8698 マネックスグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	291	292	288	289	1,679,300	289
2014-12-29	297	298	288	293	2,653,100	293
2014-12-26	287	295	286	294	1,955,500	294
2014-12-25	289	291	283	286	2,286,400	286
2014-12-24	294	297	289	291	2,588,700	291
2014-12-22	293	294	286	291	2,473,000	291
2014-12-19	287	294	286	293	3,950,600	293
2014-12-18	278	283	276	277	2,705,700	277
2014-12-17	266	276	266	269	3,006,900	269
2014-12-16	269	273	265	269	3,219,200	269
2014-12-15	278	284	271	272	2,915,900	272
2014-12-12	286	291	283	283	2,799,300	283
2014-12-11	280	289	278	286	3,061,800	286
2014-12-10	294	299	287	290	4,021,100	290
2014-12-09	313	314	303	304	2,378,200	304
2014-12-08	318	321	315	318	3,193,300	318
2014-12-05	312	315	305	314	3,625,000	314
2014-12-04	309	313	308	312	4,621,200	312
2014-12-03	296	305	296	303	4,166,700	303
2014-12-02	285	296	285	296	3,042,600	296
2014-12-01	288	291	286	287	1,536,400	287
2014-11-28	287	290	285	288	1,590,800	288
2014-11-27	292	294	286	287	1,776,800	287
2014-11-26	291	296	291	294	1,708,100	294
2014-11-25	297	298	292	292	1,636,100	292
2014-11-21	286	295	285	293	2,752,200	293
2014-11-20	301	303	288	288	5,475,600	288
2014-11-19	285	299	284	299	6,245,800	299
2014-11-18	282	288	281	282	2,859,700	282
2014-11-17	290	291	279	282	4,503,800	282
2014-11-14	292	295	288	293	4,222,500	293
2014-11-13	293	295	283	287	5,393,200	287
2014-11-12	304	305	295	296	4,851,600	296
2014-11-11	304	305	294	301	4,707,100	301
2014-11-10	299	306	296	305	2,382,600	305
2014-11-07	308	310	303	305	3,800,500	305
2014-11-06	318	318	298	306	6,509,100	306
2014-11-05	309	319	305	316	9,531,900	316
2014-11-04	326	327	300	316	23,049,600	316
2014-10-31	245	288	245	278	13,009,800	278
2014-10-30	241	245	240	240	3,240,900	240
2014-10-29	240	242	238	240	4,205,000	240
2014-10-28	240	241	236	238	1,200,100	238
2014-10-27	238	242	238	240	3,350,500	240
2014-10-24	248	249	236	236	4,995,500	236
2014-10-23	249	250	245	246	3,166,900	246
2014-10-22	246	251	244	251	2,593,000	251
2014-10-21	248	248	241	242	3,214,300	242
2014-10-20	250	251	247	249	3,010,200	249
2014-10-17	238	246	238	240	5,082,300	240
2014-10-16	234	239	233	235	4,747,000	235
2014-10-15	241	243	239	242	5,278,400	242
2014-10-14	242	244	236	240	7,356,800	240
2014-10-10	249	254	249	252	3,966,700	252
2014-10-09	258	262	254	256	3,703,200	256
2014-10-08	251	255	249	254	5,195,700	254
2014-10-07	265	268	260	261	5,271,600	261
2014-10-06	273	274	265	268	4,372,100	268
2014-10-03	265	270	262	265	6,252,700	265
2014-10-02	268	269	261	264	6,811,900	264
2014-10-01	285	286	274	275	5,813,500	275
2014-09-30	291	292	283	286	4,767,900	286
2014-09-29	301	302	290	292	5,655,800	292
2014-09-26	299	303	298	300	4,302,800	300
2014-09-25	312	314	305	307	4,180,200	307
2014-09-24	321	322	315	316	2,931,300	316
2014-09-22	328	330	325	326	2,064,600	326
2014-09-19	326	331	324	329	3,492,600	329
2014-09-18	324	329	323	325	2,068,600	325
2014-09-17	324	326	322	323	1,605,900	323
2014-09-16	325	329	324	324	1,752,900	324
2014-09-12	327	329	326	326	2,060,100	326
2014-09-11	335	337	329	329	1,945,000	329
2014-09-10	328	332	326	331	1,698,700	331
2014-09-09	335	337	331	331	1,393,500	331
2014-09-08	337	338	330	334	2,480,900	334
2014-09-05	338	339	334	335	1,797,200	335
2014-09-04	339	339	333	336	1,948,500	336
2014-09-03	338	343	336	340	2,946,600	340
2014-09-02	331	339	331	334	2,913,200	334
2014-09-01	329	331	327	331	1,321,100	331
