8698 マネックスグループ(株) 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	21,250	21,480	20,650	21,470	29,884	214.70
2012-12-27	21,260	21,800	20,490	20,750	50,527	207.50
2012-12-26	19,950	20,870	19,630	20,800	40,220	208
2012-12-25	19,500	19,980	19,440	19,590	24,645	195.90
2012-12-21	19,290	19,700	18,640	19,020	35,917	190.20
2012-12-20	18,610	19,150	18,440	18,930	31,470	189.30
2012-12-19	18,510	18,840	18,280	18,760	40,519	187.60
2012-12-18	18,350	18,880	18,260	18,390	25,885	183.90
2012-12-17	17,910	18,340	17,880	18,180	27,373	181.80
2012-12-14	17,650	17,740	17,310	17,570	17,181	175.70
2012-12-13	17,500	17,800	17,330	17,580	20,352	175.80
2012-12-12	17,160	17,450	17,010	17,200	13,050	172
2012-12-11	17,070	17,190	16,740	16,820	14,869	168.20
2012-12-10	17,540	17,600	17,090	17,130	13,879	171.30
2012-12-07	17,780	17,850	17,410	17,620	16,861	176.20
2012-12-06	17,020	17,630	17,010	17,610	28,624	176.10
2012-12-05	16,810	17,060	16,520	16,740	19,169	167.40
2012-12-04	16,660	17,040	16,650	16,940	16,270	169.40
2012-12-03	17,210	17,220	16,720	16,760	24,561	167.60
2012-11-30	17,390	17,460	16,860	17,200	27,081	172
2012-11-29	16,800	17,420	16,800	17,390	31,388	173.90
2012-11-28	16,680	16,860	16,410	16,510	20,967	165.10
2012-11-27	16,600	16,870	16,410	16,770	30,325	167.70
2012-11-26	16,700	16,990	16,590	16,700	33,907	167
2012-11-22	15,750	16,190	15,750	16,190	33,917	161.90
2012-11-21	15,740	15,780	15,380	15,590	34,655	155.90
2012-11-20	15,440	15,880	14,980	15,160	48,594	151.60
2012-11-19	14,700	15,380	14,630	15,210	43,988	152.10
2012-11-16	13,870	14,600	13,750	14,400	39,175	144
2012-11-15	13,280	13,620	13,170	13,570	17,175	135.70
2012-11-14	12,830	13,280	12,830	13,160	11,513	131.60
2012-11-13	13,200	13,220	12,720	12,910	21,711	129.10
2012-11-12	13,550	13,670	13,230	13,230	10,680	132.30
2012-11-09	13,410	13,640	13,280	13,520	9,411	135.20
2012-11-08	13,680	13,790	13,550	13,640	13,473	136.40
2012-11-07	13,980	14,080	13,830	14,000	10,903	140
2012-11-06	14,100	14,100	13,590	13,740	17,486	137.40
2012-11-05	14,140	14,400	14,100	14,150	15,059	141.50
2012-11-02	13,930	14,360	13,930	14,320	37,237	143.20
2012-11-01	13,740	14,040	13,600	13,930	25,443	139.30
2012-10-31	13,550	13,780	13,450	13,580	27,235	135.80
2012-10-30	13,420	13,680	13,350	13,380	55,214	133.80
2012-10-29	13,000	13,370	13,000	13,230	27,637	132.30
2012-10-26	13,510	13,680	13,090	13,190	33,404	131.90
2012-10-25	13,180	13,540	12,940	13,500	20,523	135
2012-10-24	13,450	13,840	13,150	13,170	24,549	131.70
2012-10-23	14,000	14,090	13,720	13,750	22,177	137.50
2012-10-22	13,560	13,800	13,490	13,750	19,316	137.50
2012-10-19	13,710	14,040	13,670	13,950	18,737	139.50
2012-10-18	13,780	13,980	13,600	13,860	21,598	138.60
2012-10-17	13,720	13,770	13,500	13,650	17,924	136.50
2012-10-16	13,000	13,450	12,880	13,380	24,823	133.80
2012-10-15	12,760	12,980	12,570	12,810	15,882	128.10
2012-10-12	12,510	12,780	12,450	12,670	14,463	126.70
2012-10-11	12,390	12,710	12,250	12,400	17,765	124
2012-10-10	12,510	12,840	12,460	12,540	17,825	125.40
2012-10-09	13,100	13,230	12,750	12,810	18,257	128.10
2012-10-05	13,060	13,340	12,940	13,190	17,156	131.90
2012-10-04	13,000	13,100	12,700	12,930	22,228	129.30
2012-10-03	12,500	12,870	12,500	12,680	13,633	126.80
2012-10-02	12,440	12,700	12,320	12,490	18,289	124.90
