3132 マクニカホールディングス(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 | 1,600 | 1,614 | 1,575 | 1,609 | 72,800 | 536.33 |
| 2015-12-29 | 1,583 | 1,589 | 1,536 | 1,587 | 98,800 | 529 |
| 2015-12-28 | 1,555 | 1,580 | 1,543 | 1,574 | 48,700 | 524.67 |
| 2015-12-25 | 1,537 | 1,541 | 1,521 | 1,541 | 62,300 | 513.67 |
| 2015-12-24 | 1,565 | 1,579 | 1,533 | 1,533 | 50,700 | 511 |
| 2015-12-22 | 1,534 | 1,561 | 1,534 | 1,555 | 44,800 | 518.33 |
| 2015-12-21 | 1,550 | 1,555 | 1,523 | 1,539 | 81,300 | 513 |
| 2015-12-18 | 1,586 | 1,592 | 1,550 | 1,563 | 108,900 | 521 |
| 2015-12-17 | 1,580 | 1,595 | 1,552 | 1,592 | 90,800 | 530.67 |
| 2015-12-16 | 1,554 | 1,560 | 1,541 | 1,553 | 78,100 | 517.67 |
| 2015-12-15 | 1,550 | 1,556 | 1,540 | 1,546 | 70,300 | 515.33 |
| 2015-12-14 | 1,536 | 1,568 | 1,535 | 1,563 | 65,600 | 521 |
| 2015-12-11 | 1,570 | 1,597 | 1,568 | 1,583 | 113,300 | 527.67 |
| 2015-12-10 | 1,550 | 1,575 | 1,544 | 1,552 | 87,200 | 517.33 |
| 2015-12-09 | 1,551 | 1,599 | 1,545 | 1,560 | 95,700 | 520 |
| 2015-12-08 | 1,587 | 1,588 | 1,553 | 1,567 | 46,100 | 522.33 |
| 2015-12-07 | 1,580 | 1,616 | 1,579 | 1,586 | 77,100 | 528.67 |
| 2015-12-04 | 1,551 | 1,583 | 1,528 | 1,564 | 121,600 | 521.33 |
| 2015-12-03 | 1,565 | 1,571 | 1,551 | 1,562 | 70,500 | 520.67 |
| 2015-12-02 | 1,609 | 1,609 | 1,562 | 1,567 | 88,900 | 522.33 |
| 2015-12-01 | 1,644 | 1,644 | 1,606 | 1,615 | 57,000 | 538.33 |
| 2015-11-30 | 1,591 | 1,649 | 1,576 | 1,645 | 203,000 | 548.33 |
| 2015-11-27 | 1,581 | 1,616 | 1,553 | 1,575 | 189,100 | 525 |
| 2015-11-26 | 1,570 | 1,570 | 1,545 | 1,552 | 115,100 | 517.33 |
| 2015-11-25 | 1,537 | 1,561 | 1,524 | 1,552 | 128,400 | 517.33 |
| 2015-11-24 | 1,513 | 1,536 | 1,505 | 1,532 | 101,500 | 510.67 |
| 2015-11-20 | 1,514 | 1,526 | 1,502 | 1,513 | 109,300 | 504.33 |
| 2015-11-19 | 1,499 | 1,517 | 1,490 | 1,514 | 89,500 | 504.67 |
| 2015-11-18 | 1,502 | 1,508 | 1,485 | 1,490 | 80,600 | 496.67 |
| 2015-11-17 | 1,486 | 1,499 | 1,477 | 1,494 | 115,200 | 498 |
| 2015-11-16 | 1,450 | 1,473 | 1,444 | 1,472 | 79,900 | 490.67 |
| 2015-11-13 | 1,455 | 1,489 | 1,446 | 1,469 | 108,600 | 489.67 |
| 2015-11-12 | 1,483 | 1,491 | 1,460 | 1,472 | 75,600 | 490.67 |
| 2015-11-11 | 1,483 | 1,494 | 1,468 | 1,491 | 85,600 | 497 |
| 2015-11-10 | 1,488 | 1,501 | 1,483 | 1,495 | 56,500 | 498.33 |
| 2015-11-09 | 1,479 | 1,516 | 1,479 | 1,513 | 98,300 | 504.33 |
