8698 マネックスグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 320 | 322 | 316 | 317 | 1,133,000 | 317 |
| 2015-12-29 | 320 | 322 | 316 | 320 | 984,400 | 320 |
| 2015-12-28 | 313 | 319 | 313 | 319 | 953,600 | 319 |
| 2015-12-25 | 314 | 316 | 311 | 312 | 1,303,800 | 312 |
| 2015-12-24 | 321 | 323 | 316 | 317 | 1,094,900 | 317 |
| 2015-12-22 | 315 | 320 | 315 | 319 | 1,460,800 | 319 |
| 2015-12-21 | 315 | 315 | 311 | 313 | 1,835,100 | 313 |
| 2015-12-18 | 324 | 332 | 317 | 318 | 4,345,200 | 318 |
| 2015-12-17 | 327 | 328 | 325 | 327 | 1,597,000 | 327 |
| 2015-12-16 | 314 | 321 | 314 | 320 | 1,291,100 | 320 |
| 2015-12-15 | 317 | 318 | 310 | 310 | 1,214,500 | 310 |
| 2015-12-14 | 314 | 319 | 313 | 317 | 1,722,600 | 317 |
| 2015-12-11 | 316 | 322 | 316 | 320 | 1,153,400 | 320 |
| 2015-12-10 | 315 | 319 | 314 | 317 | 1,229,100 | 317 |
| 2015-12-09 | 326 | 328 | 322 | 322 | 1,297,600 | 322 |
| 2015-12-08 | 332 | 333 | 327 | 329 | 1,060,700 | 329 |
| 2015-12-07 | 335 | 336 | 332 | 333 | 1,111,400 | 333 |
| 2015-12-04 | 329 | 332 | 327 | 330 | 1,591,600 | 330 |
| 2015-12-03 | 335 | 337 | 333 | 335 | 1,195,300 | 335 |
| 2015-12-02 | 333 | 338 | 333 | 337 | 1,325,400 | 337 |
| 2015-12-01 | 329 | 333 | 327 | 332 | 1,590,400 | 332 |
| 2015-11-30 | 326 | 336 | 326 | 332 | 2,491,500 | 332 |
| 2015-11-27 | 335 | 335 | 327 | 327 | 2,517,200 | 327 |
| 2015-11-26 | 339 | 340 | 337 | 338 | 919,900 | 338 |
| 2015-11-25 | 339 | 340 | 337 | 338 | 793,100 | 338 |
| 2015-11-24 | 342 | 343 | 337 | 340 | 1,779,400 | 340 |
| 2015-11-20 | 343 | 346 | 341 | 345 | 1,157,800 | 345 |
| 2015-11-19 | 346 | 348 | 343 | 344 | 1,798,400 | 344 |
| 2015-11-18 | 347 | 348 | 340 | 342 | 1,704,200 | 342 |
| 2015-11-17 | 346 | 347 | 343 | 344 | 1,117,800 | 344 |
| 2015-11-16 | 340 | 344 | 338 | 340 | 1,654,700 | 340 |
| 2015-11-13 | 352 | 354 | 345 | 347 | 2,886,300 | 347 |
| 2015-11-12 | 358 | 358 | 355 | 355 | 783,600 | 355 |
| 2015-11-11 | 357 | 360 | 353 | 357 | 1,729,200 | 357 |
| 2015-11-10 | 354 | 358 | 352 | 356 | 1,151,600 | 356 |
| 2015-11-09 | 355 | 359 | 353 | 359 | 2,918,800 | 359 |
| 2015-11-06 | 356 | 357 | 349 | 351 | 1,140,900 | 351 |
| 2015-11-05 | 352 | 357 | 351 | 354 | 2,257,700 | 354 |
| 2015-11-04 | 344 | 355 | 344 | 352 | 3,359,000 | 352 |
| 2015-11-02 | 338 | 341 | 336 | 340 | 1,629,200 | 340 |
