2652 (株)まんだらけの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,134	1,143	1,134	1,143	900	7.62
2012-12-27	1,141	1,141	1,130	1,133	1,800	7.55
2012-12-26	1,111	1,135	1,111	1,126	3,500	7.51
2012-12-25	1,111	1,120	1,111	1,112	3,700	7.41
2012-12-21	1,128	1,150	1,110	1,110	2,200	7.40
2012-12-20	1,135	1,135	1,100	1,115	2,100	7.43
2012-12-19	1,140	1,150	1,120	1,140	3,800	7.60
2012-12-18	1,145	1,145	1,145	1,145	500	7.63
2012-12-17	1,130	1,149	1,121	1,135	2,500	7.57
2012-12-14	1,120	1,135	1,120	1,130	500	7.53
2012-12-13	1,135	1,135	1,117	1,117	1,100	7.45
2012-12-12	1,120	1,121	1,116	1,116	700	7.44
2012-12-11	1,140	1,140	1,122	1,125	1,400	7.50
2012-12-10	1,140	1,140	1,140	1,140	500	7.60
2012-12-07	1,120	1,123	1,118	1,123	500	7.49
2012-12-06	1,112	1,135	1,112	1,115	1,200	7.43
2012-12-05	1,157	1,157	1,110	1,122	1,900	7.48
2012-12-04	1,155	1,170	1,150	1,170	1,100	7.80
2012-12-03	1,144	1,154	1,144	1,154	2,700	7.69
2012-11-30	1,101	1,140	1,101	1,129	2,200	7.53
2012-11-29	1,050	1,074	1,050	1,074	3,000	7.16
2012-11-28	1,041	1,050	1,041	1,050	300	7
2012-11-27	1,044	1,044	1,044	1,044	100	6.96
2012-11-26	1,060	1,060	1,036	1,036	200	6.91
2012-11-22	1,040	1,040	1,040	1,040	100	6.93
2012-11-21	1,045	1,045	1,045	1,045	100	6.97
2012-11-20	1,037	1,040	1,036	1,040	500	6.93
2012-11-19	1,032	1,075	1,032	1,037	1,800	6.91
2012-11-16	1,060	1,060	1,045	1,045	1,900	6.97
2012-11-15	1,064	1,070	1,052	1,055	3,200	7.03
2012-11-14	1,033	1,034	1,033	1,034	400	6.89
2012-11-13	1,026	1,035	1,020	1,035	1,200	6.90
2012-11-12	1,025	1,030	1,025	1,030	700	6.87
2012-11-09	1,025	1,025	1,025	1,025	500	6.83
2012-11-08	1,026	1,026	1,026	1,026	100	6.84
2012-11-07	1,025	1,025	1,025	1,025	100	6.83
2012-11-06	1,025	1,027	1,025	1,027	1,300	6.85
2012-11-05	1,026	1,026	1,025	1,025	500	6.83
2012-11-02	1,026	1,026	1,025	1,025	400	6.83
2012-11-01	1,025	1,030	1,025	1,030	300	6.87
2012-10-31	1,035	1,035	1,032	1,032	500	6.88
2012-10-30	1,021	1,032	1,021	1,032	600	6.88
2012-10-29	1,020	1,020	1,020	1,020	400	6.80
2012-10-26	1,025	1,030	1,020	1,020	600	6.80
2012-10-25	1,030	1,030	1,022	1,022	300	6.81
2012-10-24	1,032	1,032	1,020	1,025	400	6.83
2012-10-23	1,015	1,021	1,015	1,021	300	6.81
2012-10-22	1,021	1,021	1,021	1,021	100	6.81
2012-10-19	1,031	1,033	1,031	1,033	300	6.89
2012-10-18	1,027	1,029	1,027	1,029	400	6.86
2012-10-17	1,023	1,030	1,023	1,030	800	6.87
2012-10-15	1,030	1,033	1,030	1,030	700	6.87
2012-10-12	1,021	1,031	1,021	1,031	200	6.87
2012-10-11	1,021	1,031	1,021	1,031	300	6.87
2012-10-10	1,027	1,027	1,022	1,024	700	6.83
2012-10-09	1,021	1,030	1,021	1,030	900	6.87
2012-10-04	1,030	1,040	1,030	1,040	600	6.93
2012-10-02	1,034	1,034	1,020	1,030	500	6.87