2012-10-01	12,680	12,730	12,290	12,400	25,304	124
2012-09-28	13,050	13,240	12,760	12,820	36,203	128.20
2012-09-27	13,610	13,690	12,860	13,080	40,588	130.80
2012-09-26	14,500	14,500	13,580	13,610	33,780	136.10
2012-09-25	14,720	14,800	14,560	14,800	7,353	148
2012-09-24	14,510	14,850	14,280	14,810	16,738	148.10
2012-09-21	14,690	14,980	14,530	14,530	13,885	145.30
2012-09-20	15,300	15,350	14,520	14,750	30,703	147.50
2012-09-19	14,760	15,280	14,660	15,200	19,761	152
2012-09-18	14,720	14,870	14,500	14,740	23,457	147.40
2012-09-14	14,440	14,820	14,430	14,750	32,520	147.50
2012-09-13	14,000	14,280	13,870	14,140	14,738	141.40
2012-09-12	13,760	13,960	13,700	13,920	12,600	139.20
2012-09-11	13,910	14,040	13,690	13,930	14,145	139.30
2012-09-10	13,980	14,230	13,970	14,140	14,532	141.40
2012-09-07	13,980	14,170	13,800	13,970	18,152	139.70
2012-09-06	13,360	13,490	13,020	13,440	15,432	134.40
2012-09-05	13,790	13,800	13,320	13,360	15,232	133.60
2012-09-04	13,900	14,020	13,660	13,900	17,960	139
2012-09-03	13,560	14,150	13,200	13,890	24,275	138.90
2012-08-31	14,120	14,130	13,670	13,670	16,057	136.70
2012-08-30	14,290	14,380	14,070	14,340	18,964	143.40
2012-08-29	13,750	14,300	13,610	14,290	24,073	142.90
2012-08-28	13,940	14,340	13,400	13,820	39,917	138.20
2012-08-27	13,800	13,930	13,710	13,890	12,642	138.90
2012-08-24	13,640	13,750	13,510	13,700	15,809	137
2012-08-23	13,590	13,940	13,360	13,930	22,053	139.30
2012-08-22	13,470	13,690	13,460	13,610	14,713	136.10
2012-08-21	13,620	13,660	13,450	13,570	9,559	135.70
2012-08-20	13,520	13,740	13,420	13,690	15,504	136.90
2012-08-17	13,190	13,460	12,980	13,420	20,505	134.20
2012-08-16	12,800	13,090	12,720	13,080	13,426	130.80
2012-08-15	12,810	12,810	12,530	12,690	8,317	126.90
2012-08-14	12,700	12,900	12,600	12,800	11,737	128
2012-08-13	12,820	12,850	12,620	12,780	8,013	127.80
2012-08-10	12,900	12,900	12,650	12,850	15,032	128.50
2012-08-09	12,970	13,020	12,680	12,850	13,732	128.50
2012-08-08	13,160	13,280	12,920	13,060	16,216	130.60
2012-08-07	12,870	13,000	12,820	12,980	11,920	129.80
2012-08-06	13,000	13,060	12,830	12,860	19,108	128.60
2012-08-03	12,500	12,570	12,340	12,510	20,753	125.10
2012-08-02	12,800	12,860	12,690	12,850	9,220	128.50
2012-08-01	12,730	12,820	12,640	12,770	11,995	127.70
2012-07-31	12,600	12,930	12,410	12,860	15,429	128.60
2012-07-30	12,650	13,060	12,340	12,680	36,585	126.80
2012-07-27	12,170	12,490	12,090	12,490	59,957	124.90
2012-07-26	10,890	12,040	10,880	11,810	67,600	118.10
2012-07-25	10,900	11,180	10,830	10,960	14,896	109.60
2012-07-24	10,800	11,140	10,800	11,050	20,390	110.50
2012-07-23	11,200	11,210	10,830	10,830	28,243	108.30
2012-07-20	11,850	11,940	11,460	11,490	18,478	114.90
2012-07-19	11,880	11,980	11,810	11,850	12,413	118.50
2012-07-18	12,040	12,060	11,700	11,720	11,936	117.20
2012-07-17	11,800	12,070	11,690	11,860	19,257	118.60
2012-07-13	11,800	11,980	11,680	11,800	20,820	118
2012-07-12	12,350	12,420	11,890	11,900	27,372	119
2012-07-11	12,400	12,550	12,220	12,520	16,884	125.20
2012-07-10	12,300	12,570	12,290	12,490	30,821	124.90
2012-07-09	12,200	12,240	12,100	12,200	14,203	122
2012-07-06	12,470	12,530	12,270	12,390	17,715	123.90
2012-07-05	12,540	12,730	12,400	12,480	21,595	124.80
2012-07-04	13,160	13,270	12,550	12,590	29,664	125.90
2012-07-03	13,040	13,280	12,950	13,040	19,728	130.40