2014-08-29	328	329	326	327	1,735,300	327
2014-08-28	330	332	325	331	1,905,900	331
2014-08-27	327	334	327	332	2,662,700	332
2014-08-26	329	332	322	324	2,817,900	324
2014-08-25	317	325	317	325	2,060,500	325
2014-08-22	320	324	316	320	2,394,200	320
2014-08-21	311	320	310	317	2,586,600	317
2014-08-20	312	313	308	309	919,100	309
2014-08-19	311	311	308	311	1,119,000	311
2014-08-18	310	311	305	308	1,876,800	308
2014-08-15	314	315	309	311	2,226,600	311
2014-08-14	315	319	313	315	3,833,500	315
2014-08-13	306	308	302	304	2,350,500	304
2014-08-12	311	312	306	310	1,948,600	310
2014-08-11	309	313	305	311	2,038,500	311
2014-08-08	302	304	299	303	3,037,000	303
2014-08-07	311	312	303	307	3,758,200	307
2014-08-06	315	316	311	314	2,127,400	314
2014-08-05	325	326	316	317	2,829,600	317
2014-08-04	331	333	325	325	2,297,200	325
2014-08-01	333	335	331	332	2,212,400	332
2014-07-31	338	344	336	336	1,920,800	336
2014-07-30	338	339	336	338	1,865,100	338
2014-07-29	338	340	336	337	1,599,700	337
2014-07-28	337	338	336	337	1,885,200	337
2014-07-25	338	340	336	339	1,531,000	339
2014-07-24	336	341	335	338	1,254,900	338
2014-07-23	342	346	336	336	1,679,100	336
2014-07-22	340	344	336	341	2,361,600	341
2014-07-18	340	343	338	342	1,047,800	342
2014-07-17	347	349	342	343	1,127,500	343
2014-07-16	350	351	346	348	1,048,600	348
2014-07-15	347	354	345	353	1,975,800	353
2014-07-14	341	344	337	342	1,432,500	342
2014-07-11	340	343	338	341	1,429,800	341
2014-07-10	351	351	343	343	1,369,600	343
2014-07-09	349	352	345	351	2,353,000	351
2014-07-08	356	359	351	353	1,615,500	353
2014-07-07	358	361	356	357	1,743,200	357
2014-07-04	359	362	356	360	2,528,600	360
2014-07-03	370	371	357	358	4,865,900	358
2014-07-02	387	387	372	372	2,857,200	372
2014-07-01	378	385	377	382	2,074,200	382
2014-06-30	368	377	368	375	1,266,800	375
2014-06-27	373	376	365	369	2,023,100	369
2014-06-26	381	382	373	374	1,331,600	374
2014-06-25	387	388	379	379	2,023,900	379
2014-06-24	387	393	382	392	1,773,800	392
2014-06-23	387	392	385	386	1,359,900	386
2014-06-20	391	394	383	384	3,812,800	384
2014-06-19	388	392	387	389	1,887,600	389
2014-06-18	384	387	382	387	1,397,500	387
2014-06-17	379	385	379	383	1,105,700	383
2014-06-16	384	386	376	379	1,417,600	379
2014-06-13	375	383	372	382	2,863,000	382
2014-06-12	370	379	369	377	2,003,500	377
2014-06-11	362	374	362	374	2,424,900	374
2014-06-10	366	370	360	362	1,391,300	362
2014-06-09	372	372	368	368	1,532,700	368
2014-06-06	364	368	363	367	2,158,500	367
2014-06-05	366	366	359	363	1,187,100	363
2014-06-04	367	367	358	366	1,942,600	366
2014-06-03	358	366	358	364	3,396,300	364
2014-06-02	347	354	346	352	2,083,600	352
2014-05-30	346	347	340	342	1,211,700	342
2014-05-29	339	346	337	344	1,288,900	344
2014-05-28	344	345	338	340	1,023,100	340
2014-05-27	343	350	341	343	2,268,100	343
2014-05-26	342	345	339	345	1,109,300	345
2014-05-23	334	339	332	337	1,365,300	337
2014-05-22	319	334	319	334	2,305,500	334
2014-05-21	316	319	315	319	1,033,500	319
2014-05-20	320	324	317	318	1,917,400	318
2014-05-19	329	329	320	321	2,101,300	321
2014-05-16	335	336	328	331	2,968,700	331
2014-05-15	340	343	337	341	1,659,700	341
2014-05-14	345	349	341	348	1,026,200	348
2014-05-13	340	346	339	345	1,634,200	345
2014-05-12	338	340	335	336	1,322,400	336
2014-05-09	336	344	336	339	2,190,300	339
2014-05-08	341	342	336	338	1,744,100	338
2014-05-07	345	345	338	339	2,937,500	339
