8698 マネックスグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	464	474	460	471	5,535,800	471
2013-12-27	456	456	443	456	4,346,900	456
2013-12-26	425	452	424	449	7,222,000	449
2013-12-25	416	422	415	421	3,295,100	421
2013-12-24	421	422	417	418	2,711,000	418
2013-12-20	420	422	417	421	1,905,100	421
2013-12-19	418	425	417	420	4,618,300	420
2013-12-18	411	415	408	413	2,039,400	413
2013-12-17	412	415	411	413	1,459,200	413
2013-12-16	416	416	408	408	2,333,300	408
2013-12-13	418	418	412	414	3,808,600	414
2013-12-12	411	414	408	413	2,266,400	413
2013-12-11	416	420	414	418	2,643,200	418
2013-12-10	416	420	414	419	2,563,800	419
2013-12-09	414	418	413	417	3,332,500	417
2013-12-06	402	404	396	403	3,396,400	403
2013-12-05	410	420	401	404	3,441,800	404
2013-12-04	410	417	406	412	3,686,800	412
2013-12-03	422	425	418	418	1,934,500	418
2013-12-02	413	425	413	422	3,470,500	422
2013-11-29	413	415	410	414	2,060,200	414
2013-11-28	417	418	410	414	2,119,400	414
2013-11-27	409	415	409	411	2,134,900	411
2013-11-26	417	421	409	413	3,577,500	413
2013-11-25	433	433	421	424	3,556,300	424
2013-11-22	422	431	419	425	8,661,000	425
2013-11-21	419	421	408	416	6,190,100	416
2013-11-20	423	424	418	420	4,079,000	420
2013-11-19	414	424	412	421	5,576,600	421
2013-11-18	415	424	413	419	9,850,200	419
2013-11-15	381	405	381	405	13,328,000	405
2013-11-14	367	375	363	371	4,399,600	371
2013-11-13	346	362	344	360	3,262,300	360
2013-11-12	335	348	335	345	3,100,900	345
2013-11-11	337	342	335	337	2,077,000	337
2013-11-08	335	337	332	333	2,695,900	333
2013-11-07	352	352	342	343	1,837,700	343
2013-11-06	347	352	346	351	1,967,400	351
2013-11-05	350	352	346	347	1,951,400	347
2013-11-01	358	363	344	347	3,136,000	347
2013-10-31	366	367	355	356	4,569,600	356
2013-10-30	376	377	370	370	2,208,800	370
2013-10-29	374	375	370	370	1,545,700	370
2013-10-28	378	382	372	376	2,663,000	376
2013-10-25	381	382	375	378	1,891,500	378
2013-10-24	373	382	371	377	2,382,500	377
2013-10-23	387	388	374	374	2,926,400	374
2013-10-22	390	390	383	385	1,873,400	385
2013-10-21	382	390	381	389	2,138,900	389
2013-10-18	380	380	373	377	2,028,600	377
2013-10-17	383	384	373	376	2,232,500	376
2013-10-16	376	382	372	375	2,466,000	375
2013-10-15	395	396	371	378	5,257,700	378
2013-10-11	398	398	392	394	2,613,600	394
2013-10-10	395	396	382	386	2,730,600	386
2013-10-09	370	400	365	395	4,716,500	395
2013-10-08	357	379	356	372	2,747,000	372
2013-10-07	379	380	361	361	2,890,600	361
2013-10-04	375	385	373	379	2,377,100	379
2013-10-03	381	390	381	383	2,388,800	383
2013-10-02	404	408	386	390	3,330,800	390
2013-10-01	409	418	407	409	1,941,300	409
2013-09-30	420	420	402	412	2,235,200	412
2013-09-27	445	447	421	428	3,111,400	428
2013-09-26	425	443	423	442	1,451,200	442
2013-09-25	44,850	45,000	43,800	44,300	26,942	443
2013-09-24	44,000	45,150	44,000	44,900	26,158	449
2013-09-20	45,000	45,000	44,350	44,650	26,950	446.50
2013-09-19	44,950	45,000	43,950	44,850	32,696	448.50
2013-09-18	42,650	44,000	42,500	43,900	35,584	439
2013-09-17	42,550	43,300	42,550	42,650	22,579	426.50
