8698 マネックスグループ(株) 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	24,190	24,190	23,510	23,980	22,572	239.80
2010-12-29	23,900	24,220	23,850	24,190	23,110	241.90
2010-12-28	23,910	24,150	23,700	23,940	22,722	239.40
2010-12-27	23,320	23,970	23,270	23,910	22,887	239.10
2010-12-24	23,800	23,830	23,100	23,470	25,761	234.70
2010-12-22	23,860	24,050	23,760	23,840	56,206	238.40
2010-12-21	23,310	23,870	23,310	23,740	30,405	237.40
2010-12-20	23,490	23,850	23,010	23,530	43,792	235.30
2010-12-17	22,760	23,350	22,760	23,000	45,145	230
2010-12-16	22,570	22,710	22,140	22,660	38,517	226.60
2010-12-15	22,300	22,500	22,100	22,410	41,078	224.10
2010-12-14	22,010	22,240	21,900	22,200	25,957	222
2010-12-13	21,800	22,120	21,400	22,000	19,619	220
2010-12-10	21,530	21,960	21,210	21,860	19,483	218.60
2010-12-09	21,720	21,760	21,120	21,440	24,103	214.40
2010-12-08	21,700	22,010	21,500	21,710	10,964	217.10
2010-12-07	21,970	22,010	21,560	21,750	11,590	217.50
2010-12-06	21,890	22,090	21,750	21,970	11,366	219.70
2010-12-03	22,060	22,310	21,730	21,880	14,066	218.80
2010-12-02	22,110	22,410	22,110	22,160	17,132	221.60
2010-12-01	21,750	21,960	21,610	21,810	14,899	218.10
2010-11-30	22,700	22,700	21,350	22,320	27,618	223.20
2010-11-29	22,790	22,940	22,220	22,550	25,502	225.50
2010-11-26	22,370	22,770	22,260	22,570	21,150	225.70
2010-11-25	22,470	22,620	22,110	22,450	34,651	224.50
2010-11-24	21,500	22,360	21,480	22,100	19,658	221
2010-11-22	22,360	22,450	22,000	22,260	24,226	222.60
2010-11-19	22,500	22,500	21,850	22,160	33,199	221.60
2010-11-18	20,400	22,080	20,400	21,890	28,764	218.90
2010-11-17	20,790	20,790	20,400	20,680	13,926	206.80
2010-11-16	21,090	21,120	20,700	20,900	9,308	209
2010-11-15	21,110	21,350	20,700	20,870	12,659	208.70
2010-11-12	21,400	21,430	20,870	20,940	17,585	209.40
2010-11-11	20,930	21,390	20,800	21,190	29,346	211.90
2010-11-10	20,610	21,300	20,520	20,650	27,079	206.50
2010-11-09	20,160	20,630	20,000	20,470	32,372	204.70
2010-11-08	19,810	20,270	19,810	20,170	33,507	201.70
2010-11-05	18,900	19,500	18,700	19,200	22,851	192
2010-11-04	18,600	18,930	18,200	18,530	38,841	185.30
2010-11-02	19,000	19,030	18,580	18,680	19,659	186.80
2010-11-01	19,060	19,800	18,800	19,320	21,682	193.20
2010-10-29	19,410	19,450	18,880	19,120	31,400	191.20
2010-10-28	19,930	19,990	19,510	19,690	51,656	196.90
2010-10-27	21,030	21,100	19,310	19,750	82,717	197.50
2010-10-26	22,000	22,180	21,540	21,640	19,157	216.40
2010-10-25	22,150	22,450	21,950	22,000	26,010	220
2010-10-22	22,340	22,530	22,230	22,400	29,469	224
2010-10-21	22,330	22,580	22,120	22,510	34,590	225.10
2010-10-20	22,300	22,690	21,900	22,530	26,966	225.30
2010-10-19	22,420	23,080	22,400	22,600	34,482	226
2010-10-18	22,320	22,510	22,270	22,370	37,226	223.70
2010-10-15	22,500	22,640	22,280	22,400	37,441	224
2010-10-14	22,490	22,940	22,250	22,770	41,061	227.70
2010-10-13	21,370	22,800	21,300	22,450	173,382	224.50
2010-10-12	23,850	23,850	22,370	22,370	40,714	223.70
2010-10-08	24,030	24,450	23,750	23,760	33,507	237.60
2010-10-07	23,670	24,470	23,580	24,030	46,979	240.30
2010-10-06	23,770	24,150	23,730	23,780	137,469	237.80
2010-10-05	24,440	24,440	23,760	23,950	150,497	239.50
