2652 (株)まんだらけの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	695	697	681	681	6,200	27.24
2015-12-29	670	691	670	689	4,000	27.56
2015-12-28	658	676	653	670	8,300	26.80
2015-12-25	678	682	665	668	8,100	26.72
2015-12-24	684	690	680	680	11,700	27.20
2015-12-22	696	701	689	689	11,900	27.56
2015-12-21	702	704	695	696	8,100	27.84
2015-12-18	713	720	700	701	19,100	28.04
2015-12-17	710	715	708	713	1,600	28.52
2015-12-16	704	716	703	710	2,800	28.40
2015-12-15	720	720	690	703	21,000	28.12
2015-12-14	706	719	681	717	18,300	28.68
2015-12-11	700	712	700	701	5,200	28.04
2015-12-10	716	717	695	700	9,500	28
2015-12-09	700	720	690	718	20,400	28.72
2015-12-08	699	704	682	704	13,100	28.16
2015-12-07	680	700	680	699	12,400	27.96
2015-12-04	687	687	673	680	7,200	27.20
2015-12-03	690	690	683	684	7,800	27.36
2015-12-02	682	686	681	686	2,800	27.44
2015-12-01	685	692	675	683	15,500	27.32
2015-11-30	680	680	675	680	4,500	27.20
2015-11-27	681	685	673	673	23,900	26.92
2015-11-26	669	676	668	676	6,700	27.04
2015-11-25	675	675	667	672	1,100	26.88
2015-11-24	665	675	664	675	5,700	27
2015-11-20	668	675	668	675	1,100	27
2015-11-19	667	678	665	675	3,600	27
2015-11-18	680	680	666	676	7,500	27.04
2015-11-17	680	681	679	681	3,300	27.24
2015-11-16	663	675	663	675	9,500	27
2015-11-13	672	680	663	663	3,100	26.52
2015-11-12	685	685	669	672	2,900	26.88
2015-11-11	680	685	679	685	3,800	27.40
2015-11-10	675	675	666	675	8,300	27
2015-11-09	673	674	671	674	6,300	26.96
2015-11-06	684	686	673	673	7,300	26.92
2015-11-05	680	688	680	687	4,300	27.48
2015-11-04	687	687	679	685	3,000	27.40
2015-11-02	683	687	678	687	3,100	27.48
2015-10-30	680	683	676	683	2,800	27.32
2015-10-29	685	686	676	681	9,500	27.24
2015-10-28	688	688	678	685	4,500	27.40
2015-10-27	679	688	676	688	5,000	27.52
2015-10-26	689	692	682	683	2,800	27.32
2015-10-23	695	709	682	688	8,700	27.52
2015-10-22	690	694	690	690	600	27.60
2015-10-21	694	694	692	692	800	27.68
2015-10-20	683	693	683	693	3,500	27.72
2015-10-19	691	695	690	690	1,000	27.60
2015-10-16	689	691	689	691	1,700	27.64
2015-10-15	688	690	688	689	2,900	27.56
2015-10-14	684	690	681	688	4,200	27.52
2015-10-13	683	687	682	684	1,400	27.36
2015-10-09	689	697	689	690	5,300	27.60
2015-10-08	698	699	688	699	2,300	27.96
2015-10-07	700	703	691	702	2,500	28.08
2015-10-06	698	709	698	707	7,600	28.28
2015-10-05	702	702	692	698	5,300	27.92
2015-10-02	694	694	693	693	200	27.72
2015-10-01	695	695	690	694	2,200	27.76
2015-09-30	680	693	672	691	12,800	27.64
2015-09-29	663	673	661	668	7,700	26.72
2015-09-28	685	689	674	679	5,600	27.16
2015-09-25	700	700	693	696	1,600	27.84
2015-09-24	695	700	694	700	4,400	28
2015-09-18	692	699	692	697	2,000	27.88
2015-09-17	695	701	694	695	3,000	27.80
2015-09-16	700	701	690	700	8,000	28
2015-09-15	697	700	691	691	3,400	27.64
2015-09-14	699	700	680	697	5,300	27.88
2015-09-11	677	700	676	700	18,200	28
2015-09-10	683	683	672	681	7,400	27.24
2015-09-09	683	688	681	683	8,600	27.32
2015-09-08	700	700	676	684	6,700	27.36
2015-09-07	698	700	674	700	9,600	28
2015-09-04	686	690	679	690	14,100	27.60
2015-09-03	692	705	690	701	6,200	28.04
2015-09-02	690	701	680	701	8,500	28.04
2015-09-01	709	717	677	700	8,200	28
2015-08-31	704	709	690	709	6,000	28.36
2015-08-28	692	711	686	705	28,400	28.20
2015-08-27	682	698	670	691	9,100	27.64
2015-08-26	660	672	645	672	12,000	26.88
2015-08-25	635	689	608	670	45,900	26.80
2015-08-24	680	698	650	659	40,800	26.36