2012-10-01	1,032	1,034	1,032	1,034	200	6.89
2012-09-28	1,030	1,032	1,030	1,032	300	6.88
2012-09-27	1,037	1,037	1,030	1,030	300	6.87
2012-09-26	1,034	1,034	1,021	1,030	500	6.87
2012-09-25	1,038	1,047	1,038	1,047	1,400	6.98
2012-09-24	1,033	1,033	1,033	1,033	300	6.89
2012-09-21	1,031	1,045	1,031	1,045	400	6.97
2012-09-20	1,040	1,044	1,032	1,032	400	6.88
2012-09-19	1,030	1,040	1,030	1,040	500	6.93
2012-09-18	1,041	1,041	1,041	1,041	600	6.94
2012-09-14	1,039	1,044	1,039	1,044	200	6.96
2012-09-12	1,020	1,040	1,020	1,040	400	6.93
2012-09-11	1,018	1,030	1,018	1,030	3,100	6.87
2012-09-07	1,016	1,016	1,016	1,016	200	6.77
2012-09-05	1,015	1,033	1,015	1,033	500	6.89
2012-09-04	1,014	1,020	1,014	1,020	200	6.80
2012-09-03	1,058	1,058	1,030	1,030	300	6.87
2012-08-31	1,025	1,060	1,025	1,060	3,200	7.07
2012-08-30	1,011	1,023	1,011	1,022	700	6.81
2012-08-27	1,030	1,033	1,030	1,033	500	6.89
2012-08-24	1,040	1,040	1,030	1,030	200	6.87
2012-08-22	1,030	1,030	1,030	1,030	200	6.87
2012-08-21	1,041	1,041	1,030	1,031	300	6.87
2012-08-20	1,019	1,030	1,019	1,030	2,000	6.87
2012-08-17	1,041	1,041	1,040	1,040	900	6.93
2012-08-16	1,049	1,049	1,049	1,049	100	6.99
2012-08-15	1,050	1,080	1,049	1,049	700	6.99
2012-08-14	1,031	1,049	1,031	1,049	500	6.99
2012-08-13	1,031	1,031	1,031	1,031	100	6.87
2012-08-10	1,049	1,049	1,031	1,031	200	6.87
2012-08-09	1,049	1,049	1,049	1,049	1,000	6.99
2012-08-08	1,049	1,049	1,049	1,049	100	6.99
2012-08-07	1,038	1,038	1,030	1,030	600	6.87
2012-08-06	1,038	1,038	1,038	1,038	100	6.92
2012-08-03	1,035	1,050	1,030	1,050	1,400	7
2012-08-02	1,038	1,039	1,038	1,039	500	6.93
2012-08-01	1,041	1,041	1,034	1,034	200	6.89
2012-07-31	1,048	1,049	1,048	1,049	300	6.99
2012-07-30	1,050	1,050	1,020	1,048	500	6.99
2012-07-27	1,035	1,035	1,035	1,035	900	6.90
2012-07-26	1,031	1,031	1,030	1,030	1,200	6.87
2012-07-25	1,033	1,036	1,025	1,030	600	6.87
2012-07-24	1,035	1,039	1,035	1,039	400	6.93
2012-07-23	1,035	1,035	1,035	1,035	400	6.90
2012-07-20	1,018	1,030	1,018	1,030	600	6.87
2012-07-19	1,047	1,047	1,015	1,018	1,500	6.79
2012-07-18	1,047	1,047	1,047	1,047	100	6.98
2012-07-17	1,060	1,060	1,060	1,060	100	7.07
2012-07-13	1,015	1,030	1,015	1,030	600	6.87
2012-07-12	1,046	1,046	1,041	1,045	500	6.97
2012-07-11	1,049	1,050	1,049	1,050	600	7
2012-07-10	1,068	1,088	1,068	1,079	300	7.19
2012-07-09	1,049	1,049	1,049	1,049	100	6.99
2012-07-06	1,051	1,051	1,045	1,045	1,500	6.97
2012-07-05	1,055	1,055	1,051	1,051	800	7.01
2012-07-04	1,041	1,060	1,041	1,060	300	7.07
2012-07-03	1,060	1,060	1,040	1,040	500	6.93
2012-07-02	1,045	1,045	1,045	1,045	200	6.97
2012-06-29	1,040	1,040	1,040	1,040	400	6.93