2010-10-04	25,510	26,020	24,380	24,480	141,439	244.80
2010-10-01	27,700	27,700	26,010	26,010	44,993	260.10
2010-09-30	28,450	28,450	27,930	28,100	45,578	281
2010-09-29	28,710	28,750	28,450	28,500	39,211	285
2010-09-28	28,530	28,820	28,410	28,700	58,517	287
2010-09-27	28,110	29,000	28,100	28,740	80,603	287.40
2010-09-24	28,380	28,450	27,900	28,100	28,141	281
2010-09-22	28,950	28,950	28,000	28,380	46,559	283.80
2010-09-21	32,450	32,650	30,400	30,650	21,482	306.50
2010-09-17	33,000	33,700	32,400	32,400	10,509	324
2010-09-16	34,000	34,150	32,850	33,000	3,876	330
2010-09-15	33,250	34,000	33,100	33,700	2,429	337
2010-09-14	34,000	34,050	33,500	33,550	2,186	335.50
2010-09-13	33,600	34,050	33,300	33,950	2,318	339.50
2010-09-10	33,150	33,600	33,100	33,350	3,397	333.50
2010-09-09	33,400	33,600	33,000	33,100	2,725	331
2010-09-08	33,900	34,100	33,200	33,550	2,096	335.50
2010-09-07	34,650	34,950	34,300	34,450	1,833	344.50
2010-09-06	34,100	34,900	33,900	34,750	1,523	347.50
2010-09-03	34,050	34,200	33,850	34,050	2,392	340.50
2010-09-02	34,400	34,500	33,450	33,950	2,975	339.50
2010-09-01	33,700	33,950	33,100	33,800	2,997	338
2010-08-31	35,000	35,000	33,600	33,700	2,284	337
2010-08-30	35,850	36,400	35,050	35,250	3,350	352.50
2010-08-27	33,550	35,250	33,550	35,200	2,083	352
2010-08-26	34,000	34,400	33,600	34,050	1,443	340.50
2010-08-25	33,600	34,300	33,450	33,950	1,775	339.50
2010-08-24	33,900	34,100	33,700	33,950	1,143	339.50
2010-08-23	34,550	34,900	34,300	34,350	2,606	343.50
2010-08-20	35,450	35,950	34,850	34,950	3,311	349.50
2010-08-19	34,900	35,850	34,850	35,750	3,708	357.50
2010-08-18	35,100	35,300	34,350	35,100	2,696	351
2010-08-17	34,250	34,750	33,950	34,600	2,203	346
2010-08-16	33,700	34,500	33,500	34,250	1,611	342.50
2010-08-13	33,950	34,100	33,450	34,000	1,386	340
2010-08-12	33,450	34,150	33,100	33,950	3,328	339.50
2010-08-11	34,300	34,300	33,600	34,150	4,256	341.50
2010-08-10	34,650	34,950	34,250	34,450	3,332	344.50
2010-08-09	34,550	34,950	34,500	34,800	2,291	348
2010-08-06	35,400	35,550	35,000	35,250	2,505	352.50
2010-08-05	36,150	36,150	35,400	35,900	2,087	359
2010-08-04	35,450	35,600	34,300	35,100	4,629	351
2010-08-03	36,050	36,100	35,400	35,700	2,681	357
2010-08-02	36,150	36,200	35,100	35,400	3,947	354
2010-07-30	36,750	36,800	35,700	35,750	4,527	357.50
2010-07-29	37,800	38,050	36,850	36,850	2,831	368.50
2010-07-28	37,500	38,600	37,300	38,400	4,565	384
2010-07-27	36,350	37,100	36,350	36,800	1,443	368
2010-07-26	37,150	37,150	36,500	36,500	1,445	365
2010-07-23	36,600	37,050	36,450	36,750	2,829	367.50
2010-07-22	36,000	36,400	35,850	36,200	2,319	362
2010-07-21	36,950	37,000	36,100	36,400	2,500	364
2010-07-20	35,900	36,800	35,900	36,750	4,229	367.50
2010-07-16	35,900	36,300	35,600	36,100	3,843	361
2010-07-15	36,900	36,900	35,800	35,850	4,488	358.50
2010-07-14	37,250	37,300	36,750	37,100	4,990	371
2010-07-13	38,900	38,900	36,250	36,600	13,358	366
2010-07-12	38,850	39,400	38,800	38,850	2,704	388.50
2010-07-09	38,750	39,400	38,750	39,150	3,225	391.50
2010-07-08	38,900	38,900	38,000	38,700	3,100	387
2010-07-07	38,450	38,550	37,100	37,500	2,738	375
2010-07-06	37,400	38,650	36,950	38,650	4,294	386.50