2012-07-02	13,450	13,450	13,000	13,020	23,098	130.20
2012-06-29	12,890	13,350	12,790	12,990	31,849	129.90
2012-06-28	12,930	13,080	12,800	12,980	23,688	129.80
2012-06-27	13,020	13,060	12,610	12,750	30,034	127.50
2012-06-26	13,190	13,400	12,950	13,020	18,714	130.20
2012-06-25	14,030	14,190	13,370	13,370	26,600	133.70
2012-06-22	13,780	14,180	13,700	14,010	17,304	140.10
2012-06-21	13,810	14,230	13,660	14,140	24,915	141.40
2012-06-20	13,430	13,670	13,320	13,630	20,524	136.30
2012-06-19	13,400	13,410	12,980	13,040	14,376	130.40
2012-06-18	13,510	13,600	12,930	13,430	27,540	134.30
2012-06-15	13,000	13,290	12,880	13,090	21,576	130.90
2012-06-14	12,690	12,910	12,310	12,820	25,329	128.20
2012-06-13	12,950	13,050	12,510	12,820	12,787	128.20
2012-06-12	12,520	12,830	12,360	12,740	15,892	127.40
2012-06-11	12,740	12,930	12,540	12,820	16,308	128.20
2012-06-08	12,920	12,920	12,270	12,360	23,629	123.60
2012-06-07	13,080	13,390	12,850	12,910	25,189	129.10
2012-06-06	12,380	12,830	12,090	12,770	19,322	127.70
2012-06-05	11,730	12,120	11,720	12,080	10,803	120.80
2012-06-04	11,800	11,960	11,630	11,670	15,254	116.70
2012-06-01	12,000	12,240	11,970	12,030	14,815	120.30
2012-05-31	12,000	12,070	11,800	12,030	14,115	120.30
2012-05-30	12,740	12,750	12,050	12,120	12,164	121.20
2012-05-29	12,100	12,540	12,090	12,500	11,305	125
2012-05-28	12,340	12,390	12,090	12,240	8,165	122.40
2012-05-25	12,520	12,640	12,270	12,330	10,369	123.30
2012-05-24	12,520	12,670	12,210	12,510	18,202	125.10
2012-05-23	13,050	13,110	12,500	12,540	14,717	125.40
2012-05-22	13,270	13,430	13,000	13,050	13,311	130.50
2012-05-21	12,830	13,190	12,760	13,050	10,413	130.50
2012-05-18	13,320	13,390	12,860	12,960	17,962	129.60
2012-05-17	13,480	13,960	13,320	13,910	12,120	139.10
2012-05-16	13,700	14,080	13,370	13,470	14,512	134.70
2012-05-15	13,680	13,840	13,330	13,730	14,402	137.30
2012-05-14	13,730	14,480	13,730	13,980	14,120	139.80
2012-05-11	14,740	14,900	13,950	14,040	12,933	140.40
2012-05-10	14,280	14,980	14,280	14,690	13,697	146.90
2012-05-09	15,040	15,100	14,510	14,510	21,084	145.10
2012-05-08	15,080	15,330	14,900	15,040	16,022	150.40
2012-05-07	15,340	15,490	15,010	15,070	17,366	150.70
2012-05-02	15,640	15,890	15,550	15,840	14,309	158.40
2012-05-01	15,790	16,050	15,550	15,640	23,561	156.40
2012-04-27	16,090	16,300	15,740	16,010	31,970	160.10
2012-04-26	16,530	16,680	16,120	16,390	16,032	163.90
2012-04-25	16,600	16,720	16,330	16,580	12,335	165.80
2012-04-24	16,410	16,520	16,300	16,420	17,711	164.20
2012-04-23	17,120	17,210	16,760	16,780	12,057	167.80
2012-04-20	17,220	17,250	16,900	16,960	10,593	169.60
2012-04-19	17,250	17,470	17,060	17,170	9,242	171.70
2012-04-18	17,470	17,490	17,270	17,460	14,533	174.60
2012-04-17	16,900	17,210	16,820	16,900	12,509	169
2012-04-16	17,290	17,450	16,830	16,900	21,789	169
2012-04-13	17,390	17,780	17,260	17,690	20,528	176.90
2012-04-12	16,850	16,910	16,630	16,880	16,128	168.80
2012-04-11	16,360	16,760	16,270	16,690	20,900	166.90
2012-04-10	17,060	17,470	16,650	16,760	25,273	167.60
2012-04-09	16,670	17,190	16,500	17,050	20,707	170.50
2012-04-06	17,510	17,770	17,160	17,320	15,331	173.20
2012-04-05	17,150	17,800	17,000	17,590	25,241	175.90
2012-04-04	18,270	18,390	17,470	17,560	32,832	175.60
2012-04-03	18,920	18,930	18,320	18,450	16,905	184.50