2015-08-21	705	712	697	705	15,200	28.20
2015-08-20	708	718	701	705	9,700	28.20
2015-08-19	721	721	701	708	7,800	28.32
2015-08-18	710	724	702	721	10,500	28.84
2015-08-17	712	712	698	712	10,700	28.48
2015-08-14	711	717	680	710	38,900	28.40
2015-08-13	720	742	717	735	12,700	29.40
2015-08-12	730	732	710	720	12,200	28.80
2015-08-11	736	739	723	730	7,700	29.20
2015-08-10	749	749	724	736	19,000	29.44
2015-08-07	757	757	740	749	11,800	29.96
2015-08-06	755	759	750	758	9,300	30.32
2015-08-05	752	752	746	752	8,200	30.08
2015-08-04	750	750	743	748	9,700	29.92
2015-08-03	745	748	740	748	10,600	29.92
2015-07-31	749	749	741	742	12,200	29.68
2015-07-30	755	755	747	749	13,600	29.96
2015-07-29	750	757	747	757	31,200	30.28
2015-07-28	743	755	732	743	50,700	29.72
2015-07-27	735	743	722	728	10,400	29.12
2015-07-24	739	743	731	731	5,100	29.24
2015-07-23	739	744	738	741	6,100	29.64
2015-07-22	740	748	725	735	16,600	29.40
2015-07-21	730	753	730	745	19,500	29.80
2015-07-17	725	729	724	728	9,100	29.12
2015-07-16	716	721	711	720	15,600	28.80
2015-07-15	719	719	710	713	5,200	28.52
2015-07-14	720	726	710	717	6,400	28.68
2015-07-13	716	716	705	712	4,200	28.48
2015-07-10	697	714	697	706	15,800	28.24
2015-07-09	701	713	676	700	53,300	28
2015-07-08	727	728	706	725	16,800	29
2015-07-07	734	734	727	727	5,100	29.08
2015-07-06	739	739	714	724	6,200	28.96
2015-07-03	726	735	720	734	11,500	29.36
2015-07-02	743	743	732	736	9,100	29.44
2015-07-01	719	744	713	744	18,900	29.76
2015-06-30	722	737	707	734	12,400	29.36
2015-06-29	704	740	703	735	34,000	29.40
2015-06-26	757	757	719	749	41,100	29.96
2015-06-25	764	765	752	758	34,500	30.32
2015-06-24	773	784	743	764	81,200	30.56
2015-06-23	731	768	731	763	106,100	30.52
2015-06-22	717	730	717	723	22,000	28.92
2015-06-19	696	728	692	721	52,900	28.84
2015-06-18	685	695	681	693	22,200	27.72
2015-06-17	691	693	684	685	11,200	27.40
2015-06-16	682	696	680	691	20,200	27.64
2015-06-15	680	686	679	683	8,200	27.32
2015-06-12	680	686	678	679	10,100	27.16
2015-06-11	680	682	677	680	15,800	27.20
2015-06-10	679	689	673	679	19,000	27.16
2015-06-09	681	692	678	685	12,800	27.40
2015-06-08	683	698	681	685	8,100	27.40
2015-06-05	684	698	682	688	10,000	27.52
2015-06-04	689	689	682	688	15,500	27.52
2015-06-03	687	691	685	689	8,900	27.56
2015-06-02	692	695	686	690	18,700	27.60
2015-06-01	705	709	684	691	88,300	27.64
2015-05-29	730	735	712	718	11,000	28.72
2015-05-28	732	740	721	733	17,500	29.32
2015-05-27	716	748	711	731	33,100	29.24
2015-05-26	725	727	714	722	12,500	28.88
2015-05-25	716	721	709	719	11,200	28.76
2015-05-22	716	725	715	716	7,700	28.64
2015-05-21	718	720	710	715	17,300	28.60
2015-05-20	714	735	714	720	22,100	28.80
2015-05-19	715	728	715	723	9,500	28.92
2015-05-18	715	720	702	717	18,400	28.68
2015-05-15	700	715	700	715	18,700	28.60
2015-05-14	700	716	694	695	19,100	27.80
2015-05-13	700	709	696	701	11,100	28.04
2015-05-12	701	716	700	703	8,500	28.12
2015-05-11	714	718	700	701	8,800	28.04
2015-05-08	700	735	700	705	11,900	28.20
2015-05-07	686	705	686	699	9,200	27.96
2015-05-01	708	708	690	694	16,600	27.76
2015-04-30	720	722	710	710	17,400	28.40
2015-04-28	724	725	719	723	10,100	28.92
2015-04-27	733	733	721	724	11,900	28.96
2015-04-24	735	735	720	730	22,100	29.20
2015-04-23	731	735	724	734	15,900	29.36
2015-04-22	737	745	730	735	11,100	29.40
2015-04-21	737	742	720	737	22,200	29.48
2015-04-20	737	750	725	737	21,200	29.48
2015-04-17	752	759	743	752	13,000	30.08