2010-07-05	37,500	37,800	37,300	37,300	2,659	373
2010-07-02	37,950	38,200	37,500	37,750	4,388	377.50
2010-07-01	37,500	38,100	37,300	37,550	6,335	375.50
2010-06-30	36,550	37,250	36,350	36,800	4,672	368
2010-06-29	39,000	39,050	37,900	37,950	3,037	379.50
2010-06-28	39,150	39,200	38,900	39,100	3,298	391
2010-06-25	39,300	39,300	38,750	39,000	3,077	390
2010-06-24	39,800	39,950	39,350	39,350	2,405	393.50
2010-06-23	39,950	40,150	39,350	39,950	3,553	399.50
2010-06-22	40,500	40,500	39,950	40,250	2,652	402.50
2010-06-21	39,400	40,500	39,100	40,400	3,748	404
2010-06-18	39,300	39,400	38,600	38,950	3,097	389.50
2010-06-17	39,850	40,000	38,900	39,450	2,640	394.50
2010-06-16	40,200	40,450	39,600	39,850	3,062	398.50
2010-06-15	39,400	40,000	39,400	39,650	2,627	396.50
2010-06-14	39,850	39,850	39,250	39,550	2,002	395.50
2010-06-11	39,800	39,800	39,200	39,250	5,898	392.50
2010-06-10	37,800	38,500	37,300	38,400	4,501	384
2010-06-09	37,300	37,650	36,950	37,350	3,469	373.50
2010-06-08	36,950	37,750	36,850	37,450	5,178	374.50
2010-06-07	37,850	38,950	37,600	37,650	3,710	376.50
2010-06-04	39,450	39,750	39,100	39,250	4,106	392.50
2010-06-03	39,050	39,550	39,000	39,250	2,924	392.50
2010-06-02	38,450	39,450	38,300	38,650	4,617	386.50
2010-06-01	40,150	40,150	38,850	39,150	7,063	391.50
2010-05-31	37,700	39,200	37,600	38,900	5,334	389
2010-05-28	37,800	38,300	37,500	37,950	5,075	379.50
2010-05-27	36,800	37,200	36,250	37,100	4,912	371
2010-05-26	36,600	37,600	36,150	36,800	7,311	368
2010-05-25	37,300	37,550	36,550	36,650	3,861	366.50
2010-05-24	37,850	37,850	36,500	37,400	5,408	374
2010-05-21	37,400	38,150	37,400	37,900	6,942	379
2010-05-20	39,100	39,450	38,400	38,600	5,040	386
2010-05-19	39,050	39,800	39,000	39,750	4,393	397.50
2010-05-18	40,950	40,950	39,550	39,750	3,584	397.50
2010-05-17	41,100	41,500	40,150	40,300	5,815	403
2010-05-14	41,500	42,350	41,300	41,800	5,716	418
2010-05-13	41,600	42,350	41,400	41,750	5,664	417.50
2010-05-12	41,350	41,700	40,600	41,100	8,255	411
2010-05-11	42,200	42,500	41,150	41,450	9,359	414.50
2010-05-10	41,500	42,500	41,200	41,500	10,250	415
2010-05-07	42,650	42,700	41,600	41,900	10,415	419
2010-05-06	43,950	44,550	43,600	44,050	5,835	440.50
2010-04-30	45,950	46,200	45,300	45,350	6,491	453.50
2010-04-28	45,750	46,450	45,550	45,900	4,642	459
2010-04-27	46,300	46,500	45,850	46,450	3,034	464.50
2010-04-26	46,000	46,500	45,700	46,500	4,781	465
2010-04-23	44,200	45,200	44,150	45,050	4,711	450.50
2010-04-22	45,100	45,150	43,850	44,450	5,568	444.50
2010-04-21	45,600	45,600	45,000	45,300	3,603	453
2010-04-20	44,800	45,500	44,700	45,050	3,659	450.50
2010-04-19	44,150	45,000	43,850	44,750	7,326	447.50
2010-04-16	46,300	46,500	44,650	45,000	9,176	450
2010-04-15	46,800	46,950	46,500	46,500	3,293	465
2010-04-14	46,150	46,550	45,650	46,500	5,052	465
2010-04-13	46,800	46,800	45,300	46,100	6,404	461
2010-04-12	47,300	47,450	46,500	46,550	5,929	465.50
2010-04-09	46,200	47,050	46,150	47,000	5,048	470
2010-04-08	46,200	46,700	46,000	46,050	3,900	460.50
2010-04-07	46,250	46,650	46,000	46,400	5,207	464
2010-04-06	45,800	46,300	45,350	46,250	5,207	462.50
2010-04-05	46,150	46,350	45,300	45,650	4,216	456.50