2012-04-02	18,300	19,130	18,270	18,800	30,713	188
2012-03-30	18,580	18,640	18,000	18,100	25,546	181
2012-03-29	18,930	18,990	18,530	18,700	16,997	187
2012-03-28	18,980	19,350	18,800	19,010	22,567	190.10
2012-03-27	19,000	19,450	18,880	19,110	35,683	191.10
2012-03-26	19,050	19,200	18,670	18,810	17,407	188.10
2012-03-23	18,900	19,000	18,810	18,920	19,297	189.20
2012-03-22	18,750	19,430	18,750	19,320	41,982	193.20
2012-03-21	19,400	19,690	18,940	19,010	42,319	190.10
2012-03-19	18,890	19,430	18,750	19,380	30,058	193.80
2012-03-16	18,390	18,690	18,150	18,690	16,037	186.90
2012-03-15	18,610	18,630	18,200	18,380	43,616	183.80
2012-03-14	18,800	18,950	18,300	18,490	31,565	184.90
2012-03-13	18,000	18,470	17,910	18,220	32,733	182.20
2012-03-12	17,990	18,240	17,890	17,980	28,341	179.80
2012-03-09	17,800	17,890	17,520	17,760	32,172	177.60
2012-03-08	16,980	17,310	16,860	17,300	15,500	173
2012-03-07	16,400	16,840	16,260	16,700	26,706	167
2012-03-06	16,700	17,070	16,690	16,800	25,144	168
2012-03-05	17,420	17,420	16,940	17,020	26,731	170.20
2012-03-02	17,490	17,620	17,260	17,450	14,051	174.50
2012-03-01	17,450	17,780	16,980	17,240	26,446	172.40
2012-02-29	17,950	18,000	17,270	17,330	26,136	173.30
2012-02-28	17,300	17,850	16,560	17,760	43,944	177.60
2012-02-27	18,280	18,310	17,500	17,690	42,741	176.90
2012-02-24	17,530	18,000	17,500	17,880	49,281	178.80
2012-02-23	16,520	17,400	16,430	17,240	34,883	172.40
2012-02-22	16,000	16,410	15,970	16,380	23,856	163.80
2012-02-21	16,090	16,190	15,820	15,900	17,350	159
2012-02-20	16,150	16,280	15,960	16,090	27,179	160.90
2012-02-17	16,000	16,090	15,730	15,910	30,453	159.10
2012-02-16	15,430	15,950	15,340	15,730	28,986	157.30
2012-02-15	15,050	15,580	14,900	15,450	42,687	154.50
2012-02-14	14,120	14,940	14,100	14,890	40,427	148.90
2012-02-13	13,790	14,170	13,730	14,100	18,559	141
2012-02-10	14,020	14,180	13,780	13,840	30,737	138.40
2012-02-09	13,430	14,130	13,400	14,050	32,403	140.50
2012-02-08	13,110	13,390	13,100	13,390	15,021	133.90
2012-02-07	13,000	13,080	12,950	13,050	8,746	130.50
2012-02-06	12,900	13,190	12,890	13,020	18,332	130.20
2012-02-03	12,660	12,740	12,570	12,720	10,775	127.20
2012-02-02	12,450	12,790	12,450	12,730	14,516	127.30
2012-02-01	12,210	12,380	12,160	12,350	8,176	123.50
2012-01-31	12,300	12,400	12,150	12,180	9,455	121.80
2012-01-30	12,000	12,330	11,990	12,240	11,341	122.40
2012-01-27	12,100	12,170	12,000	12,070	16,350	120.70
2012-01-26	12,350	12,430	12,130	12,330	11,977	123.30
2012-01-25	12,140	12,270	12,030	12,220	12,252	122.20
2012-01-24	12,300	12,390	12,070	12,190	10,130	121.90
2012-01-23	12,280	12,430	12,100	12,280	23,705	122.80
2012-01-20	11,960	12,110	11,870	11,990	30,749	119.90
2012-01-19	11,620	11,830	11,580	11,710	12,401	117.10
2012-01-18	11,250	11,640	11,200	11,470	11,789	114.70
2012-01-17	11,080	11,290	11,020	11,260	9,612	112.60
2012-01-16	11,100	11,230	10,940	11,060	15,324	110.60
2012-01-13	11,060	11,200	11,020	11,160	9,770	111.60
2012-01-12	11,130	11,230	10,950	11,060	12,124	110.60
2012-01-11	11,220	11,380	11,080	11,200	11,539	112
2012-01-10	11,150	11,320	11,150	11,220	7,723	112.20
2012-01-06	11,160	11,320	10,980	11,120	9,714	111.20
2012-01-05	11,490	11,490	11,280	11,320	5,816	113.20
2012-01-04	11,530	11,540	11,250	11,480	12,409	114.80

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