2652 (株)まんだらけの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,060	1,061	1,040	1,040	5,200	6.93
2011-12-29	1,059	1,060	1,040	1,060	4,900	7.07
2011-12-28	1,060	1,060	1,057	1,057	700	7.05
2011-12-27	1,040	1,059	1,040	1,059	400	7.06
2011-12-26	1,055	1,065	1,045	1,065	1,600	7.10
2011-12-22	1,060	1,060	1,040	1,040	300	6.93
2011-12-21	1,060	1,060	1,060	1,060	200	7.07
2011-12-20	1,040	1,056	1,040	1,055	700	7.03
2011-12-19	1,070	1,070	1,040	1,041	1,100	6.94
2011-12-16	1,070	1,070	1,060	1,070	1,500	7.13
2011-12-15	1,039	1,073	1,039	1,070	4,500	7.13
2011-12-14	1,062	1,062	1,036	1,036	2,200	6.91
2011-12-13	1,060	1,065	1,010	1,065	3,100	7.10
2011-12-12	1,065	1,065	1,030	1,060	12,500	7.07
2011-12-09	945	947	945	945	900	6.30
2011-12-08	945	960	945	945	600	6.30
2011-12-07	939	943	939	943	1,500	6.29
2011-12-06	940	940	938	938	200	6.25
2011-12-05	926	935	926	935	400	6.23
2011-12-02	913	928	913	925	600	6.17
2011-12-01	940	940	915	915	800	6.10
2011-11-29	930	930	925	930	1,100	6.20
2011-11-25	911	937	909	934	1,000	6.23
2011-11-24	908	915	908	915	1,100	6.10
2011-11-22	920	923	910	923	2,000	6.15
2011-11-21	908	930	908	930	1,100	6.20
2011-11-18	936	939	936	936	400	6.24
2011-11-17	929	929	925	925	2,800	6.17
2011-11-16	945	946	930	930	7,100	6.20
2011-11-15	982	984	975	975	2,100	6.50
2011-11-14	990	991	981	984	1,300	6.56
2011-11-11	988	989	981	981	900	6.54
2011-11-10	986	986	960	975	1,100	6.50
2011-11-09	1,000	1,000	1,000	1,000	100	6.67
2011-11-08	1,003	1,003	1,000	1,000	1,300	6.67
2011-11-07	1,002	1,028	1,002	1,015	700	6.77
2011-11-04	1,003	1,006	1,003	1,004	900	6.69
2011-11-02	1,006	1,006	1,005	1,005	200	6.70
2011-11-01	1,029	1,029	1,005	1,015	1,200	6.77
2011-10-31	1,029	1,035	1,029	1,032	1,200	6.88
2011-10-28	1,000	1,010	1,000	1,009	800	6.73
2011-10-27	1,000	1,000	1,000	1,000	500	6.67
2011-10-26	1,000	1,028	985	1,002	2,400	6.68
2011-10-25	1,015	1,015	999	999	500	6.66
2011-10-24	999	1,000	999	1,000	700	6.67
2011-10-21	998	998	998	998	100	6.65
2011-10-19	998	998	997	997	400	6.65
2011-10-18	990	990	985	985	300	6.57
2011-10-17	990	990	990	990	600	6.60
2011-10-14	981	981	981	981	100	6.54
2011-10-13	987	987	987	987	300	6.58
2011-10-12	982	982	982	982	100	6.55
2011-10-11	967	967	967	967	100	6.45
2011-10-06	967	967	967	967	900	6.45
2011-10-05	939	940	930	930	600	6.20
2011-10-04	927	939	922	924	3,500	6.16
2011-10-03	964	964	957	957	1,900	6.38
2011-09-30	980	994	980	994	200	6.63
2011-09-29	962	992	962	977	700	6.51
2011-09-28	990	1,000	970	970	1,000	6.47
2011-09-27	999	1,000	990	990	1,300	6.60
2011-09-26	979	990	950	970	5,100	6.47
2011-09-22	1,020	1,020	1,006	1,006	2,000	6.71
2011-09-21	1,021	1,030	1,019	1,030	2,000	6.87