2013-09-13	42,500	43,000	41,350	42,350	30,595	423.50
2013-09-12	42,250	42,650	41,300	42,000	15,565	420
2013-09-11	42,300	42,650	41,750	42,250	29,427	422.50
2013-09-10	41,300	41,800	41,050	41,700	19,722	417
2013-09-09	41,950	42,000	40,850	41,200	30,661	412
2013-09-06	40,000	40,250	39,000	39,300	17,799	393
2013-09-05	39,900	42,300	39,600	40,200	39,640	402
2013-09-04	38,300	39,500	38,000	39,450	18,427	394.50
2013-09-03	37,350	39,000	37,200	38,850	29,123	388.50
2013-09-02	36,200	36,950	35,800	36,450	27,473	364.50
2013-08-30	37,050	37,150	36,200	36,200	14,239	362
2013-08-29	36,700	37,250	36,300	36,400	19,659	364
2013-08-28	37,050	37,550	35,900	36,300	42,179	363
2013-08-27	38,700	39,050	38,050	38,450	13,583	384.50
2013-08-26	39,550	39,600	38,550	38,750	15,741	387.50
2013-08-23	39,300	39,550	39,100	39,450	18,875	394.50
2013-08-22	38,500	39,200	38,050	38,650	18,098	386.50
2013-08-21	38,350	38,750	37,500	38,400	20,298	384
2013-08-20	38,500	39,350	38,150	38,300	22,469	383
2013-08-19	39,300	39,850	38,600	38,950	21,398	389.50
2013-08-16	36,800	39,900	36,650	39,300	47,776	393
2013-08-15	38,200	38,550	37,200	37,300	20,056	373
2013-08-14	38,300	38,950	38,050	38,900	24,293	389
2013-08-13	38,600	38,800	37,000	37,500	58,814	375
2013-08-12	39,100	39,300	38,100	38,150	33,429	381.50
2013-08-09	40,250	40,600	39,000	39,400	23,142	394
2013-08-08	40,100	40,900	39,400	39,550	31,060	395.50
2013-08-07	40,250	41,950	40,250	40,500	27,947	405
2013-08-06	42,000	42,450	40,950	42,350	30,395	423.50
2013-08-05	42,650	42,900	42,100	42,300	24,568	423
2013-08-02	42,050	42,500	41,250	42,400	39,011	424
2013-08-01	39,650	41,050	39,050	41,000	28,769	410
2013-07-31	41,500	42,500	39,550	39,600	57,771	396
2013-07-30	39,300	41,350	39,150	41,100	29,582	411
2013-07-29	42,200	42,600	38,900	39,250	59,984	392.50
2013-07-26	43,700	44,250	42,650	43,600	48,595	436
2013-07-25	45,150	45,150	44,250	44,300	28,881	443
2013-07-24	44,050	45,150	43,700	45,050	33,517	450.50
2013-07-23	43,950	44,900	43,550	44,400	23,109	444
2013-07-22	45,000	45,150	43,900	44,300	23,411	443
2013-07-19	45,150	45,700	42,900	44,900	42,523	449
2013-07-18	45,100	45,550	44,000	44,700	44,135	447
2013-07-17	44,950	45,600	44,900	45,550	21,526	455.50
2013-07-16	44,350	45,650	44,000	45,600	44,167	456
2013-07-12	44,200	44,250	43,500	44,000	24,726	440
2013-07-11	42,000	43,750	42,000	43,750	27,651	437.50
2013-07-10	43,950	44,550	42,500	43,150	36,517	431.50
2013-07-09	43,700	44,650	42,900	44,550	48,879	445.50
2013-07-08	44,400	44,450	41,650	41,650	32,240	416.50
2013-07-05	41,650	43,300	41,550	43,100	34,235	431
2013-07-04	41,450	42,350	41,000	41,100	39,764	411
2013-07-03	40,000	41,850	39,850	41,500	60,510	415
2013-07-02	37,800	39,800	37,650	39,800	55,204	398
2013-07-01	36,300	36,900	35,200	36,800	30,911	368
2013-06-28	33,750	36,150	33,550	35,850	55,200	358.50
2013-06-27	32,900	33,400	31,500	33,400	46,162	334
2013-06-26	34,750	34,750	31,850	32,050	46,339	320.50
2013-06-25	32,900	33,500	32,450	33,350	55,723	333.50
