8698 マネックスグループ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 127,000 | 137,000 | 126,000 | 128,000 | 31,952 | 1,280 |
| 2004-12-29 | 118,000 | 131,000 | 115,000 | 127,000 | 53,469 | 1,270 |
| 2004-12-28 | 114,000 | 116,000 | 111,000 | 112,000 | 17,083 | 1,120 |
| 2004-12-27 | 106,000 | 119,000 | 102,000 | 116,000 | 45,431 | 1,160 |
| 2004-12-24 | 93,600 | 104,000 | 93,500 | 104,000 | 25,571 | 1,040 |
| 2004-12-22 | 94,000 | 94,000 | 92,500 | 93,100 | 6,089 | 931 |
| 2004-12-21 | 93,000 | 93,400 | 92,000 | 92,300 | 5,193 | 923 |
| 2004-12-20 | 92,500 | 94,400 | 92,300 | 92,500 | 5,944 | 925 |
| 2004-12-17 | 90,600 | 94,000 | 90,000 | 92,500 | 5,516 | 925 |
| 2004-12-16 | 92,000 | 92,000 | 90,100 | 90,600 | 3,659 | 906 |
| 2004-12-15 | 95,000 | 95,100 | 91,100 | 92,500 | 4,883 | 925 |
| 2004-12-14 | 90,000 | 94,800 | 88,500 | 93,500 | 8,498 | 935 |
| 2004-12-13 | 90,000 | 91,000 | 88,500 | 88,700 | 5,665 | 887 |
| 2004-12-10 | 92,900 | 93,900 | 91,600 | 92,000 | 3,388 | 920 |
| 2004-12-09 | 95,500 | 96,000 | 92,700 | 93,900 | 3,502 | 939 |
| 2004-12-08 | 95,100 | 97,300 | 94,000 | 95,100 | 4,436 | 951 |
| 2004-12-07 | 98,700 | 99,000 | 97,100 | 97,100 | 2,686 | 971 |
| 2004-12-06 | 98,100 | 100,000 | 97,600 | 98,600 | 3,361 | 986 |
| 2004-12-03 | 100,000 | 101,000 | 99,000 | 100,000 | 4,312 | 1,000 |
| 2004-12-02 | 103,000 | 103,000 | 99,800 | 99,900 | 4,615 | 999 |
| 2004-12-01 | 100,000 | 101,000 | 99,800 | 101,000 | 4,055 | 1,010 |
| 2004-11-30 | 103,000 | 103,000 | 100,000 | 102,000 | 5,496 | 1,020 |
| 2004-11-29 | 99,900 | 105,000 | 99,600 | 103,000 | 11,221 | 1,030 |
| 2004-11-26 | 100,000 | 101,000 | 98,000 | 99,700 | 4,074 | 997 |
| 2004-11-25 | 102,000 | 102,000 | 99,200 | 101,000 | 6,014 | 1,010 |
| 2004-11-24 | 103,000 | 104,000 | 101,000 | 101,000 | 4,748 | 1,010 |
| 2004-11-22 | 103,000 | 104,000 | 101,000 | 102,000 | 5,786 | 1,020 |
| 2004-11-19 | 109,000 | 110,000 | 106,000 | 107,000 | 3,884 | 1,070 |
| 2004-11-18 | 111,000 | 113,000 | 108,000 | 109,000 | 9,809 | 1,090 |
| 2004-11-17 | 106,000 | 110,000 | 105,000 | 109,000 | 7,226 | 1,090 |
| 2004-11-16 | 111,000 | 113,000 | 106,000 | 107,000 | 11,278 | 1,070 |
| 2004-11-15 | 107,000 | 113,000 | 105,000 | 109,000 | 21,546 | 1,090 |
| 2004-11-12 | 105,000 | 109,000 | 101,000 | 103,000 | 22,730 | 1,030 |
| 2004-11-11 | 94,000 | 103,000 | 93,500 | 103,000 | 27,125 | 1,030 |
| 2004-11-10 | 89,100 | 93,200 | 89,000 | 93,000 | 5,718 | 930 |