2011-09-20	1,032	1,047	1,027	1,047	2,200	6.98
2011-09-16	1,045	1,045	1,030	1,040	2,900	6.93
2011-09-15	1,056	1,056	1,020	1,030	500	6.87
2011-09-14	1,030	1,059	1,030	1,059	1,100	7.06
2011-09-13	1,040	1,040	1,030	1,030	1,000	6.87
2011-09-12	1,030	1,040	1,020	1,040	900	6.93
2011-09-09	1,030	1,030	1,030	1,030	100	6.87
2011-09-08	1,041	1,041	1,022	1,030	2,000	6.87
2011-09-07	1,041	1,041	1,040	1,040	400	6.93
2011-09-06	1,050	1,050	1,050	1,050	3,200	7
2011-09-05	1,041	1,056	1,041	1,056	1,400	7.04
2011-09-02	1,054	1,058	1,041	1,041	700	6.94
2011-09-01	1,054	1,054	1,054	1,054	400	7.03
2011-08-31	1,050	1,050	1,050	1,050	300	7
2011-08-30	1,044	1,045	1,044	1,045	200	6.97
2011-08-29	1,050	1,050	1,022	1,022	1,100	6.81
2011-08-26	1,030	1,030	1,027	1,027	200	6.85
2011-08-25	1,023	1,037	1,023	1,037	500	6.91
2011-08-24	1,029	1,057	1,022	1,024	3,800	6.83
2011-08-23	1,034	1,034	1,015	1,016	700	6.77
2011-08-22	1,011	1,035	1,011	1,018	2,000	6.79
2011-08-19	1,040	1,059	1,025	1,041	1,900	6.94
2011-08-18	1,065	1,065	1,041	1,041	700	6.94
2011-08-17	1,059	1,059	1,027	1,040	2,100	6.93
2011-08-16	1,058	1,070	1,050	1,053	3,900	7.02
2011-08-15	1,062	1,062	1,010	1,057	30,600	7.05
2011-08-12	1,140	1,150	1,120	1,137	9,300	7.58
2011-08-11	1,070	1,085	1,050	1,085	3,500	7.23
2011-08-10	1,100	1,100	1,042	1,055	2,900	7.03
2011-08-09	1,000	1,040	985	1,040	5,100	6.93
2011-08-08	1,065	1,115	1,015	1,016	6,800	6.77
2011-08-05	1,100	1,119	1,075	1,095	3,600	7.30
2011-08-04	1,150	1,150	1,141	1,141	300	7.61
2011-08-03	1,150	1,155	1,150	1,150	400	7.67
2011-08-02	1,166	1,166	1,153	1,166	1,300	7.77
2011-08-01	1,159	1,159	1,150	1,150	200	7.67
2011-07-29	1,153	1,153	1,141	1,150	3,900	7.67
2011-07-28	1,175	1,175	1,155	1,155	1,800	7.70
2011-07-27	1,168	1,180	1,164	1,164	500	7.76
2011-07-26	1,162	1,186	1,151	1,165	2,000	7.77
2011-07-25	1,160	1,187	1,160	1,162	2,000	7.75
2011-07-22	1,155	1,179	1,155	1,160	3,100	7.73
2011-07-21	1,166	1,171	1,155	1,155	1,400	7.70
2011-07-20	1,160	1,190	1,160	1,190	800	7.93
2011-07-19	1,140	1,160	1,140	1,160	2,200	7.73
2011-07-15	1,172	1,172	1,150	1,155	1,500	7.70
2011-07-14	1,210	1,210	1,179	1,179	3,400	7.86
2011-07-13	1,222	1,222	1,140	1,185	22,500	7.90
2011-07-12	1,208	1,235	1,188	1,235	2,200	8.23
2011-07-11	1,225	1,225	1,185	1,187	2,600	7.91
2011-07-08	1,235	1,235	1,215	1,225	2,300	8.17
2011-07-07	1,254	1,254	1,210	1,210	2,300	8.07
2011-07-06	1,240	1,255	1,231	1,255	400	8.37
2011-07-05	1,235	1,254	1,215	1,254	2,400	8.36
2011-07-04	1,198	1,270	1,198	1,245	6,300	8.30
2011-07-01	1,162	1,186	1,162	1,180	1,700	7.87
2011-06-30	1,170	1,173	1,162	1,162	3,200	7.75
2011-06-29	1,179	1,179	1,158	1,158	2,300	7.72
2011-06-28	1,175	1,175	1,152	1,152	300	7.68