2013-06-24	33,150	34,450	33,050	33,150	44,602	331.50
2013-06-21	30,700	32,800	30,100	32,750	80,884	327.50
2013-06-20	33,950	34,250	32,150	32,800	72,116	328
2013-06-19	35,000	35,250	34,050	34,500	31,928	345
2013-06-18	33,150	34,400	33,150	34,100	43,954	341
2013-06-17	32,500	33,500	32,100	33,050	46,002	330.50
2013-06-14	35,950	36,450	32,600	32,800	83,815	328
2013-06-13	35,750	35,750	34,500	34,600	67,316	346
2013-06-12	37,400	37,400	35,300	37,150	58,332	371.50
2013-06-11	38,900	39,700	37,500	38,200	41,462	382
2013-06-10	38,450	38,450	37,100	38,250	36,834	382.50
2013-06-07	34,800	36,800	34,200	35,400	46,235	354
2013-06-06	35,600	37,650	35,600	36,000	54,732	360
2013-06-05	38,500	38,500	36,500	36,550	56,095	365.50
2013-06-04	35,800	38,950	35,400	38,750	66,653	387.50
2013-06-03	36,800	37,300	35,300	36,000	61,123	360
2013-05-31	38,800	39,750	37,550	38,650	50,942	386.50
2013-05-30	39,950	39,950	36,550	37,000	64,048	370
2013-05-29	40,950	41,700	40,350	40,800	30,677	408
2013-05-28	39,200	40,200	38,700	39,900	33,440	399
2013-05-27	40,100	41,700	39,450	40,000	37,298	400
2013-05-24	42,000	43,900	39,550	41,600	80,872	416
2013-05-23	45,000	45,450	41,050	41,050	87,778	410.50
2013-05-22	45,000	45,750	44,500	45,100	46,357	451
2013-05-21	45,300	45,500	44,200	44,250	39,010	442.50
2013-05-20	45,000	46,150	44,150	46,000	66,656	460
2013-05-17	41,900	43,650	41,150	43,550	57,868	435.50
2013-05-16	43,600	44,300	41,250	43,150	93,605	431.50
2013-05-15	46,550	46,600	43,700	43,900	75,000	439
2013-05-14	46,300	46,550	45,400	45,950	46,968	459.50
2013-05-13	45,900	46,600	45,400	46,350	76,428	463.50
2013-05-10	46,850	46,850	43,200	45,400	189,659	454
2013-05-09	45,800	48,650	39,100	40,000	275,978	400
2013-05-08	46,600	47,800	45,050	45,350	86,011	453.50
2013-05-07	44,550	46,400	44,150	45,900	67,087	459
2013-05-02	43,650	44,350	42,800	43,100	48,800	431
2013-05-01	44,000	45,400	43,500	44,100	45,700	441
2013-04-30	44,850	45,100	43,750	43,900	71,638	439
2013-04-26	46,000	46,450	45,050	45,100	34,023	451
2013-04-25	45,450	46,650	44,850	46,200	56,314	462
2013-04-24	46,400	46,700	44,850	45,450	67,341	454.50
2013-04-23	46,500	46,550	45,200	46,100	47,854	461
2013-04-22	47,500	47,500	46,000	46,250	50,585	462.50
2013-04-19	47,900	48,700	45,400	45,600	90,494	456
2013-04-18	47,400	50,900	46,600	47,350	107,417	473.50
2013-04-17	46,950	48,800	46,550	48,100	102,491	481
2013-04-16	42,900	46,500	42,000	46,250	83,185	462.50
2013-04-15	44,000	44,700	43,550	44,200	48,994	442
2013-04-12	44,500	44,800	43,650	44,700	53,638	447
2013-04-11	44,950	45,000	43,250	45,000	90,017	450
2013-04-10	42,750	45,100	42,100	44,050	115,897	440.50
2013-04-09	45,000	45,100	42,000	43,100	113,932	431
2013-04-08	39,500	44,700	38,800	44,050	126,382	440.50
2013-04-05	39,000	39,400	37,000	37,800	131,648	378
2013-04-04	35,500	36,500	33,850	36,000	72,795	360
2013-04-03	36,750	36,800	35,350	35,950	30,110	359.50
2013-04-02	32,550	36,100	32,300	35,700	46,638	357
2013-04-01	38,150	38,150	34,400	34,800	62,280	348
2013-03-29	38,650	38,850	37,250	37,900	38,141	379