| 2015-10-30 | 345 | 345 | 335 | 342 | 2,761,100 | 342 |
| 2015-10-29 | 346 | 346 | 340 | 345 | 1,629,400 | 345 |
| 2015-10-28 | 337 | 345 | 336 | 345 | 2,927,100 | 345 |
| 2015-10-27 | 338 | 341 | 336 | 339 | 1,860,100 | 339 |
| 2015-10-26 | 339 | 340 | 336 | 339 | 1,593,500 | 339 |
| 2015-10-23 | 335 | 338 | 331 | 335 | 3,079,600 | 335 |
| 2015-10-22 | 328 | 330 | 327 | 329 | 1,102,100 | 329 |
| 2015-10-21 | 326 | 331 | 326 | 330 | 1,490,700 | 330 |
| 2015-10-20 | 326 | 329 | 323 | 328 | 1,694,800 | 328 |
| 2015-10-19 | 326 | 326 | 321 | 323 | 1,321,200 | 323 |
| 2015-10-16 | 323 | 328 | 322 | 323 | 1,413,600 | 323 |
| 2015-10-15 | 312 | 327 | 311 | 326 | 2,490,300 | 326 |
| 2015-10-14 | 318 | 319 | 314 | 315 | 1,286,900 | 315 |
| 2015-10-13 | 320 | 324 | 319 | 322 | 983,400 | 322 |
| 2015-10-09 | 319 | 323 | 316 | 322 | 1,797,800 | 322 |
| 2015-10-08 | 316 | 323 | 315 | 316 | 1,333,700 | 316 |
| 2015-10-07 | 307 | 319 | 307 | 316 | 2,323,500 | 316 |
| 2015-10-06 | 311 | 315 | 307 | 307 | 1,381,700 | 307 |
| 2015-10-05 | 307 | 308 | 302 | 307 | 1,210,300 | 307 |
| 2015-10-02 | 304 | 309 | 301 | 304 | 1,291,200 | 304 |
| 2015-10-01 | 301 | 309 | 296 | 306 | 2,337,000 | 306 |
| 2015-09-30 | 289 | 298 | 289 | 293 | 1,958,000 | 293 |
| 2015-09-29 | 292 | 295 | 283 | 285 | 4,193,900 | 285 |
| 2015-09-28 | 304 | 306 | 297 | 300 | 2,341,100 | 300 |
| 2015-09-25 | 312 | 314 | 298 | 307 | 6,134,300 | 307 |
| 2015-09-24 | 318 | 319 | 311 | 311 | 3,115,600 | 311 |
| 2015-09-18 | 328 | 329 | 324 | 326 | 1,798,200 | 326 |
| 2015-09-17 | 325 | 334 | 324 | 334 | 2,717,900 | 334 |
| 2015-09-16 | 326 | 327 | 318 | 322 | 2,030,500 | 322 |
| 2015-09-15 | 326 | 331 | 320 | 320 | 1,917,600 | 320 |
| 2015-09-14 | 329 | 330 | 322 | 326 | 1,934,300 | 326 |
| 2015-09-11 | 318 | 328 | 315 | 327 | 2,574,900 | 327 |
| 2015-09-10 | 307 | 322 | 306 | 321 | 4,193,400 | 321 |
| 2015-09-09 | 300 | 318 | 297 | 318 | 4,016,500 | 318 |
| 2015-09-08 | 294 | 297 | 288 | 288 | 1,378,700 | 288 |
| 2015-09-07 | 286 | 295 | 284 | 294 | 2,219,200 | 294 |
| 2015-09-04 | 302 | 302 | 290 | 292 | 2,933,100 | 292 |
| 2015-09-03 | 307 | 310 | 301 | 302 | 1,854,000 | 302 |
| 2015-09-02 | 299 | 308 | 297 | 302 | 3,359,500 | 302 |
| 2015-09-01 | 312 | 313 | 305 | 307 | 2,480,000 | 307 |
| 2015-08-31 | 315 | 319 | 309 | 315 | 2,298,300 | 315 |