| 2015-11-06 | 1,490 | 1,492 | 1,452 | 1,481 | 88,600 | 493.67 |
| 2015-11-05 | 1,474 | 1,484 | 1,453 | 1,483 | 137,400 | 494.33 |
| 2015-11-04 | 1,530 | 1,536 | 1,460 | 1,466 | 171,400 | 488.67 |
| 2015-11-02 | 1,620 | 1,620 | 1,496 | 1,500 | 216,800 | 500 |
| 2015-10-30 | 1,629 | 1,644 | 1,608 | 1,634 | 106,800 | 544.67 |
| 2015-10-29 | 1,617 | 1,634 | 1,600 | 1,629 | 61,400 | 543 |
| 2015-10-28 | 1,610 | 1,618 | 1,595 | 1,604 | 43,300 | 534.67 |
| 2015-10-27 | 1,620 | 1,632 | 1,601 | 1,612 | 87,000 | 537.33 |
| 2015-10-26 | 1,615 | 1,652 | 1,615 | 1,637 | 109,800 | 545.67 |
| 2015-10-23 | 1,573 | 1,623 | 1,573 | 1,603 | 153,300 | 534.33 |
| 2015-10-22 | 1,530 | 1,582 | 1,530 | 1,572 | 95,300 | 524 |
| 2015-10-21 | 1,498 | 1,525 | 1,488 | 1,519 | 82,500 | 506.33 |
| 2015-10-20 | 1,507 | 1,516 | 1,481 | 1,504 | 90,900 | 501.33 |
| 2015-10-19 | 1,510 | 1,523 | 1,492 | 1,506 | 86,100 | 502 |
| 2015-10-16 | 1,538 | 1,549 | 1,515 | 1,522 | 121,100 | 507.33 |
| 2015-10-15 | 1,505 | 1,549 | 1,500 | 1,541 | 118,100 | 513.67 |
| 2015-10-14 | 1,516 | 1,531 | 1,494 | 1,506 | 64,900 | 502 |
| 2015-10-13 | 1,499 | 1,540 | 1,489 | 1,540 | 110,400 | 513.33 |
| 2015-10-09 | 1,491 | 1,504 | 1,469 | 1,503 | 80,900 | 501 |
| 2015-10-08 | 1,485 | 1,509 | 1,482 | 1,491 | 80,700 | 497 |
| 2015-10-07 | 1,466 | 1,504 | 1,457 | 1,491 | 82,700 | 497 |
| 2015-10-06 | 1,503 | 1,509 | 1,470 | 1,473 | 59,200 | 491 |
| 2015-10-05 | 1,497 | 1,511 | 1,478 | 1,485 | 119,800 | 495 |
| 2015-10-02 | 1,457 | 1,477 | 1,438 | 1,473 | 92,300 | 491 |
| 2015-10-01 | 1,428 | 1,459 | 1,403 | 1,449 | 103,400 | 483 |
| 2015-09-30 | 1,408 | 1,437 | 1,393 | 1,418 | 88,300 | 472.67 |
| 2015-09-29 | 1,392 | 1,410 | 1,376 | 1,380 | 97,700 | 460 |
| 2015-09-28 | 1,430 | 1,435 | 1,398 | 1,419 | 107,300 | 473 |
| 2015-09-25 | 1,381 | 1,399 | 1,360 | 1,395 | 127,400 | 465 |
| 2015-09-24 | 1,368 | 1,413 | 1,366 | 1,392 | 115,700 | 464 |
| 2015-09-18 | 1,405 | 1,405 | 1,379 | 1,393 | 80,100 | 464.33 |
| 2015-09-17 | 1,419 | 1,449 | 1,412 | 1,423 | 83,800 | 474.33 |
| 2015-09-16 | 1,406 | 1,423 | 1,381 | 1,390 | 52,300 | 463.33 |
| 2015-09-15 | 1,397 | 1,433 | 1,393 | 1,397 | 68,300 | 465.67 |
| 2015-09-14 | 1,394 | 1,417 | 1,372 | 1,398 | 130,300 | 466 |
| 2015-09-11 | 1,403 | 1,405 | 1,364 | 1,372 | 174,800 | 457.33 |
| 2015-09-10 | 1,326 | 1,368 | 1,325 | 1,343 | 179,100 | 447.67 |
