8698 マネックスグループ(株) 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	11,120	11,230	10,950	11,230	7,519	112.30
2011-12-29	11,110	11,140	10,930	11,090	11,908	110.90
2011-12-28	11,470	11,490	11,180	11,250	7,282	112.50
2011-12-27	11,590	11,640	11,400	11,450	5,560	114.50
2011-12-26	11,700	11,780	11,410	11,590	7,498	115.90
2011-12-22	11,560	11,790	11,510	11,680	11,197	116.80
2011-12-21	11,800	11,860	11,380	11,480	15,257	114.80
2011-12-20	11,800	11,860	11,530	11,630	14,167	116.30
2011-12-19	12,120	12,180	11,730	11,870	10,228	118.70
2011-12-16	12,600	12,670	12,300	12,300	8,623	123
2011-12-15	12,500	12,750	12,450	12,600	11,176	126
2011-12-14	12,770	12,940	12,600	12,740	9,657	127.40
2011-12-13	12,750	13,350	12,610	12,880	24,442	128.80
2011-12-12	12,220	13,000	12,120	12,900	22,605	129
2011-12-09	11,900	12,080	11,900	12,000	9,772	120
2011-12-08	12,010	12,200	11,990	12,120	7,287	121.20
2011-12-07	11,830	12,240	11,830	12,220	8,188	122.20
2011-12-06	12,390	12,410	11,820	11,820	10,072	118.20
2011-12-05	12,080	12,380	12,080	12,340	8,563	123.40
2011-12-02	12,090	12,230	11,950	12,020	5,031	120.20
2011-12-01	12,460	12,470	12,010	12,030	11,394	120.30
2011-11-30	11,870	11,950	11,490	11,890	11,117	118.90
2011-11-29	11,800	11,910	11,550	11,890	10,195	118.90
2011-11-28	11,000	11,590	10,930	11,500	13,948	115
2011-11-25	10,690	10,960	10,560	10,880	13,484	108.80
2011-11-24	11,000	11,060	10,700	10,710	14,748	107.10
2011-11-22	11,000	11,350	10,990	11,260	9,576	112.60
2011-11-21	11,790	11,790	11,480	11,490	5,354	114.90
2011-11-18	11,860	11,860	11,550	11,790	8,672	117.90
2011-11-17	11,250	11,980	11,230	11,940	12,124	119.40
2011-11-16	11,930	11,980	11,490	11,520	11,268	115.20
2011-11-15	12,000	12,080	11,810	11,940	7,130	119.40
2011-11-14	12,020	12,230	12,020	12,110	7,168	121.10
2011-11-11	11,920	12,160	11,920	12,050	9,159	120.50
2011-11-10	12,000	12,140	11,880	12,050	15,744	120.50
2011-11-09	11,980	12,410	11,950	12,410	18,598	124.10
2011-11-08	12,380	12,380	11,620	11,680	18,640	116.80
2011-11-07	12,500	12,540	12,060	12,230	11,781	122.30
2011-11-04	12,500	12,570	12,340	12,490	19,971	124.90
2011-11-02	11,830	12,300	11,510	12,100	25,553	121
2011-11-01	11,990	12,260	11,860	11,900	19,811	119
2011-10-31	12,100	12,490	11,990	12,260	31,510	122.60
2011-10-28	11,820	12,040	11,720	11,940	46,832	119.40
2011-10-27	11,170	11,500	10,830	11,480	28,141	114.80
2011-10-26	10,980	11,270	10,870	11,230	20,580	112.30
2011-10-25	11,260	11,300	11,020	11,230	23,460	112.30
2011-10-24	11,020	11,290	11,020	11,190	23,959	111.90
2011-10-21	10,750	11,040	10,750	10,910	14,040	109.10
2011-10-20	10,940	11,130	10,850	10,880	14,855	108.80
2011-10-19	11,250	11,330	10,920	11,030	12,386	110.30
2011-10-18	11,000	11,190	10,960	11,070	16,668	110.70
2011-10-17	11,500	11,650	11,200	11,250	34,119	112.50
2011-10-14	11,400	11,400	11,120	11,200	30,957	112
2011-10-13	10,960	11,430	10,960	11,420	30,363	114.20
2011-10-12	10,940	11,000	10,720	10,830	19,727	108.30
2011-10-11	11,150	11,170	10,950	10,980	23,691	109.80
2011-10-07	11,200	11,240	10,720	10,900	36,464	109
2011-10-06	10,900	11,290	10,780	10,880	30,882	108.80
2011-10-05	11,380	11,520	10,770	10,900	30,712	109
2011-10-04	11,500	11,580	11,210	11,360	19,487	113.60
2011-10-03	11,910	11,910	11,580	11,800	18,410	118