| 2015-08-28 | 305 | 319 | 303 | 317 | 4,179,000 | 317 |
| 2015-08-27 | 304 | 307 | 296 | 298 | 3,371,200 | 298 |
| 2015-08-26 | 282 | 299 | 278 | 296 | 5,472,500 | 296 |
| 2015-08-25 | 267 | 295 | 261 | 274 | 5,274,500 | 274 |
| 2015-08-24 | 288 | 298 | 281 | 282 | 4,897,200 | 282 |
| 2015-08-21 | 309 | 310 | 300 | 303 | 4,057,100 | 303 |
| 2015-08-20 | 323 | 323 | 317 | 318 | 1,975,500 | 318 |
| 2015-08-19 | 329 | 330 | 322 | 323 | 1,876,100 | 323 |
| 2015-08-18 | 324 | 334 | 322 | 331 | 2,222,900 | 331 |
| 2015-08-17 | 322 | 325 | 322 | 323 | 677,800 | 323 |
| 2015-08-14 | 324 | 325 | 321 | 323 | 989,100 | 323 |
| 2015-08-13 | 322 | 326 | 322 | 324 | 1,829,100 | 324 |
| 2015-08-12 | 331 | 331 | 323 | 327 | 3,308,900 | 327 |
| 2015-08-11 | 334 | 335 | 331 | 332 | 1,796,000 | 332 |
| 2015-08-10 | 330 | 332 | 328 | 330 | 1,019,900 | 330 |
| 2015-08-07 | 330 | 332 | 327 | 330 | 3,653,200 | 330 |
| 2015-08-06 | 335 | 335 | 330 | 331 | 1,809,700 | 331 |
| 2015-08-05 | 330 | 333 | 328 | 331 | 1,494,000 | 331 |
| 2015-08-04 | 330 | 332 | 328 | 332 | 1,377,500 | 332 |
| 2015-08-03 | 329 | 334 | 328 | 331 | 2,240,600 | 331 |
| 2015-07-31 | 337 | 339 | 333 | 336 | 1,585,400 | 336 |
| 2015-07-30 | 334 | 341 | 332 | 340 | 4,066,700 | 340 |
| 2015-07-29 | 333 | 333 | 329 | 330 | 1,571,800 | 330 |
| 2015-07-28 | 334 | 334 | 327 | 330 | 5,206,000 | 330 |
| 2015-07-27 | 339 | 340 | 333 | 338 | 3,250,200 | 338 |
| 2015-07-24 | 344 | 345 | 340 | 343 | 1,233,500 | 343 |
| 2015-07-23 | 341 | 344 | 340 | 344 | 1,127,400 | 344 |
| 2015-07-22 | 341 | 345 | 338 | 342 | 1,966,400 | 342 |
| 2015-07-21 | 342 | 345 | 339 | 343 | 2,571,900 | 343 |
| 2015-07-17 | 334 | 337 | 333 | 336 | 1,359,100 | 336 |
| 2015-07-16 | 336 | 337 | 329 | 333 | 2,057,200 | 333 |
| 2015-07-15 | 337 | 337 | 331 | 333 | 2,110,900 | 333 |
| 2015-07-14 | 333 | 340 | 331 | 334 | 4,295,800 | 334 |
| 2015-07-13 | 322 | 331 | 320 | 328 | 3,652,600 | 328 |
| 2015-07-10 | 320 | 327 | 316 | 319 | 6,812,400 | 319 |
| 2015-07-09 | 303 | 314 | 290 | 311 | 8,525,200 | 311 |
| 2015-07-08 | 339 | 343 | 308 | 310 | 11,170,600 | 310 |
| 2015-07-07 | 348 | 349 | 339 | 341 | 2,109,500 | 341 |
| 2015-07-06 | 342 | 349 | 339 | 344 | 2,176,700 | 344 |
| 2015-07-03 | 348 | 353 | 347 | 351 | 1,634,500 | 351 |
| 2015-07-02 | 353 | 355 | 351 | 351 | 1,515,300 | 351 |