| 2015-09-09 | 1,288 | 1,316 | 1,281 | 1,316 | 79,300 | 438.67 |
| 2015-09-08 | 1,266 | 1,269 | 1,238 | 1,242 | 28,200 | 414 |
| 2015-09-07 | 1,241 | 1,268 | 1,222 | 1,255 | 63,200 | 418.33 |
| 2015-09-04 | 1,309 | 1,315 | 1,245 | 1,254 | 114,900 | 418 |
| 2015-09-03 | 1,320 | 1,344 | 1,303 | 1,307 | 84,800 | 435.67 |
| 2015-09-02 | 1,303 | 1,337 | 1,292 | 1,318 | 88,400 | 439.33 |
| 2015-09-01 | 1,355 | 1,371 | 1,337 | 1,337 | 107,100 | 445.67 |
| 2015-08-31 | 1,383 | 1,383 | 1,320 | 1,350 | 126,600 | 450 |
| 2015-08-28 | 1,354 | 1,395 | 1,334 | 1,383 | 107,000 | 461 |
| 2015-08-27 | 1,354 | 1,361 | 1,306 | 1,311 | 84,000 | 437 |
| 2015-08-26 | 1,289 | 1,322 | 1,252 | 1,318 | 180,100 | 439.33 |
| 2015-08-25 | 1,261 | 1,302 | 1,227 | 1,230 | 163,700 | 410 |
| 2015-08-24 | 1,325 | 1,336 | 1,276 | 1,278 | 171,600 | 426 |
| 2015-08-21 | 1,381 | 1,381 | 1,352 | 1,360 | 121,800 | 453.33 |
| 2015-08-20 | 1,411 | 1,418 | 1,400 | 1,401 | 56,500 | 467 |
| 2015-08-19 | 1,420 | 1,428 | 1,403 | 1,415 | 63,400 | 471.67 |
| 2015-08-18 | 1,412 | 1,425 | 1,403 | 1,417 | 85,800 | 472.33 |
| 2015-08-17 | 1,428 | 1,430 | 1,392 | 1,412 | 118,100 | 470.67 |
| 2015-08-14 | 1,451 | 1,454 | 1,426 | 1,435 | 83,700 | 478.33 |
| 2015-08-13 | 1,471 | 1,473 | 1,441 | 1,459 | 97,200 | 486.33 |
| 2015-08-12 | 1,523 | 1,523 | 1,480 | 1,481 | 66,700 | 493.67 |
| 2015-08-11 | 1,536 | 1,569 | 1,530 | 1,532 | 69,400 | 510.67 |
| 2015-08-10 | 1,535 | 1,541 | 1,518 | 1,535 | 73,500 | 511.67 |
| 2015-08-07 | 1,546 | 1,551 | 1,531 | 1,543 | 75,000 | 514.33 |
| 2015-08-06 | 1,540 | 1,565 | 1,539 | 1,557 | 137,300 | 519 |
| 2015-08-05 | 1,541 | 1,545 | 1,522 | 1,536 | 75,900 | 512 |
| 2015-08-04 | 1,537 | 1,546 | 1,531 | 1,538 | 91,700 | 512.67 |
| 2015-08-03 | 1,535 | 1,543 | 1,524 | 1,537 | 122,600 | 512.33 |
| 2015-07-31 | 1,540 | 1,540 | 1,504 | 1,535 | 138,200 | 511.67 |
| 2015-07-30 | 1,498 | 1,538 | 1,498 | 1,537 | 71,000 | 512.33 |
| 2015-07-29 | 1,501 | 1,506 | 1,479 | 1,498 | 59,600 | 499.33 |
| 2015-07-28 | 1,485 | 1,512 | 1,476 | 1,499 | 136,700 | 499.67 |
| 2015-07-27 | 1,545 | 1,545 | 1,487 | 1,491 | 82,400 | 497 |
| 2015-07-24 | 1,544 | 1,544 | 1,520 | 1,525 | 71,400 | 508.33 |
| 2015-07-23 | 1,526 | 1,544 | 1,521 | 1,540 | 65,200 | 513.33 |
| 2015-07-22 | 1,520 | 1,527 | 1,499 | 1,516 | 51,900 | 505.33 |
| 2015-07-21 | 1,535 | 1,542 | 1,518 | 1,520 | 36,200 | 506.67 |