2011-06-27	1,165	1,170	1,160	1,160	700	7.73
2011-06-24	1,163	1,163	1,163	1,163	700	7.75
2011-06-23	1,160	1,162	1,133	1,133	1,300	7.55
2011-06-22	1,152	1,160	1,152	1,160	1,800	7.73
2011-06-21	1,155	1,155	1,144	1,145	800	7.63
2011-06-20	1,160	1,160	1,137	1,155	1,400	7.70
2011-06-17	1,136	1,159	1,136	1,159	1,000	7.73
2011-06-16	1,136	1,158	1,132	1,133	2,100	7.55
2011-06-15	1,200	1,200	1,130	1,196	5,300	7.97
2011-06-14	1,100	1,159	1,082	1,159	4,800	7.73
2011-06-13	1,061	1,080	1,055	1,080	1,400	7.20
2011-06-10	1,068	1,070	1,051	1,051	800	7.01
2011-06-09	1,045	1,068	1,032	1,068	1,400	7.12
2011-06-08	1,049	1,049	1,033	1,035	600	6.90
2011-06-07	1,028	1,049	1,028	1,049	500	6.99
2011-06-06	1,045	1,049	1,028	1,028	1,300	6.85
2011-06-03	1,018	1,050	1,018	1,046	700	6.97
2011-06-02	1,041	1,041	1,011	1,020	800	6.80
2011-06-01	1,023	1,044	1,023	1,044	300	6.96
2011-05-31	1,032	1,032	1,016	1,016	700	6.77
2011-05-30	1,035	1,041	1,032	1,032	400	6.88
2011-05-27	1,055	1,055	1,039	1,039	600	6.93
2011-05-26	1,031	1,055	1,020	1,055	2,200	7.03
2011-05-25	1,030	1,071	1,030	1,071	2,800	7.14
2011-05-24	1,023	1,030	1,003	1,030	1,100	6.87
2011-05-23	1,010	1,028	1,007	1,028	1,200	6.85
2011-05-20	1,003	1,018	1,003	1,018	500	6.79
2011-05-19	1,005	1,005	1,003	1,004	500	6.69
2011-05-18	1,008	1,019	1,005	1,005	800	6.70
2011-05-17	1,000	1,014	982	1,008	2,800	6.72
2011-05-16	1,022	1,022	1,010	1,010	4,200	6.73
2011-05-13	1,044	1,050	1,012	1,020	3,900	6.80
2011-05-12	1,060	1,075	1,040	1,045	3,300	6.97
2011-05-11	1,050	1,060	1,035	1,060	1,900	7.07
2011-05-10	1,040	1,050	1,031	1,050	700	7
2011-05-09	1,048	1,055	1,040	1,040	1,500	6.93
2011-05-06	1,048	1,048	1,048	1,048	200	6.99
2011-05-02	1,025	1,052	1,025	1,051	2,000	7.01
2011-04-28	1,025	1,025	1,010	1,018	2,000	6.79
2011-04-27	1,010	1,029	1,006	1,010	1,900	6.73
2011-04-26	1,030	1,035	1,002	1,035	1,300	6.90
2011-04-25	1,078	1,078	1,030	1,030	3,400	6.87
2011-04-22	1,053	1,055	1,053	1,055	200	7.03
2011-04-21	1,050	1,050	1,040	1,048	900	6.99
2011-04-20	1,030	1,055	1,030	1,055	1,500	7.03
2011-04-19	1,089	1,089	999	1,010	8,400	6.73
2011-04-18	1,090	1,098	1,080	1,098	1,800	7.32
2011-04-15	1,095	1,095	1,052	1,092	2,800	7.28
2011-04-14	1,001	1,075	1,000	1,075	5,000	7.17
2011-04-13	999	1,010	999	1,000	1,100	6.67
2011-04-12	1,019	1,019	972	972	2,600	6.48
2011-04-11	1,049	1,049	995	1,000	2,600	6.67
2011-04-08	1,005	1,030	990	1,020	2,500	6.80
2011-04-07	980	1,020	975	990	3,500	6.60
2011-04-06	948	980	946	980	2,900	6.53
2011-04-05	950	953	940	949	1,300	6.33
2011-04-04	936	940	924	940	9,800	6.27
2011-04-01	940	970	920	925	17,700	6.17
2011-03-31	971	973	950	950	10,900	6.33
2011-03-30	1,000	1,000	950	970	3,700	6.47