2013-03-28	38,650	38,700	37,150	37,850	34,670	378.50
2013-03-27	39,000	39,100	38,250	38,600	31,753	386
2013-03-26	38,300	39,250	37,800	38,350	45,794	383.50
2013-03-25	37,300	39,400	37,200	39,000	67,356	390
2013-03-22	36,300	37,000	35,750	36,450	28,886	364.50
2013-03-21	36,500	37,250	36,400	37,000	48,206	370
2013-03-19	36,000	36,500	35,700	35,850	31,665	358.50
2013-03-18	36,000	36,400	35,300	35,650	43,162	356.50
2013-03-15	37,150	37,800	36,900	37,000	50,092	370
2013-03-14	36,950	37,100	36,100	36,900	30,594	369
2013-03-13	36,600	37,500	36,100	36,500	42,524	365
2013-03-12	39,000	39,000	36,850	36,900	59,683	369
2013-03-11	37,100	38,250	36,800	37,900	86,180	379
2013-03-08	34,750	36,300	34,200	36,000	78,684	360
2013-03-07	34,850	35,450	33,800	34,050	53,447	340.50
2013-03-06	34,000	34,300	33,200	33,950	33,650	339.50
2013-03-05	34,300	34,500	32,600	32,800	37,291	328
2013-03-04	32,500	34,700	32,300	33,550	76,434	335.50
2013-03-01	30,750	32,050	30,550	31,900	35,854	319
2013-02-28	30,800	30,950	30,350	30,700	17,173	307
2013-02-27	30,650	31,050	29,980	30,100	24,153	301
2013-02-26	30,000	31,600	29,870	30,850	37,307	308.50
2013-02-25	31,950	32,200	30,900	31,000	47,811	310
2013-02-22	30,550	31,400	29,710	31,300	40,382	313
2013-02-21	31,050	32,250	30,850	31,100	31,022	311
2013-02-20	32,400	32,800	31,150	31,350	28,748	313.50
2013-02-19	32,500	32,600	31,800	31,950	25,916	319.50
2013-02-18	31,900	33,000	31,650	32,650	39,759	326.50
2013-02-15	30,850	31,600	29,300	30,600	56,920	306
2013-02-14	32,600	32,850	31,000	31,900	48,688	319
2013-02-13	33,700	33,750	31,500	32,700	54,743	327
2013-02-12	33,100	34,600	32,800	33,800	89,576	338
2013-02-08	29,090	33,000	28,600	31,600	132,678	316
2013-02-07	27,150	28,870	27,040	28,810	63,674	288.10
2013-02-06	27,080	27,320	26,310	26,850	45,789	268.50
2013-02-05	26,500	27,100	26,010	26,080	41,044	260.80
2013-02-04	27,000	27,390	26,500	27,200	39,702	272
2013-02-01	26,770	26,990	25,600	26,400	56,393	264
2013-01-31	25,300	26,950	25,110	26,760	81,403	267.60
2013-01-30	23,120	24,940	23,110	24,910	79,021	249.10
2013-01-29	22,610	24,130	22,610	22,890	67,689	228.90
2013-01-28	23,400	23,500	22,600	22,880	40,493	228.80
2013-01-25	23,450	23,670	22,750	22,960	28,061	229.60
2013-01-24	21,500	23,000	21,360	22,840	28,875	228.40
2013-01-23	22,130	22,680	21,550	21,680	36,498	216.80
2013-01-22	23,350	23,560	22,360	22,830	29,496	228.30
2013-01-21	23,400	23,570	22,650	23,150	26,026	231.50
2013-01-18	22,950	23,760	22,660	23,280	42,828	232.80
2013-01-17	22,370	22,690	21,010	21,950	40,738	219.50
2013-01-16	23,150	23,170	22,210	22,360	48,142	223.60
2013-01-15	23,680	23,970	23,310	23,480	34,978	234.80
2013-01-11	24,180	24,280	23,500	23,640	27,111	236.40
2013-01-10	24,490	25,100	23,390	23,740	71,405	237.40
2013-01-09	21,020	24,100	21,010	23,590	77,187	235.90
2013-01-08	22,220	22,500	21,300	21,520	43,260	215.20
2013-01-07	23,150	23,180	21,800	22,230	37,055	222.30
2013-01-04	22,590	23,150	22,160	23,110	44,449	231.10

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