| 2015-07-17 | 1,530 | 1,543 | 1,516 | 1,524 | 52,600 | 508 |
| 2015-07-16 | 1,500 | 1,523 | 1,498 | 1,521 | 82,500 | 507 |
| 2015-07-15 | 1,493 | 1,493 | 1,476 | 1,488 | 69,400 | 496 |
| 2015-07-14 | 1,475 | 1,484 | 1,462 | 1,482 | 55,600 | 494 |
| 2015-07-13 | 1,445 | 1,450 | 1,431 | 1,450 | 35,100 | 483.33 |
| 2015-07-10 | 1,467 | 1,467 | 1,422 | 1,432 | 125,200 | 477.33 |
| 2015-07-09 | 1,400 | 1,402 | 1,351 | 1,398 | 162,100 | 466 |
| 2015-07-08 | 1,468 | 1,469 | 1,424 | 1,427 | 122,900 | 475.67 |
| 2015-07-07 | 1,488 | 1,497 | 1,467 | 1,471 | 102,500 | 490.33 |
| 2015-07-06 | 1,500 | 1,508 | 1,470 | 1,478 | 84,200 | 492.67 |
| 2015-07-03 | 1,516 | 1,530 | 1,515 | 1,525 | 48,700 | 508.33 |
| 2015-07-02 | 1,524 | 1,530 | 1,511 | 1,516 | 33,600 | 505.33 |
| 2015-07-01 | 1,512 | 1,524 | 1,506 | 1,514 | 25,200 | 504.67 |
| 2015-06-30 | 1,503 | 1,514 | 1,500 | 1,512 | 60,900 | 504 |
| 2015-06-29 | 1,498 | 1,514 | 1,489 | 1,503 | 86,600 | 501 |
| 2015-06-26 | 1,564 | 1,569 | 1,518 | 1,518 | 99,900 | 506 |
| 2015-06-25 | 1,547 | 1,561 | 1,542 | 1,552 | 57,500 | 517.33 |
| 2015-06-24 | 1,597 | 1,597 | 1,545 | 1,547 | 113,400 | 515.67 |
| 2015-06-23 | 1,590 | 1,611 | 1,573 | 1,586 | 135,500 | 528.67 |
| 2015-06-22 | 1,531 | 1,554 | 1,516 | 1,552 | 114,000 | 517.33 |
| 2015-06-19 | 1,580 | 1,587 | 1,489 | 1,511 | 482,400 | 503.67 |
| 2015-06-18 | 1,605 | 1,605 | 1,582 | 1,582 | 64,700 | 527.33 |
| 2015-06-17 | 1,590 | 1,622 | 1,583 | 1,611 | 92,200 | 537 |
| 2015-06-16 | 1,598 | 1,601 | 1,582 | 1,590 | 58,000 | 530 |
| 2015-06-15 | 1,621 | 1,628 | 1,594 | 1,601 | 59,700 | 533.67 |
| 2015-06-12 | 1,659 | 1,659 | 1,611 | 1,622 | 146,500 | 540.67 |
| 2015-06-11 | 1,634 | 1,634 | 1,601 | 1,619 | 90,100 | 539.67 |
| 2015-06-10 | 1,620 | 1,671 | 1,620 | 1,655 | 88,800 | 551.67 |
| 2015-06-09 | 1,622 | 1,645 | 1,615 | 1,617 | 58,900 | 539 |
| 2015-06-08 | 1,634 | 1,649 | 1,619 | 1,634 | 41,200 | 544.67 |
| 2015-06-05 | 1,591 | 1,638 | 1,591 | 1,632 | 75,700 | 544 |
| 2015-06-04 | 1,633 | 1,654 | 1,613 | 1,616 | 57,000 | 538.67 |
| 2015-06-03 | 1,665 | 1,665 | 1,638 | 1,649 | 37,600 | 549.67 |
| 2015-06-02 | 1,670 | 1,674 | 1,662 | 1,668 | 32,900 | 556 |
| 2015-06-01 | 1,695 | 1,695 | 1,660 | 1,669 | 34,100 | 556.33 |
| 2015-05-29 | 1,679 | 1,715 | 1,656 | 1,690 | 138,500 | 563.33 |
| 2015-05-28 | 1,670 | 1,670 | 1,645 | 1,670 | 100,500 | 556.67 |
| 2015-05-27 | 1,618 | 1,657 | 1,605 | 1,657 | 113,100 | 552.33 |