2010-04-02	46,000	46,000	45,350	46,000	3,791	460
2010-04-01	46,200	46,200	45,000	45,300	5,777	453
2010-03-31	45,650	46,150	45,500	46,000	5,601	460
2010-03-30	44,400	45,950	44,300	45,800	6,876	458
2010-03-29	44,000	44,250	43,700	44,000	4,621	440
2010-03-26	44,000	44,150	43,700	44,150	5,287	441.50
2010-03-25	43,850	43,850	43,450	43,800	6,899	438
2010-03-24	44,400	44,450	43,000	43,250	11,714	432.50
2010-03-23	44,000	44,850	43,800	44,350	13,505	443.50
2010-03-19	45,800	46,000	43,100	43,350	20,857	433.50
2010-03-18	47,100	47,550	47,000	47,200	3,608	472
2010-03-17	47,000	47,450	46,950	47,100	3,119	471
2010-03-16	47,250	47,600	46,500	46,700	8,516	467
2010-03-15	46,550	47,900	46,500	47,850	10,712	478.50
2010-03-12	45,400	46,200	45,100	46,200	8,198	462
2010-03-11	43,900	45,100	43,900	45,100	6,426	451
2010-03-10	43,750	44,200	43,650	43,900	3,389	439
2010-03-09	43,250	43,850	43,250	43,700	2,685	437
2010-03-08	43,450	43,600	42,950	43,500	3,800	435
2010-03-05	42,100	43,000	42,000	42,500	6,757	425
2010-03-04	42,450	42,650	41,900	42,000	3,855	420
2010-03-03	43,200	43,300	42,250	42,400	5,218	424
2010-03-02	43,500	43,600	42,100	42,800	8,586	428
2010-03-01	43,100	44,600	42,700	43,600	11,889	436
2010-02-26	41,200	42,550	41,100	42,500	12,818	425
2010-02-25	41,000	41,400	40,750	41,200	6,037	412
2010-02-24	39,550	40,700	39,500	40,400	5,527	404
2010-02-23	40,050	40,950	39,550	40,850	9,189	408.50
2010-02-22	39,250	40,100	39,250	39,850	6,485	398.50
2010-02-19	39,150	39,450	38,750	38,850	3,355	388.50
2010-02-18	39,700	39,800	39,000	39,100	2,911	391
2010-02-17	38,650	39,500	38,500	39,250	5,234	392.50
2010-02-16	37,600	37,800	37,500	37,550	1,873	375.50
2010-02-15	38,000	38,050	37,550	37,750	2,152	377.50
2010-02-12	37,150	38,200	37,150	38,050	3,840	380.50
2010-02-10	37,700	37,950	37,450	37,450	2,712	374.50
2010-02-09	37,600	37,850	37,200	37,350	5,706	373.50
2010-02-08	38,200	38,750	37,950	38,150	4,415	381.50
2010-02-05	38,550	39,100	37,900	38,150	9,223	381.50
2010-02-04	40,000	40,300	39,600	39,950	8,725	399.50
2010-02-03	40,000	40,250	39,250	39,650	8,270	396.50
2010-02-02	38,450	39,750	38,050	39,450	8,212	394.50
2010-02-01	38,500	38,650	37,200	37,600	10,620	376
2010-01-29	38,250	39,550	38,150	38,750	9,173	387.50
2010-01-28	38,900	39,900	38,000	38,600	10,390	386
2010-01-27	38,600	39,000	37,800	37,800	8,796	378
2010-01-26	39,350	39,650	37,850	37,900	7,528	379
2010-01-25	38,700	39,950	38,700	38,850	6,676	388.50
2010-01-22	39,650	40,300	39,250	40,100	12,529	401
2010-01-21	38,450	39,900	38,250	39,700	8,917	397
2010-01-20	39,950	39,950	38,700	38,850	5,401	388.50
2010-01-19	39,500	39,550	38,850	39,250	6,973	392.50
2010-01-18	39,150	39,900	39,100	39,700	10,503	397
2010-01-15	39,500	40,350	38,900	39,550	31,339	395.50
2010-01-14	37,400	38,550	37,350	38,450	9,851	384.50
2010-01-13	37,300	37,650	36,800	36,800	10,398	368
2010-01-12	36,000	38,350	35,950	38,000	16,875	380
2010-01-08	35,300	35,800	34,850	35,400	5,108	354
2010-01-07	34,700	35,300	34,450	35,250	5,246	352.50
2010-01-06	33,400	35,000	33,300	34,800	8,440	348
2010-01-05	32,450	33,350	32,400	33,000	5,947	330
2010-01-04	32,200	32,200	31,900	32,000	2,904	320

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31