2010-10-21	925	935	925	935	3,100	6.23
2010-10-18	1,028	1,030	1,000	1,000	800	6.67
2010-10-15	1,025	1,025	1,020	1,020	300	6.80
2010-10-14	1,000	1,035	1,000	1,035	1,500	6.90
2010-10-13	1,030	1,030	1,030	1,030	100	6.87
2010-10-12	1,020	1,030	1,020	1,030	500	6.87
2010-10-08	1,040	1,055	1,020	1,020	1,200	6.80
2010-10-07	990	1,019	978	1,019	700	6.79
2010-10-06	990	990	990	990	100	6.60
2010-10-05	1,016	1,016	1,000	1,000	600	6.67
2010-10-04	1,063	1,063	1,020	1,030	900	6.87
2010-10-01	1,030	1,040	1,003	1,003	2,300	6.69
2010-09-30	1,020	1,055	1,020	1,030	1,600	6.87
2010-09-29	968	1,000	968	1,000	1,100	6.67
2010-09-28	980	980	965	974	1,300	6.49
2010-09-27	1,055	1,079	1,030	1,030	2,100	6.87
2010-09-24	1,060	1,060	1,055	1,055	400	7.03
2010-09-22	1,050	1,055	1,050	1,055	1,700	7.03
2010-09-21	1,050	1,050	1,050	1,050	500	7
2010-09-17	1,040	1,040	1,000	1,000	1,300	6.67
2010-09-16	1,065	1,095	1,050	1,050	600	7
2010-09-15	1,127	1,127	1,045	1,055	4,900	7.03
2010-09-14	975	1,124	975	1,124	15,100	7.49
2010-09-13	950	990	950	974	2,900	6.49
2010-09-10	945	950	945	950	400	6.33
2010-09-09	944	945	944	945	400	6.30
2010-09-08	930	935	920	935	800	6.23
2010-09-07	930	930	930	930	100	6.20
2010-09-06	935	935	917	917	400	6.11
2010-09-03	925	925	925	925	100	6.17
2010-09-02	930	930	930	930	100	6.20
2010-09-01	916	916	916	916	100	6.11
2010-08-31	936	936	921	921	300	6.14
2010-08-30	940	940	936	936	1,200	6.24
2010-08-27	915	915	914	915	700	6.10
2010-08-26	884	900	884	900	600	6
2010-08-25	900	900	881	883	1,100	5.89
2010-08-24	910	910	900	900	1,000	6
2010-08-23	920	920	920	920	100	6.13
2010-08-18	910	924	910	924	300	6.16
2010-08-17	908	910	908	910	200	6.07
2010-08-16	905	922	905	906	1,300	6.04
2010-08-13	927	939	901	905	2,900	6.03
2010-08-12	904	912	900	912	1,500	6.08
2010-08-11	937	937	906	915	1,300	6.10
2010-08-10	920	920	920	920	1,000	6.13
2010-08-09	941	941	920	920	700	6.13
2010-08-06	921	921	921	921	600	6.14
2010-08-05	920	920	920	920	1,100	6.13
2010-08-04	919	919	919	919	100	6.13
2010-08-03	940	940	905	919	700	6.13
2010-08-02	922	940	922	940	300	6.27
2010-07-30	920	920	920	920	100	6.13
2010-07-29	920	920	920	920	200	6.13
2010-07-28	920	920	920	920	1,400	6.13
2010-07-27	917	919	917	919	2,100	6.13
2010-07-26	901	920	901	920	600	6.13
2010-07-22	901	901	901	901	100	6.01
2010-07-21	901	901	900	900	300	6
2010-07-16	901	910	901	910	400	6.07
2010-07-15	891	905	891	905	400	6.03
2010-07-14	895	895	895	895	100	5.97
2010-07-13	918	925	903	925	1,000	6.17
2010-07-12	928	928	928	928	300	6.19
2010-07-09	883	883	883	883	200	5.89
2010-07-07	884	884	883	883	200	5.89
2010-07-06	881	881	881	881	1,500	5.87
2010-07-05	920	920	896	896	300	5.97
2010-07-02	900	912	900	912	300	6.08
2010-07-01	915	915	891	891	400	5.94
2010-06-30	900	919	900	919	400	6.13
2010-06-29	905	905	900	900	200	6
2010-06-25	920	920	920	920	400	6.13
2010-06-24	918	950	915	935	4,900	6.23
2010-06-23	918	918	918	918	100	6.12
2010-06-22	888	888	888	888	200	5.92
2010-06-21	890	890	890	890	300	5.93
2010-06-18	885	886	885	886	700	5.91
2010-06-16	895	900	895	900	200	6
2010-06-15	935	935	895	895	1,000	5.97
2010-06-14	965	965	920	930	1,800	6.20
2010-06-11	935	935	935	935	200	6.23
2010-06-10	909	920	909	920	700	6.13
2010-06-09	885	885	880	880	300	5.87
2010-06-08	910	910	885	885	1,100	5.90
2010-06-07	910	910	910	910	800	6.07
2010-06-04	895	895	880	880	300	5.87
2010-06-03	888	910	880	881	700	5.87
2010-06-01	873	888	873	888	500	5.92
2010-05-31	876	876	876	876	500	5.84