| 2015-05-26 | 1,620 | 1,620 | 1,591 | 1,593 | 37,100 | 531 |
| 2015-05-25 | 1,585 | 1,630 | 1,582 | 1,616 | 110,800 | 538.67 |
| 2015-05-22 | 1,574 | 1,582 | 1,559 | 1,577 | 57,700 | 525.67 |
| 2015-05-21 | 1,565 | 1,582 | 1,565 | 1,567 | 60,400 | 522.33 |
| 2015-05-20 | 1,577 | 1,582 | 1,557 | 1,566 | 49,500 | 522 |
| 2015-05-19 | 1,576 | 1,590 | 1,565 | 1,574 | 62,000 | 524.67 |
| 2015-05-18 | 1,556 | 1,590 | 1,556 | 1,590 | 146,300 | 530 |
| 2015-05-15 | 1,517 | 1,559 | 1,517 | 1,545 | 86,500 | 515 |
| 2015-05-14 | 1,530 | 1,558 | 1,530 | 1,545 | 82,800 | 515 |
| 2015-05-13 | 1,550 | 1,553 | 1,532 | 1,539 | 48,600 | 513 |
| 2015-05-12 | 1,522 | 1,554 | 1,522 | 1,546 | 105,000 | 515.33 |
| 2015-05-11 | 1,537 | 1,559 | 1,531 | 1,544 | 182,500 | 514.67 |
| 2015-05-08 | 1,540 | 1,549 | 1,481 | 1,492 | 151,700 | 497.33 |
| 2015-05-07 | 1,520 | 1,555 | 1,512 | 1,537 | 175,600 | 512.33 |
| 2015-05-01 | 1,483 | 1,521 | 1,480 | 1,512 | 155,300 | 504 |
| 2015-04-30 | 1,488 | 1,488 | 1,450 | 1,471 | 164,800 | 490.33 |
| 2015-04-28 | 1,492 | 1,509 | 1,454 | 1,460 | 210,400 | 486.67 |
| 2015-04-27 | 1,539 | 1,539 | 1,510 | 1,518 | 35,600 | 506 |
| 2015-04-24 | 1,524 | 1,542 | 1,519 | 1,542 | 109,000 | 514 |
| 2015-04-23 | 1,514 | 1,525 | 1,500 | 1,514 | 114,900 | 504.67 |
| 2015-04-22 | 1,510 | 1,513 | 1,501 | 1,511 | 46,200 | 503.67 |
| 2015-04-21 | 1,470 | 1,500 | 1,461 | 1,498 | 218,700 | 499.33 |
| 2015-04-20 | 1,452 | 1,466 | 1,433 | 1,456 | 66,500 | 485.33 |
| 2015-04-17 | 1,460 | 1,466 | 1,452 | 1,452 | 65,300 | 484 |
| 2015-04-16 | 1,460 | 1,473 | 1,456 | 1,473 | 40,400 | 491 |
| 2015-04-15 | 1,470 | 1,474 | 1,455 | 1,457 | 74,100 | 485.67 |
| 2015-04-14 | 1,471 | 1,482 | 1,465 | 1,478 | 86,700 | 492.67 |
| 2015-04-13 | 1,470 | 1,481 | 1,463 | 1,479 | 106,200 | 493 |
| 2015-04-10 | 1,470 | 1,470 | 1,437 | 1,454 | 138,200 | 484.67 |
| 2015-04-09 | 1,475 | 1,478 | 1,465 | 1,474 | 66,600 | 491.33 |
| 2015-04-08 | 1,475 | 1,497 | 1,467 | 1,470 | 120,600 | 490 |
| 2015-04-07 | 1,499 | 1,518 | 1,463 | 1,465 | 151,100 | 488.33 |
| 2015-04-06 | 1,503 | 1,532 | 1,502 | 1,505 | 70,500 | 501.67 |
| 2015-04-03 | 1,575 | 1,575 | 1,521 | 1,543 | 98,200 | 514.33 |
| 2015-04-02 | 1,565 | 1,576 | 1,525 | 1,575 | 170,200 | 525 |
| 2015-04-01 | 1,512 | 1,565 | 1,512 | 1,565 | 138,600 | 521.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