| 2015-07-01 | 343 | 350 | 341 | 349 | 2,406,700 | 349 |
| 2015-06-30 | 339 | 341 | 331 | 337 | 4,156,400 | 337 |
| 2015-06-29 | 346 | 347 | 340 | 341 | 3,775,100 | 341 |
| 2015-06-26 | 354 | 357 | 352 | 357 | 1,363,200 | 357 |
| 2015-06-25 | 354 | 356 | 350 | 353 | 1,750,900 | 353 |
| 2015-06-24 | 362 | 365 | 357 | 359 | 2,250,100 | 359 |
| 2015-06-23 | 355 | 361 | 353 | 358 | 2,778,100 | 358 |
| 2015-06-22 | 351 | 353 | 348 | 349 | 1,733,200 | 349 |
| 2015-06-19 | 354 | 358 | 351 | 352 | 5,110,000 | 352 |
| 2015-06-18 | 356 | 356 | 349 | 349 | 2,014,100 | 349 |
| 2015-06-17 | 353 | 360 | 352 | 353 | 2,216,300 | 353 |
| 2015-06-16 | 359 | 363 | 353 | 354 | 2,446,900 | 354 |
| 2015-06-15 | 360 | 365 | 358 | 361 | 2,146,900 | 361 |
| 2015-06-12 | 351 | 365 | 351 | 364 | 4,714,500 | 364 |
| 2015-06-11 | 354 | 358 | 348 | 351 | 2,817,200 | 351 |
| 2015-06-10 | 357 | 359 | 346 | 348 | 3,878,900 | 348 |
| 2015-06-09 | 366 | 366 | 357 | 359 | 2,475,000 | 359 |
| 2015-06-08 | 369 | 371 | 365 | 370 | 1,602,700 | 370 |
| 2015-06-05 | 368 | 370 | 364 | 369 | 3,261,700 | 369 |
| 2015-06-04 | 363 | 372 | 363 | 370 | 4,164,800 | 370 |
| 2015-06-03 | 362 | 366 | 361 | 363 | 1,638,000 | 363 |
| 2015-06-02 | 367 | 368 | 361 | 364 | 2,462,700 | 364 |
| 2015-06-01 | 364 | 367 | 361 | 367 | 1,647,600 | 367 |
| 2015-05-29 | 366 | 370 | 364 | 368 | 1,802,100 | 368 |
| 2015-05-28 | 372 | 373 | 364 | 368 | 3,263,500 | 368 |
| 2015-05-27 | 371 | 372 | 369 | 370 | 1,734,300 | 370 |
| 2015-05-26 | 376 | 377 | 370 | 373 | 2,987,400 | 373 |
| 2015-05-25 | 364 | 372 | 362 | 371 | 3,339,600 | 371 |
| 2015-05-22 | 370 | 370 | 357 | 360 | 4,416,600 | 360 |
| 2015-05-21 | 369 | 379 | 368 | 371 | 3,589,800 | 371 |
| 2015-05-20 | 376 | 377 | 370 | 372 | 3,800,800 | 372 |
| 2015-05-19 | 369 | 373 | 368 | 372 | 2,585,900 | 372 |
| 2015-05-18 | 363 | 367 | 361 | 366 | 2,594,800 | 366 |
| 2015-05-15 | 365 | 369 | 358 | 362 | 5,980,200 | 362 |
| 2015-05-14 | 345 | 360 | 345 | 359 | 4,608,600 | 359 |
| 2015-05-13 | 350 | 351 | 346 | 348 | 2,053,700 | 348 |
| 2015-05-12 | 350 | 353 | 347 | 351 | 3,200,100 | 351 |
| 2015-05-11 | 347 | 357 | 346 | 352 | 5,338,600 | 352 |
| 2015-05-08 | 337 | 345 | 334 | 341 | 5,849,700 | 341 |
| 2015-05-07 | 323 | 334 | 322 | 333 | 5,092,700 | 333 |
| 2015-05-01 | 322 | 326 | 318 | 324 | 3,330,900 | 324 |