2010-05-28	891	891	891	891	100	5.94
2010-05-27	890	900	882	900	400	6
2010-05-26	920	920	920	920	100	6.13
2010-05-25	900	900	885	886	1,400	5.91
2010-05-24	907	907	907	907	700	6.05
2010-05-21	915	915	905	906	1,400	6.04
2010-05-20	931	945	931	945	1,300	6.30
2010-05-19	930	960	930	960	500	6.40
2010-05-18	985	985	940	941	1,600	6.27
2010-05-17	975	980	975	980	1,900	6.53
2010-05-14	980	1,025	970	989	4,600	6.59
2010-05-13	970	990	960	970	2,400	6.47
2010-05-12	970	970	955	955	1,200	6.37
2010-05-11	970	970	956	956	2,200	6.37
2010-05-10	957	970	950	970	1,600	6.47
2010-05-07	950	1,000	922	957	4,400	6.38
2010-05-06	965	980	950	950	2,600	6.33
2010-04-30	971	1,024	971	975	7,600	6.50
2010-04-28	961	979	960	964	500	6.43
2010-04-27	959	983	954	982	1,900	6.55
2010-04-26	945	984	945	974	1,300	6.49
2010-04-23	937	960	931	960	2,800	6.40
2010-04-21	912	913	907	913	900	6.09
2010-04-20	926	926	912	912	1,600	6.08
2010-04-19	960	960	895	911	5,300	6.07
2010-04-16	949	1,008	949	965	3,400	6.43
2010-04-15	950	950	920	926	4,300	6.17
2010-04-14	878	948	878	948	4,800	6.32
2010-04-13	890	890	889	889	800	5.93
2010-04-12	900	901	870	875	2,100	5.83
2010-04-08	900	900	900	900	100	6
2010-04-07	870	884	870	880	500	5.87
2010-04-06	884	884	883	883	300	5.89
2010-04-05	900	900	881	881	500	5.87
2010-04-02	895	895	895	895	100	5.97
2010-04-01	910	910	895	900	1,000	6
2010-03-31	900	919	900	919	200	6.13
2010-03-30	890	900	890	900	400	6
2010-03-29	950	950	890	905	1,400	6.03
2010-03-26	895	909	865	880	1,300	5.87
2010-03-25	903	903	852	895	1,900	5.97
2010-03-24	903	903	903	903	300	6.02
2010-03-23	874	900	874	900	1,600	6
2010-03-19	844	844	844	844	100	5.63
2010-03-18	874	874	874	874	300	5.83
2010-03-16	860	860	860	860	100	5.73
2010-03-15	830	838	830	838	700	5.59
2010-03-12	830	830	830	830	100	5.53
2010-03-10	825	830	825	830	400	5.53
2010-03-09	825	830	825	830	300	5.53
2010-03-08	838	838	808	810	500	5.40
2010-03-04	810	825	810	825	400	5.50
2010-03-01	820	830	820	830	300	5.53
2010-02-26	830	830	830	830	400	5.53
2010-02-25	840	840	820	830	900	5.53
2010-02-24	820	830	810	830	400	5.53
2010-02-23	850	850	820	820	900	5.47
2010-02-22	868	868	860	860	600	5.73
2010-02-19	880	883	880	883	400	5.89
2010-02-18	883	883	883	883	800	5.89
2010-02-17	880	880	880	880	200	5.87
2010-02-16	880	881	880	881	1,400	5.87
2010-02-15	886	887	886	887	500	5.91
2010-02-12	898	898	898	898	200	5.99
2010-02-10	870	886	870	886	1,000	5.91
2010-02-09	860	878	860	878	1,500	5.85
2010-02-08	865	879	865	879	600	5.86
2010-02-05	880	880	880	880	100	5.87
2010-02-04	884	884	884	884	100	5.89
2010-02-03	881	881	881	881	100	5.87
2010-02-02	863	870	863	870	300	5.80
2010-02-01	848	848	848	848	800	5.65
2010-01-29	867	867	848	848	1,100	5.65
2010-01-28	850	856	850	856	1,200	5.71
2010-01-27	853	853	840	840	900	5.60
2010-01-26	850	851	850	850	1,300	5.67
2010-01-25	850	850	849	849	800	5.66
2010-01-22	838	840	838	840	300	5.60
2010-01-21	839	839	839	839	400	5.59
2010-01-20	828	840	828	840	1,400	5.60
2010-01-19	829	829	829	829	100	5.53
2010-01-18	820	822	820	820	300	5.47
2010-01-15	804	834	804	834	400	5.56
2010-01-14	810	810	810	810	1,100	5.40
2010-01-13	806	813	806	813	400	5.42
2010-01-12	805	821	805	810	2,700	5.40
2010-01-07	834	834	820	820	200	5.47
2010-01-06	833	833	820	820	400	5.47
2010-01-05	820	830	820	830	700	5.53
2010-01-04	806	820	806	820	300	5.47

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 [2010年度]

2652 (株)まんだらけの時系列データ [2010年度]