2015-04-16	761	764	751	752	10,900	30.08
2015-04-15	757	768	749	761	14,500	30.44
2015-04-14	766	770	757	764	14,400	30.56
2015-04-13	766	775	761	774	22,100	30.96
2015-04-10	768	773	742	773	25,100	30.92
2015-04-09	771	771	766	768	7,300	30.72
2015-04-08	770	772	764	766	10,900	30.64
2015-04-07	779	788	766	769	9,700	30.76
2015-04-06	782	791	770	777	14,800	31.08
2015-04-03	779	785	754	771	15,400	30.84
2015-04-02	755	764	751	764	22,200	30.56
2015-04-01	765	768	756	758	12,700	30.32
2015-03-31	769	770	759	766	22,400	30.64
2015-03-30	786	786	756	761	25,200	30.44
2015-03-27	818	828	770	783	37,900	31.32
2015-03-26	4,785	4,895	4,700	4,895	9,500	32.63
2015-03-25	4,720	4,840	4,680	4,835	6,600	32.23
2015-03-24	4,650	4,720	4,630	4,720	5,800	31.47
2015-03-23	4,630	4,660	4,625	4,650	4,800	31
2015-03-20	4,625	4,655	4,605	4,650	3,200	31
2015-03-19	4,580	4,640	4,580	4,625	1,800	30.83
2015-03-18	4,600	4,620	4,570	4,570	4,000	30.47
2015-03-17	4,705	4,705	4,580	4,630	7,200	30.87
2015-03-16	4,725	4,725	4,660	4,705	2,900	31.37
2015-03-13	4,735	4,735	4,615	4,725	3,700	31.50
2015-03-12	4,740	4,740	4,605	4,700	3,500	31.33
2015-03-11	4,730	4,740	4,665	4,670	4,400	31.13
2015-03-10	4,770	4,890	4,680	4,830	18,200	32.20
2015-03-09	4,600	4,740	4,555	4,700	7,300	31.33
2015-03-06	4,545	4,545	4,465	4,545	5,300	30.30
2015-03-05	4,470	4,475	4,445	4,475	2,000	29.83
2015-03-04	4,420	4,465	4,385	4,430	3,300	29.53
2015-03-03	4,345	4,460	4,335	4,405	8,300	29.37
2015-03-02	4,515	4,515	4,320	4,390	23,600	29.27
2015-02-27	4,640	4,670	4,585	4,585	7,600	30.57
2015-02-26	4,550	4,625	4,550	4,620	3,200	30.80
2015-02-25	4,610	4,615	4,560	4,565	3,100	30.43
2015-02-24	4,660	4,660	4,550	4,610	10,600	30.73
2015-02-23	4,750	4,795	4,665	4,675	3,300	31.17
2015-02-20	4,835	4,840	4,655	4,750	6,800	31.67
2015-02-19	4,805	4,900	4,805	4,835	6,900	32.23
2015-02-18	4,620	4,960	4,620	4,835	14,700	32.23
2015-02-17	4,600	4,630	4,555	4,600	5,200	30.67
2015-02-16	4,570	4,680	4,460	4,605	25,000	30.70
2015-02-13	4,800	4,860	4,545	4,610	31,700	30.73
2015-02-12	5,100	5,150	4,890	4,920	21,500	32.80
2015-02-10	4,940	5,020	4,885	4,995	10,800	33.30
2015-02-09	5,000	5,000	4,735	4,870	21,100	32.47
2015-02-06	5,100	5,270	4,815	5,010	31,300	33.40
2015-02-05	5,530	5,560	5,050	5,170	20,600	34.47
2015-02-04	5,500	5,750	5,390	5,620	14,600	37.47
2015-02-03	5,970	6,090	5,300	5,430	26,900	36.20
2015-02-02	5,960	6,040	5,410	5,800	61,500	38.67
2015-01-30	5,240	5,290	5,000	5,060	7,200	33.73
2015-01-29	5,370	5,380	5,060	5,220	10,800	34.80
2015-01-28	5,150	5,370	5,050	5,350	21,700	35.67
2015-01-27	4,945	5,050	4,800	5,050	10,500	33.67
2015-01-26	4,900	5,080	4,800	4,805	8,300	32.03
2015-01-23	4,935	4,990	4,710	4,710	5,100	31.40
2015-01-22	4,800	5,230	4,655	4,795	32,100	31.97
2015-01-21	4,590	4,800	4,520	4,800	10,400	32
2015-01-20	4,455	4,580	4,360	4,520	3,200	30.13
2015-01-19	4,400	4,455	4,310	4,455	3,400	29.70
2015-01-16	4,360	4,430	4,270	4,385	3,100	29.23
2015-01-15	4,455	4,460	4,300	4,430	5,300	29.53
2015-01-14	4,390	4,680	4,360	4,545	5,200	30.30
2015-01-13	4,300	4,370	4,205	4,370	6,100	29.13
2015-01-09	4,700	4,730	4,195	4,290	22,600	28.60
2015-01-08	4,300	4,805	4,290	4,565	49,300	30.43
2015-01-07	3,870	4,430	3,820	4,110	56,800	27.40
2015-01-06	3,635	3,730	3,580	3,730	6,900	24.87
2015-01-05	3,495	3,600	3,490	3,600	7,700	24

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 [2015年度]

2652 (株)まんだらけの時系列データ [2015年度]