2011-03-29	1,050	1,050	950	970	5,300	6.47
2011-03-28	1,030	1,030	999	1,024	4,500	6.83
2011-03-25	1,030	1,034	1,000	1,007	2,300	6.71
2011-03-24	1,030	1,030	976	1,001	5,900	6.67
2011-03-23	1,060	1,150	980	980	14,800	6.53
2011-03-22	1,010	1,078	990	1,050	6,000	7
2011-03-18	900	960	890	935	8,100	6.23
2011-03-17	890	890	770	875	44,300	5.83
2011-03-16	920	1,020	891	910	12,400	6.07
2011-03-15	1,002	1,002	756	870	14,200	5.80
2011-03-14	983	1,090	964	1,053	11,500	7.02
2011-03-11	1,250	1,265	1,250	1,253	1,400	8.35
2011-03-10	1,288	1,288	1,258	1,279	300	8.53
2011-03-09	1,287	1,292	1,251	1,288	3,000	8.59
2011-03-08	1,280	1,280	1,280	1,280	700	8.53
2011-03-07	1,300	1,300	1,260	1,260	2,400	8.40
2011-03-04	1,304	1,305	1,300	1,300	1,300	8.67
2011-03-03	1,259	1,300	1,259	1,300	1,800	8.67
2011-03-02	1,295	1,295	1,270	1,271	900	8.47
2011-03-01	1,305	1,305	1,300	1,300	1,600	8.67
2011-02-28	1,298	1,298	1,260	1,296	2,700	8.64
2011-02-25	1,298	1,300	1,275	1,278	4,400	8.52
2011-02-24	1,330	1,350	1,275	1,275	2,100	8.50
2011-02-23	1,320	1,350	1,320	1,350	1,200	9
2011-02-22	1,349	1,350	1,313	1,349	7,100	8.99
2011-02-21	1,327	1,345	1,300	1,344	5,400	8.96
2011-02-18	1,280	1,297	1,270	1,297	14,700	8.65
2011-02-17	1,300	1,300	1,278	1,280	3,700	8.53
2011-02-16	1,315	1,330	1,283	1,300	6,500	8.67
2011-02-15	1,292	1,330	1,292	1,315	11,600	8.77
2011-02-14	1,295	1,300	1,280	1,292	2,800	8.61
2011-02-10	1,242	1,255	1,242	1,255	400	8.37
2011-02-09	1,260	1,260	1,212	1,212	1,000	8.08
2011-02-08	1,250	1,265	1,248	1,265	4,300	8.43
2011-02-07	1,218	1,248	1,218	1,248	400	8.32
2011-02-04	1,182	1,219	1,182	1,218	500	8.12
2011-02-03	1,229	1,234	1,194	1,210	11,600	8.07
2011-02-02	1,172	1,232	1,172	1,220	2,100	8.13
2011-02-01	1,151	1,177	1,151	1,172	500	7.81
2011-01-31	1,159	1,159	1,135	1,145	2,500	7.63
2011-01-28	1,270	1,294	1,150	1,159	8,400	7.73
2011-01-27	1,225	1,249	1,220	1,249	3,400	8.33
2011-01-25	1,221	1,239	1,206	1,206	1,300	8.04
2011-01-24	1,206	1,206	1,160	1,170	13,400	7.80
2011-01-21	1,286	1,286	1,170	1,206	2,800	8.04
2011-01-20	1,285	1,286	1,285	1,286	300	8.57
2011-01-19	1,291	1,299	1,284	1,285	3,100	8.57
2011-01-18	1,299	1,299	1,290	1,291	2,300	8.61
2011-01-17	1,303	1,304	1,265	1,297	5,800	8.65
2011-01-14	1,297	1,300	1,282	1,300	6,900	8.67
2011-01-13	1,310	1,311	1,250	1,311	12,200	8.74
2011-01-12	1,290	1,314	1,286	1,298	13,800	8.65
2011-01-11	1,297	1,307	1,286	1,286	9,900	8.57
2011-01-07	1,299	1,308	1,290	1,297	3,100	8.65
2011-01-06	1,278	1,284	1,278	1,284	1,200	8.56
2011-01-05	1,268	1,270	1,268	1,270	200	8.47
2011-01-04	1,268	1,268	1,268	1,268	200	8.45

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 [2011年度]

2652 (株)まんだらけの時系列データ [2011年度]