| 2015-04-30 | 321 | 331 | 317 | 328 | 4,809,700 | 328 |
| 2015-04-28 | 326 | 330 | 320 | 320 | 2,824,800 | 320 |
| 2015-04-27 | 327 | 331 | 321 | 324 | 3,977,100 | 324 |
| 2015-04-24 | 337 | 340 | 329 | 331 | 4,698,800 | 331 |
| 2015-04-23 | 331 | 346 | 329 | 340 | 12,246,200 | 340 |
| 2015-04-22 | 318 | 327 | 314 | 325 | 4,651,000 | 325 |
| 2015-04-21 | 314 | 318 | 312 | 318 | 2,491,300 | 318 |
| 2015-04-20 | 315 | 318 | 310 | 313 | 4,036,100 | 313 |
| 2015-04-17 | 320 | 325 | 317 | 317 | 3,595,900 | 317 |
| 2015-04-16 | 321 | 326 | 319 | 320 | 2,978,000 | 320 |
| 2015-04-15 | 329 | 330 | 320 | 321 | 3,133,400 | 321 |
| 2015-04-14 | 329 | 331 | 326 | 328 | 1,569,700 | 328 |
| 2015-04-13 | 324 | 331 | 323 | 329 | 4,734,900 | 329 |
| 2015-04-10 | 328 | 330 | 324 | 325 | 2,490,800 | 325 |
| 2015-04-09 | 330 | 330 | 322 | 328 | 2,907,000 | 328 |
| 2015-04-08 | 328 | 330 | 325 | 327 | 2,078,300 | 327 |
| 2015-04-07 | 324 | 326 | 322 | 324 | 1,637,900 | 324 |
| 2015-04-06 | 318 | 323 | 317 | 321 | 1,884,100 | 321 |
| 2015-04-03 | 320 | 323 | 313 | 320 | 2,927,500 | 320 |
| 2015-04-02 | 315 | 325 | 315 | 319 | 2,845,200 | 319 |
| 2015-04-01 | 321 | 325 | 313 | 318 | 3,770,700 | 318 |
| 2015-03-31 | 323 | 333 | 320 | 321 | 4,305,900 | 321 |
| 2015-03-30 | 313 | 319 | 307 | 316 | 3,544,400 | 316 |
| 2015-03-27 | 317 | 323 | 312 | 315 | 3,262,000 | 315 |
| 2015-03-26 | 329 | 329 | 323 | 323 | 3,246,600 | 323 |
| 2015-03-25 | 333 | 335 | 327 | 334 | 3,367,700 | 334 |
| 2015-03-24 | 345 | 349 | 328 | 333 | 6,558,300 | 333 |
| 2015-03-23 | 328 | 342 | 327 | 340 | 6,481,900 | 340 |
| 2015-03-20 | 315 | 327 | 314 | 327 | 6,223,300 | 327 |
| 2015-03-19 | 319 | 320 | 313 | 316 | 3,738,000 | 316 |
| 2015-03-18 | 312 | 318 | 310 | 318 | 4,328,100 | 318 |
| 2015-03-17 | 303 | 313 | 302 | 312 | 5,869,400 | 312 |
| 2015-03-16 | 305 | 311 | 296 | 299 | 4,215,300 | 299 |
| 2015-03-13 | 298 | 306 | 297 | 305 | 5,413,200 | 305 |
| 2015-03-12 | 293 | 296 | 292 | 295 | 2,604,800 | 295 |
| 2015-03-11 | 291 | 294 | 290 | 293 | 2,546,100 | 293 |
| 2015-03-10 | 297 | 298 | 292 | 294 | 2,973,900 | 294 |
| 2015-03-09 | 294 | 296 | 293 | 296 | 2,042,200 | 296 |
| 2015-03-06 | 297 | 299 | 293 | 295 | 3,529,200 | 295 |
| 2015-03-05 | 297 | 299 | 294 | 296 | 2,886,800 | 296 |
| 2015-03-04 | 283 | 299 | 282 | 294 | 4,347,900 | 294 |