2011-09-30	12,190	12,360	12,020	12,130	17,986	121.30
2011-09-29	11,850	12,170	11,780	12,070	17,763	120.70
2011-09-28	12,140	12,300	12,080	12,200	19,464	122
2011-09-27	12,000	12,290	11,810	11,950	25,965	119.50
2011-09-26	12,200	12,280	11,670	11,700	26,026	117
2011-09-22	12,080	12,440	12,050	12,390	20,167	123.90
2011-09-21	12,350	12,450	12,230	12,310	16,177	123.10
2011-09-20	12,510	12,580	12,350	12,440	24,722	124.40
2011-09-16	12,300	12,950	12,060	12,950	64,968	129.50
2011-09-15	12,280	12,370	11,850	12,000	37,374	120
2011-09-14	13,000	13,070	12,060	12,150	29,309	121.50
2011-09-13	12,900	13,150	12,800	13,070	10,098	130.70
2011-09-12	13,000	13,020	12,700	12,750	18,395	127.50
2011-09-09	13,340	13,700	13,300	13,380	13,525	133.80
2011-09-08	13,270	13,470	13,160	13,280	10,123	132.80
2011-09-07	13,110	13,290	13,080	13,240	12,396	132.40
2011-09-06	13,410	13,420	12,940	13,010	17,673	130.10
2011-09-05	13,900	13,960	13,540	13,580	21,325	135.80
2011-09-02	14,500	14,510	14,180	14,360	10,567	143.60
2011-09-01	14,780	14,840	14,520	14,560	7,900	145.60
2011-08-31	14,600	14,720	14,510	14,620	8,257	146.20
2011-08-30	14,540	14,760	14,500	14,680	9,438	146.80
2011-08-29	14,200	14,450	14,010	14,240	8,284	142.40
2011-08-26	13,760	14,100	13,750	14,060	8,844	140.60
2011-08-25	13,840	14,000	13,720	13,780	11,201	137.80
2011-08-24	13,910	14,160	13,620	13,690	18,196	136.90
2011-08-23	13,500	13,830	13,470	13,760	10,163	137.60
2011-08-22	13,530	13,740	13,450	13,490	9,590	134.90
2011-08-19	13,890	13,980	13,620	13,690	17,194	136.90
2011-08-18	14,540	14,540	14,180	14,240	8,651	142.40
2011-08-17	14,480	14,580	14,110	14,550	10,016	145.50
2011-08-16	14,750	14,870	14,310	14,470	8,776	144.70
2011-08-15	14,690	14,700	14,330	14,520	5,093	145.20
2011-08-12	14,640	14,790	14,350	14,430	7,737	144.30
2011-08-11	14,200	14,410	14,000	14,350	13,794	143.50
2011-08-10	14,910	15,050	14,530	14,610	15,177	146.10
2011-08-09	14,010	14,340	13,800	14,310	41,373	143.10
2011-08-08	14,920	15,100	14,430	14,510	15,431	145.10
2011-08-05	15,010	15,290	15,010	15,060	16,789	150.60
2011-08-04	15,900	16,320	15,880	15,960	9,507	159.60
2011-08-03	15,710	15,890	15,680	15,850	10,973	158.50
2011-08-02	16,390	16,460	16,060	16,190	8,764	161.90
2011-08-01	16,260	16,730	16,170	16,520	12,508	165.20
2011-07-29	16,300	16,480	16,010	16,010	12,031	160.10
2011-07-28	16,830	16,830	16,230	16,260	25,452	162.60
2011-07-27	17,410	17,590	17,000	17,000	20,480	170
2011-07-26	17,350	17,850	17,350	17,640	13,347	176.40
2011-07-25	17,730	17,740	17,350	17,510	12,861	175.10
2011-07-22	17,700	17,880	17,610	17,790	22,502	177.90
2011-07-21	17,590	17,700	17,270	17,480	15,790	174.80
2011-07-20	17,690	17,830	17,470	17,580	12,996	175.80
2011-07-19	17,900	17,900	17,330	17,350	20,609	173.50
2011-07-15	17,820	18,080	17,630	17,980	11,870	179.80
2011-07-14	18,000	18,180	17,800	17,830	19,304	178.30
2011-07-13	17,800	18,130	17,630	18,000	23,094	180
2011-07-12	17,690	17,790	17,400	17,630	27,873	176.30
2011-07-11	18,090	18,510	17,970	18,070	28,948	180.70
2011-07-08	18,550	18,920	18,020	18,270	56,514	182.70
2011-07-07	17,700	18,400	17,610	18,370	62,417	183.70
2011-07-06	16,690	17,320	16,500	17,320	49,569	173.20
2011-07-05	16,590	16,690	16,340	16,480	9,543	164.80
2011-07-04	16,420	16,700	16,310	16,480	20,273	164.80