2012-06-28	1,029	1,040	1,029	1,040	300	6.93
2012-06-27	1,023	1,025	1,023	1,024	300	6.83
2012-06-26	1,031	1,032	1,022	1,032	800	6.88
2012-06-25	1,031	1,040	1,030	1,033	1,300	6.89
2012-06-22	1,043	1,045	1,043	1,045	1,000	6.97
2012-06-20	1,045	1,045	1,045	1,045	500	6.97
2012-06-19	1,040	1,040	1,040	1,040	100	6.93
2012-06-18	1,050	1,050	1,050	1,050	100	7
2012-06-15	1,020	1,020	1,020	1,020	100	6.80
2012-06-14	1,037	1,037	1,035	1,035	600	6.90
2012-06-13	1,040	1,040	1,040	1,040	800	6.93
2012-06-12	1,012	1,031	1,012	1,030	1,100	6.87
2012-06-11	1,008	1,049	1,008	1,049	800	6.99
2012-06-08	1,011	1,038	1,011	1,038	400	6.92
2012-06-07	1,040	1,040	1,035	1,037	1,200	6.91
2012-06-06	1,027	1,057	1,027	1,030	1,100	6.87
2012-06-05	1,032	1,040	1,021	1,034	1,900	6.89
2012-06-04	1,047	1,047	1,042	1,042	2,100	6.95
2012-06-01	1,093	1,093	1,063	1,063	400	7.09
2012-05-31	1,044	1,093	1,044	1,093	2,100	7.29
2012-05-30	1,028	1,095	1,028	1,044	4,000	6.96
2012-05-29	1,052	1,058	1,049	1,058	700	7.05
2012-05-28	1,059	1,100	1,039	1,100	3,200	7.33
2012-05-25	1,036	1,036	1,036	1,036	100	6.91
2012-05-24	1,060	1,060	1,060	1,060	500	7.07
2012-05-23	1,007	1,100	1,007	1,099	7,200	7.33
2012-05-22	1,007	1,007	1,007	1,007	500	6.71
2012-05-21	994	1,016	991	1,016	2,200	6.77
2012-05-18	999	1,007	999	1,007	1,100	6.71
2012-05-17	1,000	1,000	996	996	800	6.64
2012-05-16	997	1,000	997	1,000	800	6.67
2012-05-15	980	1,001	970	997	6,000	6.65
2012-05-14	1,002	1,012	980	980	2,700	6.53
2012-05-11	1,028	1,029	1,022	1,022	1,400	6.81
2012-05-10	1,038	1,040	1,038	1,038	1,200	6.92
2012-05-09	1,040	1,040	1,037	1,037	600	6.91
2012-05-08	1,053	1,053	1,031	1,052	2,400	7.01
2012-05-07	1,060	1,060	1,051	1,051	2,000	7.01
2012-05-02	1,065	1,067	1,065	1,066	900	7.11
2012-05-01	1,080	1,080	1,065	1,065	1,500	7.10
2012-04-27	1,081	1,100	1,080	1,080	1,600	7.20
2012-04-25	1,073	1,080	1,073	1,080	1,600	7.20
2012-04-24	1,080	1,082	1,080	1,080	300	7.20
2012-04-23	1,100	1,100	1,086	1,086	1,400	7.24
2012-04-20	1,082	1,100	1,082	1,100	400	7.33
2012-04-19	1,109	1,109	1,079	1,099	700	7.33
2012-04-18	1,100	1,110	1,090	1,109	1,700	7.39
2012-04-17	1,076	1,102	1,066	1,095	900	7.30
2012-04-16	1,058	1,074	1,058	1,062	1,700	7.08
2012-04-13	1,063	1,064	1,050	1,058	2,300	7.05
2012-04-12	1,080	1,080	1,067	1,067	500	7.11
2012-04-11	1,066	1,086	1,060	1,080	2,000	7.20
2012-04-10	1,081	1,099	1,081	1,087	900	7.25
2012-04-09	1,109	1,114	1,109	1,110	3,300	7.40
2012-04-06	1,100	1,110	1,095	1,110	1,200	7.40
2012-04-05	1,119	1,120	1,106	1,110	2,600	7.40
2012-04-04	1,107	1,135	1,106	1,120	3,800	7.47
2012-04-03	1,110	1,116	1,090	1,100	1,100	7.33
2012-04-02	1,090	1,110	1,090	1,105	1,300	7.37