| 2015-03-03 | 297 | 298 | 284 | 288 | 3,859,800 | 288 |
| 2015-03-02 | 299 | 302 | 295 | 296 | 2,808,000 | 296 |
| 2015-02-27 | 295 | 298 | 292 | 298 | 2,932,100 | 298 |
| 2015-02-26 | 289 | 294 | 288 | 293 | 2,512,400 | 293 |
| 2015-02-25 | 288 | 290 | 288 | 290 | 2,296,200 | 290 |
| 2015-02-24 | 281 | 288 | 278 | 287 | 2,601,700 | 287 |
| 2015-02-23 | 290 | 290 | 282 | 284 | 2,756,500 | 284 |
| 2015-02-20 | 288 | 288 | 285 | 286 | 2,554,600 | 286 |
| 2015-02-19 | 286 | 288 | 284 | 286 | 2,476,300 | 286 |
| 2015-02-18 | 281 | 286 | 281 | 284 | 3,141,400 | 284 |
| 2015-02-17 | 281 | 285 | 278 | 280 | 3,125,300 | 280 |
| 2015-02-16 | 281 | 285 | 281 | 281 | 3,981,300 | 281 |
| 2015-02-13 | 270 | 278 | 270 | 277 | 4,352,500 | 277 |
| 2015-02-12 | 267 | 272 | 267 | 270 | 3,863,500 | 270 |
| 2015-02-10 | 255 | 265 | 254 | 265 | 3,364,000 | 265 |
| 2015-02-09 | 253 | 256 | 249 | 256 | 4,525,500 | 256 |
| 2015-02-06 | 242 | 249 | 242 | 249 | 5,076,500 | 249 |
| 2015-02-05 | 231 | 242 | 230 | 239 | 4,613,200 | 239 |
| 2015-02-04 | 235 | 235 | 230 | 231 | 4,266,100 | 231 |
| 2015-02-03 | 240 | 241 | 231 | 231 | 6,043,600 | 231 |
| 2015-02-02 | 242 | 244 | 239 | 240 | 3,516,200 | 240 |
| 2015-01-30 | 246 | 247 | 243 | 244 | 3,290,400 | 244 |
| 2015-01-29 | 253 | 254 | 246 | 248 | 2,553,000 | 248 |
| 2015-01-28 | 256 | 259 | 253 | 254 | 2,976,100 | 254 |
| 2015-01-27 | 254 | 259 | 253 | 256 | 2,957,400 | 256 |
| 2015-01-26 | 253 | 257 | 250 | 251 | 2,796,900 | 251 |
| 2015-01-23 | 255 | 260 | 254 | 257 | 2,107,000 | 257 |
| 2015-01-22 | 250 | 252 | 247 | 252 | 1,563,000 | 252 |
| 2015-01-21 | 252 | 256 | 247 | 251 | 3,051,700 | 251 |
| 2015-01-20 | 246 | 253 | 245 | 251 | 5,056,300 | 251 |
| 2015-01-19 | 255 | 255 | 245 | 248 | 4,170,500 | 248 |
| 2015-01-16 | 262 | 262 | 250 | 253 | 4,714,000 | 253 |
| 2015-01-15 | 264 | 267 | 264 | 265 | 1,338,900 | 265 |
| 2015-01-14 | 267 | 269 | 263 | 264 | 1,607,700 | 264 |
| 2015-01-13 | 267 | 271 | 262 | 269 | 3,047,400 | 269 |
| 2015-01-09 | 278 | 279 | 269 | 272 | 2,323,500 | 272 |
| 2015-01-08 | 276 | 278 | 275 | 277 | 1,192,800 | 277 |
| 2015-01-07 | 276 | 278 | 272 | 273 | 2,207,000 | 273 |
| 2015-01-06 | 281 | 284 | 277 | 277 | 2,565,100 | 277 |
| 2015-01-05 | 288 | 292 | 284 | 287 | 2,239,600 | 287 |
分割・併合履歴 ： [2013-09-26]1株→100株