| 2004-11-09 | 91,100 | 91,900 | 89,800 | 90,100 | 3,453 | 901 |
| 2004-11-08 | 92,900 | 93,000 | 91,500 | 92,200 | 3,422 | 922 |
| 2004-11-05 | 93,000 | 94,300 | 91,400 | 92,000 | 4,238 | 920 |
| 2004-11-04 | 94,800 | 95,800 | 91,200 | 91,300 | 7,755 | 913 |
| 2004-11-02 | 84,000 | 93,600 | 83,900 | 90,800 | 13,945 | 908 |
| 2004-11-01 | 83,600 | 84,500 | 80,300 | 83,700 | 12,199 | 837 |
| 2004-10-29 | 90,300 | 91,500 | 87,500 | 88,100 | 6,662 | 881 |
| 2004-10-28 | 93,300 | 93,500 | 91,900 | 92,300 | 3,433 | 923 |
| 2004-10-27 | 93,200 | 94,000 | 90,500 | 91,300 | 4,893 | 913 |
| 2004-10-26 | 94,700 | 95,400 | 91,100 | 91,400 | 7,307 | 914 |
| 2004-10-25 | 94,000 | 98,400 | 93,800 | 94,800 | 7,924 | 948 |
| 2004-10-22 | 101,000 | 103,000 | 97,000 | 99,000 | 7,958 | 990 |
| 2004-10-21 | 101,000 | 101,000 | 99,500 | 100,000 | 6,235 | 1,000 |
| 2004-10-20 | 102,000 | 103,000 | 100,000 | 102,000 | 4,683 | 1,020 |
| 2004-10-19 | 103,000 | 106,000 | 102,000 | 103,000 | 4,147 | 1,030 |
| 2004-10-18 | 105,000 | 106,000 | 101,000 | 102,000 | 2,880 | 1,020 |
| 2004-10-15 | 99,300 | 106,000 | 99,300 | 104,000 | 9,976 | 1,040 |
| 2004-10-14 | 105,000 | 106,000 | 101,000 | 103,000 | 4,839 | 1,030 |
| 2004-10-13 | 109,000 | 110,000 | 107,000 | 107,000 | 3,322 | 1,070 |
| 2004-10-12 | 111,000 | 111,000 | 108,000 | 109,000 | 3,826 | 1,090 |
| 2004-10-08 | 109,000 | 111,000 | 108,000 | 111,000 | 2,562 | 1,110 |
| 2004-10-07 | 111,000 | 112,000 | 109,000 | 111,000 | 3,996 | 1,110 |
| 2004-10-06 | 108,000 | 112,000 | 106,000 | 109,000 | 6,936 | 1,090 |
| 2004-10-05 | 111,000 | 111,000 | 107,000 | 107,000 | 4,902 | 1,070 |
| 2004-10-04 | 114,000 | 114,000 | 110,000 | 110,000 | 8,427 | 1,100 |
| 2004-10-01 | 110,000 | 114,000 | 108,000 | 108,000 | 11,866 | 1,080 |
| 2004-09-30 | 102,000 | 112,000 | 101,000 | 109,000 | 23,128 | 1,090 |
| 2004-09-29 | 102,000 | 103,000 | 99,300 | 100,000 | 7,642 | 1,000 |
| 2004-09-28 | 102,000 | 103,000 | 99,300 | 99,500 | 11,069 | 995 |
| 2004-09-27 | 115,000 | 115,000 | 106,000 | 107,000 | 8,856 | 1,070 |
| 2004-09-24 | 106,000 | 117,000 | 105,000 | 113,000 | 36,359 | 1,130 |
| 2004-09-22 | 97,000 | 109,000 | 95,100 | 109,000 | 33,110 | 1,090 |
| 2004-09-21 | 104,000 | 104,000 | 98,800 | 99,000 | 19,484 | 990 |
| 2004-09-17 | 110,000 | 112,000 | 106,000 | 107,000 | 10,033 | 1,070 |
| 2004-09-16 | 109,000 | 115,000 | 108,000 | 111,000 | 15,233 | 1,110 |