2011-07-01	16,100	16,140	15,910	15,990	12,160	159.90
2011-06-30	15,990	16,070	15,610	15,990	21,755	159.90
2011-06-29	15,200	15,820	15,160	15,800	29,961	158
2011-06-28	14,770	15,130	14,760	15,040	29,385	150.40
2011-06-27	14,520	14,760	14,360	14,640	13,583	146.40
2011-06-24	14,490	14,620	14,380	14,520	29,091	145.20
2011-06-23	14,360	14,510	14,270	14,390	11,136	143.90
2011-06-22	14,340	14,560	14,240	14,380	26,943	143.80
2011-06-21	14,150	14,670	14,150	14,390	22,892	143.90
2011-06-20	13,970	14,300	13,950	14,090	27,201	140.90
2011-06-17	14,730	14,750	14,020	14,120	61,534	141.20
2011-06-16	14,950	15,300	14,840	15,020	23,256	150.20
2011-06-15	15,250	15,350	15,000	15,090	25,554	150.90
2011-06-14	14,680	15,460	14,590	15,370	33,232	153.70
2011-06-13	14,710	14,740	14,510	14,610	36,456	146.10
2011-06-10	15,180	15,350	14,830	14,830	62,097	148.30
2011-06-09	15,210	15,270	14,900	15,100	31,915	151
2011-06-08	15,560	15,680	15,090	15,300	35,416	153
2011-06-07	15,370	15,820	15,370	15,650	40,493	156.50
2011-06-06	15,850	15,850	15,200	15,350	41,999	153.50
2011-06-03	16,380	16,630	15,660	15,900	40,525	159
2011-06-02	16,100	16,400	15,940	16,370	34,498	163.70
2011-06-01	16,160	16,380	15,900	16,370	48,505	163.70
2011-05-31	15,520	16,220	15,520	16,120	70,216	161.20
2011-05-30	15,460	15,700	15,440	15,510	67,931	155.10
2011-05-27	15,310	15,670	15,200	15,430	41,860	154.30
2011-05-26	16,270	16,480	15,350	15,550	102,631	155.50
2011-05-25	13,750	16,600	13,680	16,270	230,336	162.70
2011-05-24	13,610	13,750	13,510	13,660	23,680	136.60
2011-05-23	14,000	14,200	13,670	13,740	21,566	137.40
2011-05-20	14,500	14,600	13,800	14,060	35,398	140.60
2011-05-19	14,770	15,000	14,610	14,700	28,477	147
2011-05-18	14,750	14,760	14,470	14,690	37,284	146.90
2011-05-17	14,590	15,160	14,580	14,750	24,304	147.50
2011-05-16	14,950	14,960	14,540	14,740	23,602	147.40
2011-05-13	15,430	15,500	15,030	15,090	27,139	150.90
2011-05-12	15,520	15,670	15,420	15,430	16,362	154.30
2011-05-11	15,740	15,930	15,650	15,670	18,997	156.70
2011-05-10	15,930	16,050	15,620	15,660	23,870	156.60
2011-05-09	16,550	16,550	15,850	15,910	22,051	159.10
2011-05-06	16,020	16,490	15,970	16,370	36,924	163.70
2011-05-02	16,390	16,450	16,230	16,400	15,818	164
2011-04-28	15,720	16,060	15,330	16,040	52,667	160.40
2011-04-27	16,490	16,820	15,670	15,760	46,863	157.60
2011-04-26	16,820	16,840	16,450	16,490	22,012	164.90
2011-04-25	16,490	16,950	16,450	16,810	21,830	168.10
2011-04-22	16,510	16,620	16,020	16,310	43,407	163.10
2011-04-21	17,450	18,250	16,480	16,560	84,924	165.60
2011-04-20	17,020	17,290	16,850	17,050	11,182	170.50
2011-04-19	17,170	17,190	16,920	16,950	11,423	169.50
2011-04-18	17,380	17,420	17,210	17,300	6,959	173
2011-04-15	17,600	17,790	17,270	17,290	18,871	172.90
2011-04-14	17,720	17,800	17,570	17,580	19,353	175.80
2011-04-13	17,510	17,980	17,510	17,910	10,123	179.10
2011-04-12	17,870	17,940	17,560	17,600	16,577	176
2011-04-11	18,000	18,100	17,770	17,860	9,403	178.60
2011-04-08	17,710	18,170	17,610	18,040	9,808	180.40
2011-04-07	17,710	18,000	17,650	17,830	12,362	178.30
2011-04-06	18,000	18,140	17,500	17,510	19,763	175.10
2011-04-05	18,950	19,140	18,170	18,230	26,761	182.30
2011-04-04	19,100	19,330	18,920	18,960	17,411	189.60
2011-04-01	19,390	19,390	19,000	19,020	8,406	190.20