2012-03-30	1,094	1,094	1,084	1,084	600	7.23
2012-03-29	1,101	1,110	1,094	1,094	2,400	7.29
2012-03-28	1,089	1,110	1,086	1,110	1,600	7.40
2012-03-27	1,128	1,128	1,085	1,095	1,800	7.30
2012-03-26	1,083	1,130	1,083	1,129	4,100	7.53
2012-03-23	1,085	1,085	1,082	1,082	700	7.21
2012-03-22	1,085	1,085	1,080	1,085	800	7.23
2012-03-21	1,080	1,089	1,073	1,073	2,000	7.15
2012-03-19	1,096	1,096	1,071	1,076	2,200	7.17
2012-03-16	1,090	1,090	1,067	1,067	1,200	7.11
2012-03-15	1,077	1,089	1,077	1,088	3,100	7.25
2012-03-14	1,065	1,069	1,055	1,069	1,400	7.13
2012-03-13	1,062	1,079	1,062	1,079	1,700	7.19
2012-03-12	1,052	1,060	1,050	1,060	1,600	7.07
2012-03-09	1,055	1,055	1,052	1,052	800	7.01
2012-03-08	1,050	1,055	1,048	1,050	600	7
2012-03-07	1,050	1,050	1,050	1,050	500	7
2012-03-06	1,052	1,054	1,050	1,050	1,300	7
2012-03-05	1,060	1,063	1,050	1,050	1,100	7
2012-03-02	1,052	1,070	1,052	1,070	400	7.13
2012-03-01	1,065	1,066	1,053	1,053	6,800	7.02
2012-02-29	1,090	1,090	1,064	1,065	1,600	7.10
2012-02-28	1,060	1,060	1,055	1,060	600	7.07
2012-02-27	1,072	1,100	1,046	1,055	8,600	7.03
2012-02-24	1,045	1,045	1,036	1,036	1,200	6.91
2012-02-23	1,040	1,048	1,025	1,045	1,900	6.97
2012-02-22	1,015	1,025	1,011	1,025	2,000	6.83
2012-02-21	1,010	1,029	1,010	1,029	2,500	6.86
2012-02-20	1,015	1,022	1,015	1,017	1,700	6.78
2012-02-17	1,022	1,022	1,008	1,009	1,400	6.73
2012-02-16	1,030	1,030	1,000	1,006	4,900	6.71
2012-02-15	1,041	1,041	1,028	1,028	1,500	6.85
2012-02-14	1,031	1,050	1,031	1,050	1,000	7
2012-02-13	1,025	1,030	1,025	1,030	500	6.87
2012-02-10	1,024	1,024	1,022	1,022	400	6.81
2012-02-08	1,023	1,023	1,020	1,021	300	6.81
2012-02-07	1,020	1,020	1,019	1,019	200	6.79
2012-02-06	1,015	1,023	1,015	1,023	800	6.82
2012-02-03	1,015	1,015	1,015	1,015	900	6.77
2012-02-02	1,045	1,045	1,015	1,015	200	6.77
2012-01-31	1,024	1,024	1,006	1,006	600	6.71
2012-01-30	1,025	1,025	1,024	1,024	500	6.83
2012-01-27	1,039	1,040	1,036	1,036	400	6.91
2012-01-26	1,041	1,041	1,041	1,041	100	6.94
2012-01-25	1,033	1,041	1,033	1,041	300	6.94
2012-01-24	1,050	1,050	1,050	1,050	300	7
2012-01-23	1,040	1,049	1,040	1,049	700	6.99
2012-01-20	1,033	1,040	1,021	1,040	700	6.93
2012-01-17	1,050	1,050	1,049	1,049	400	6.99
2012-01-16	1,052	1,052	1,052	1,052	600	7.01
2012-01-13	1,060	1,064	1,055	1,055	1,200	7.03
2012-01-12	1,050	1,054	1,049	1,054	700	7.03
2012-01-11	1,050	1,050	1,047	1,050	800	7
2012-01-10	1,035	1,035	1,034	1,034	400	6.89
2012-01-06	1,060	1,060	1,056	1,057	600	7.05
2012-01-05	1,060	1,060	1,027	1,054	2,400	7.03
2012-01-04	1,059	1,061	1,059	1,061	900	7.07

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 [2012年度]

2652 (株)まんだらけの時系列データ [2012年度]