| 2004-09-15 | 119,000 | 120,000 | 112,000 | 113,000 | 14,352 | 1,130 |
| 2004-09-14 | 123,000 | 124,000 | 119,000 | 119,000 | 9,780 | 1,190 |
| 2004-09-13 | 125,000 | 126,000 | 123,000 | 124,000 | 4,840 | 1,240 |
| 2004-09-10 | 123,000 | 127,000 | 121,000 | 125,000 | 9,346 | 1,250 |
| 2004-09-09 | 130,000 | 132,000 | 126,000 | 126,000 | 8,867 | 1,260 |
| 2004-09-08 | 124,000 | 136,000 | 123,000 | 132,000 | 39,199 | 1,320 |
| 2004-09-07 | 125,000 | 125,000 | 117,000 | 123,000 | 27,432 | 1,230 |
| 2004-09-06 | 127,000 | 129,000 | 122,000 | 126,000 | 14,308 | 1,260 |
| 2004-09-03 | 133,000 | 135,000 | 131,000 | 131,000 | 8,359 | 1,310 |
| 2004-09-02 | 137,000 | 138,000 | 133,000 | 135,000 | 8,783 | 1,350 |
| 2004-09-01 | 135,000 | 137,000 | 134,000 | 137,000 | 6,358 | 1,370 |
| 2004-08-31 | 137,000 | 137,000 | 135,000 | 136,000 | 5,003 | 1,360 |
| 2004-08-30 | 138,000 | 139,000 | 136,000 | 138,000 | 4,616 | 1,380 |
| 2004-08-27 | 136,000 | 139,000 | 135,000 | 139,000 | 4,467 | 1,390 |
| 2004-08-26 | 140,000 | 141,000 | 136,000 | 136,000 | 10,684 | 1,360 |
| 2004-08-25 | 134,000 | 138,000 | 131,000 | 136,000 | 11,801 | 1,360 |
| 2004-08-24 | 137,000 | 138,000 | 134,000 | 136,000 | 7,134 | 1,360 |
| 2004-08-23 | 141,000 | 142,000 | 137,000 | 138,000 | 7,008 | 1,380 |
| 2004-08-20 | 137,000 | 143,000 | 135,000 | 139,000 | 11,816 | 1,390 |
| 2004-08-19 | 143,000 | 143,000 | 136,000 | 139,000 | 8,901 | 1,390 |
| 2004-08-18 | 138,000 | 142,000 | 128,000 | 140,000 | 15,396 | 1,400 |
| 2004-08-17 | 146,000 | 148,000 | 137,000 | 139,000 | 10,957 | 1,390 |
| 2004-08-16 | 148,000 | 148,000 | 140,000 | 141,000 | 14,288 | 1,410 |
| 2004-08-13 | 150,000 | 154,000 | 149,000 | 149,000 | 11,104 | 1,490 |
| 2004-08-12 | 152,000 | 158,000 | 151,000 | 155,000 | 9,497 | 1,550 |
| 2004-08-11 | 163,000 | 166,000 | 151,000 | 152,000 | 26,725 | 1,520 |
| 2004-08-10 | 145,000 | 162,000 | 144,000 | 157,000 | 51,373 | 1,570 |
| 2004-08-09 | 143,000 | 148,000 | 138,000 | 144,000 | 23,989 | 1,440 |
| 2004-08-06 | 141,000 | 153,000 | 141,000 | 147,000 | 26,535 | 1,470 |
| 2004-08-05 | 155,000 | 166,000 | 148,000 | 150,000 | 61,371 | 1,500 |
| 2004-08-04 | 132,000 | 158,000 | 127,000 | 158,000 | 95,808 | 1,580 |
| 2004-08-03 | 165,000 | 167,000 | 137,000 | 138,000 | 82,381 | 1,380 |
| 2004-08-02 | 182,000 | 191,000 | 167,000 | 167,000 | 49,431 | 1,670 |
分割・併合履歴 ： [2013-09-26]1株→100株