2014-05-02	353	356	348	351	1,648,200	351
2014-05-01	343	352	342	352	2,265,300	352
2014-04-30	345	347	340	342	1,944,600	342
2014-04-28	345	347	340	344	1,340,700	344
2014-04-25	346	348	343	348	1,554,700	348
2014-04-24	348	351	345	347	1,632,600	347
2014-04-23	351	354	346	349	1,569,700	349
2014-04-22	360	361	348	349	1,802,000	349
2014-04-21	361	366	357	358	1,752,700	358
2014-04-18	355	358	354	358	1,153,600	358
2014-04-17	360	362	351	354	2,544,700	354
2014-04-16	344	360	343	359	2,916,800	359
2014-04-15	347	347	339	339	1,937,800	339
2014-04-14	339	346	339	342	2,147,300	342
2014-04-11	335	345	334	342	3,240,800	342
2014-04-10	357	360	345	346	3,527,400	346
2014-04-09	365	367	350	351	6,397,300	351
2014-04-08	380	381	364	365	5,765,900	365
2014-04-07	396	397	386	387	2,674,100	387
2014-04-04	401	403	398	401	1,232,700	401
2014-04-03	407	407	399	401	1,806,000	401
2014-04-02	398	406	396	402	3,173,800	402
2014-04-01	402	403	395	397	1,471,600	397
2014-03-31	406	410	398	401	1,965,000	401
2014-03-28	391	403	389	403	1,892,000	403
2014-03-27	386	393	378	391	3,825,000	391
2014-03-26	421	421	402	404	4,651,500	404
2014-03-25	425	426	417	419	2,575,500	419
2014-03-24	416	427	416	424	3,141,600	424
2014-03-20	416	420	411	413	2,366,100	413
2014-03-19	422	424	412	416	2,909,800	416
2014-03-18	411	422	409	421	4,335,900	421
2014-03-17	413	414	399	403	4,107,400	403
2014-03-14	420	423	412	413	3,309,300	413
2014-03-13	427	432	424	429	2,084,100	429
2014-03-12	431	431	425	427	2,316,400	427
2014-03-11	430	434	429	434	2,108,700	434
2014-03-10	430	433	426	428	1,875,300	428
2014-03-07	425	430	423	428	2,792,200	428
2014-03-06	406	423	406	421	3,836,900	421
2014-03-05	406	408	403	405	2,747,300	405
2014-03-04	399	403	397	400	4,177,500	400
2014-03-03	410	413	398	403	4,068,700	403
2014-02-28	423	423	411	415	2,509,200	415
2014-02-27	421	426	416	420	2,950,100	420
2014-02-26	419	423	415	419	2,343,100	419
2014-02-25	424	425	416	419	2,243,000	419
2014-02-24	416	429	410	419	3,352,200	419
2014-02-21	407	418	405	415	5,510,100	415
2014-02-20	408	410	399	400	3,962,100	400
2014-02-19	417	419	409	412	2,424,100	412
2014-02-18	409	424	405	423	3,392,700	423
2014-02-17	406	410	397	407	2,509,900	407
2014-02-14	418	421	399	404	3,225,500	404
2014-02-13	420	423	415	417	1,792,900	417
2014-02-12	429	430	419	420	2,782,100	420
2014-02-10	428	428	418	423	2,593,300	423
2014-02-07	417	420	412	417	3,403,700	417
2014-02-06	409	413	403	404	3,352,800	404
2014-02-05	414	418	401	408	4,426,200	408
2014-02-04	403	414	401	403	5,802,400	403
2014-02-03	435	440	424	425	3,240,200	425
2014-01-31	451	451	436	441	2,449,900	441
2014-01-30	445	448	438	446	3,045,000	446
2014-01-29	453	457	449	455	3,185,900	455
2014-01-28	438	449	438	444	3,318,200	444
2014-01-27	439	444	433	435	4,422,300	435
2014-01-24	451	460	451	455	2,984,800	455
2014-01-23	468	469	460	461	2,856,800	461
2014-01-22	460	469	456	465	3,371,700	465
2014-01-21	454	461	454	455	2,256,500	455
2014-01-20	455	455	448	450	2,165,500	450
2014-01-17	454	456	449	452	2,525,900	452
2014-01-16	463	463	454	457	2,514,500	457
2014-01-15	460	461	456	459	2,596,000	459
2014-01-14	450	457	448	452	4,429,400	452
2014-01-10	469	470	463	470	2,674,600	470
2014-01-09	470	472	464	468	3,818,200	468
2014-01-08	460	473	459	472	3,877,900	472
2014-01-07	460	465	454	455	2,477,900	455
2014-01-06	468	469	458	464	4,069,900	464

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