2011-03-31	18,940	19,410	18,800	19,400	19,125	194
2011-03-30	19,000	19,020	18,700	18,950	13,414	189.50
2011-03-29	19,000	19,280	18,550	19,010	12,421	190.10
2011-03-28	19,420	19,650	19,010	19,140	20,559	191.40
2011-03-25	19,250	19,360	18,920	19,160	12,944	191.60
2011-03-24	19,720	20,080	18,850	18,850	22,334	188.50
2011-03-23	20,020	20,250	19,710	19,820	12,864	198.20
2011-03-22	20,200	20,240	19,630	20,050	16,568	200.50
2011-03-18	18,260	19,700	18,260	19,400	14,728	194
2011-03-17	17,530	18,460	17,510	18,250	15,503	182.50
2011-03-16	18,080	19,370	17,890	18,730	23,149	187.30
2011-03-15	19,700	19,720	16,050	17,570	30,101	175.70
2011-03-14	19,600	21,500	19,500	21,000	50,637	210
2011-03-11	23,080	23,800	23,000	23,400	21,643	234
2011-03-10	23,900	23,980	23,260	23,300	14,544	233
2011-03-09	23,920	24,220	23,810	24,020	38,044	240.20
2011-03-08	23,110	23,670	23,050	23,440	16,196	234.40
2011-03-07	22,710	23,170	22,680	23,030	17,816	230.30
2011-03-04	23,150	23,220	22,810	22,900	10,383	229
2011-03-03	22,250	23,060	22,250	22,650	16,272	226.50
2011-03-02	22,500	22,650	22,330	22,350	14,193	223.50
2011-03-01	22,660	23,120	22,660	22,920	12,944	229.20
2011-02-28	22,360	22,690	22,120	22,660	21,175	226.60
2011-02-25	22,350	22,480	22,170	22,360	18,617	223.60
2011-02-24	22,630	22,890	22,250	22,500	15,522	225
2011-02-23	22,910	23,370	22,830	22,950	14,508	229.50
2011-02-22	24,000	24,000	23,300	23,370	18,272	233.70
2011-02-21	24,110	24,210	23,800	24,180	13,682	241.80
2011-02-18	24,050	24,290	23,830	24,210	11,398	242.10
2011-02-17	24,090	24,250	23,870	24,160	26,143	241.60
2011-02-16	23,590	24,050	23,330	23,710	36,908	237.10
2011-02-15	23,330	23,550	23,130	23,430	16,348	234.30
2011-02-14	23,150	23,380	23,100	23,330	13,966	233.30
2011-02-10	22,800	23,110	22,760	23,060	10,248	230.60
2011-02-09	23,170	23,350	22,930	23,060	11,701	230.60
2011-02-08	23,740	23,750	23,030	23,180	12,927	231.80
2011-02-07	23,700	23,730	23,500	23,570	15,696	235.70
2011-02-04	22,960	23,380	22,910	23,350	12,289	233.50
2011-02-03	22,630	22,900	22,500	22,750	9,170	227.50
2011-02-02	22,330	23,100	22,330	22,700	16,885	227
2011-02-01	22,670	22,770	22,120	22,260	23,014	222.60
2011-01-31	22,050	22,800	21,850	22,800	23,943	228
2011-01-28	22,720	22,720	22,140	22,510	17,118	225.10
2011-01-27	22,090	22,650	22,090	22,500	17,508	225
2011-01-26	22,500	22,700	22,060	22,130	18,459	221.30
2011-01-25	22,370	22,920	22,090	22,830	19,424	228.30
2011-01-24	22,070	22,630	21,930	22,500	19,874	225
2011-01-21	23,350	23,560	21,820	22,070	32,657	220.70
2011-01-20	23,770	23,930	23,340	23,500	12,294	235
2011-01-19	23,920	23,990	23,730	23,950	13,103	239.50
2011-01-18	23,670	23,950	23,570	23,690	7,990	236.90
2011-01-17	24,100	24,160	23,540	23,650	18,924	236.50
2011-01-14	24,230	24,400	23,840	23,850	22,433	238.50
2011-01-13	23,970	24,350	23,530	24,220	26,409	242.20
2011-01-12	24,380	24,470	23,720	23,720	33,183	237.20
2011-01-11	24,900	24,900	24,170	24,190	23,075	241.90
2011-01-07	24,740	25,030	24,500	24,840	36,527	248.40
2011-01-06	24,180	24,640	24,050	24,400	39,120	244
2011-01-05	24,250	24,340	23,840	23,960	17,341	239.60
2011-01-04	24,200	24,350	24,020	24,230	20,443	242.30

分割・併合履歴： [2013-09-26]1株→100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