3132 マクニカホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,525	1,551	1,517	1,539	131,600	513
2016-12-29	1,559	1,564	1,525	1,536	150,500	512
2016-12-28	1,538	1,568	1,537	1,561	157,100	520.33
2016-12-27	1,509	1,533	1,507	1,524	114,600	508
2016-12-26	1,514	1,529	1,504	1,508	131,000	502.67
2016-12-22	1,513	1,530	1,502	1,513	189,100	504.33
2016-12-21	1,489	1,514	1,487	1,496	329,700	498.67
2016-12-20	1,484	1,490	1,473	1,484	225,700	494.67
2016-12-19	1,470	1,492	1,470	1,483	298,600	494.33
2016-12-16	1,448	1,474	1,444	1,468	322,900	489.33
2016-12-15	1,408	1,441	1,405	1,438	303,300	479.33
2016-12-14	1,389	1,418	1,389	1,398	243,800	466
2016-12-13	1,385	1,388	1,377	1,386	204,800	462
2016-12-12	1,340	1,385	1,338	1,383	367,000	461
2016-12-09	1,286	1,324	1,286	1,323	679,400	441
2016-12-08	1,405	1,412	1,359	1,387	608,800	462.33
2016-12-07	1,370	1,405	1,369	1,396	363,300	465.33
2016-12-06	1,368	1,373	1,351	1,365	362,700	455
2016-12-05	1,350	1,353	1,340	1,353	141,400	451
2016-12-02	1,359	1,365	1,349	1,360	244,500	453.33
2016-12-01	1,379	1,379	1,354	1,363	429,900	454.33
2016-11-30	1,363	1,364	1,344	1,360	268,400	453.33
2016-11-29	1,339	1,351	1,331	1,351	242,300	450.33
2016-11-28	1,324	1,340	1,313	1,338	260,400	446
2016-11-25	1,306	1,333	1,303	1,322	237,900	440.67
2016-11-24	1,306	1,307	1,295	1,299	136,100	433
2016-11-22	1,298	1,298	1,284	1,294	114,200	431.33
2016-11-21	1,301	1,308	1,291	1,299	138,800	433
2016-11-18	1,299	1,300	1,280	1,289	328,300	429.67
2016-11-17	1,300	1,311	1,286	1,299	449,300	433
2016-11-16	1,330	1,341	1,298	1,312	697,100	437.33
2016-11-15	1,379	1,393	1,328	1,360	796,700	453.33
2016-11-14	1,353	1,428	1,340	1,409	556,000	469.67
2016-11-11	1,437	1,437	1,279	1,327	1,518,200	442.33
2016-11-10	1,362	1,420	1,353	1,407	445,700	469
2016-11-09	1,363	1,372	1,272	1,303	540,600	434.33
2016-11-08	1,366	1,371	1,346	1,366	296,400	455.33
2016-11-07	1,360	1,375	1,330	1,366	390,900	455.33
2016-11-04	1,306	1,340	1,289	1,335	398,800	445
2016-11-02	1,290	1,301	1,271	1,285	199,700	428.33
2016-11-01	1,307	1,337	1,290	1,306	404,500	435.33
2016-10-31	1,223	1,320	1,215	1,318	530,200	439.33
2016-10-28	1,222	1,236	1,219	1,229	325,300	409.67
2016-10-27	1,220	1,227	1,202	1,216	215,900	405.33
2016-10-26	1,187	1,249	1,180	1,238	397,700	412.67
2016-10-25	1,191	1,198	1,188	1,192	123,200	397.33
2016-10-24	1,192	1,196	1,184	1,190	126,500	396.67
2016-10-21	1,190	1,205	1,190	1,192	123,600	397.33
2016-10-20	1,187	1,192	1,179	1,186	142,700	395.33
2016-10-19	1,170	1,194	1,163	1,187	170,800	395.67
2016-10-17	1,180	1,182	1,161	1,166	159,400	388.67
2016-10-13	1,200	1,205	1,181	1,187	186,800	395.67
2016-10-12	1,194	1,212	1,190	1,201	233,300	400.33
2016-10-11	1,209	1,216	1,200	1,206	148,300	402
2016-10-07	1,190	1,202	1,189	1,199	141,500	399.67
2016-10-06	1,195	1,201	1,180	1,196	215,000	398.67
2016-10-05	1,194	1,203	1,181	1,190	196,600	396.67
2016-10-04	1,170	1,195	1,162	1,189	117,700	396.33
2016-10-03	1,170	1,170	1,154	1,162	81,600	387.33
2016-09-30	1,150	1,164	1,140	1,151	134,300	383.67
2016-09-29	1,156	1,169	1,148	1,168	115,400	389.33
2016-09-28	1,151	1,161	1,133	1,156	122,200	385.33
2016-09-27	1,131	1,160	1,113	1,160	119,500	386.67
2016-09-26	1,136	1,144	1,126	1,141	78,700	380.33
2016-09-23	1,137	1,137	1,117	1,136	89,100	378.67
2016-09-21	1,103	1,136	1,090	1,135	88,700	378.33
2016-09-20	1,099	1,115	1,089	1,109	81,700	369.67
2016-09-16	1,090	1,101	1,078	1,100	77,100	366.67
2016-09-15	1,085	1,094	1,070	1,076	71,100	358.67
2016-09-14	1,095	1,104	1,080	1,092	61,500	364
2016-09-13	1,100	1,113	1,094	1,100	89,100	366.67
2016-09-12	1,077	1,097	1,072	1,092	126,400	364
2016-09-09	1,058	1,090	1,058	1,087	112,800	362.33
2016-09-08	1,053	1,059	1,033	1,055	77,100	351.67
2016-09-07	1,045	1,055	1,037	1,053	66,200	351
2016-09-06	1,046	1,060	1,040	1,055	61,700	351.67
2016-09-05	1,055	1,060	1,041	1,043	40,100	347.67
2016-09-02	1,049	1,049	1,032	1,042	69,100	347.33
2016-09-01	1,068	1,068	1,050	1,058	65,500	352.67
2016-08-31	1,060	1,076	1,055	1,076	54,500	358.67
2016-08-30	1,058	1,061	1,041	1,052	76,800	350.67
2016-08-29	1,025	1,089	1,025	1,075	165,300	358.33
2016-08-26	1,031	1,031	997	1,006	198,500	335.33
2016-08-25	1,030	1,039	1,025	1,039	89,800	346.33
2016-08-24	1,006	1,033	1,004	1,024	101,000	341.33
2016-08-23	1,000	1,005	994	999	87,400	333
2016-08-22	1,008	1,012	996	1,009	93,400	336.33
2016-08-19	999	1,019	995	1,009	88,900	336.33
2016-08-18	994	1,012	990	996	82,200	332
2016-08-17	990	1,011	987	1,007	138,500	335.67
2016-08-16	1,020	1,029	1,002	1,002	117,200	334
2016-08-15	1,017	1,030	1,006	1,019	107,000	339.67
2016-08-12	1,010	1,022	1,002	1,020	103,100	340
2016-08-10	1,008	1,008	993	1,004	85,100	334.67
2016-08-09	1,005	1,012	996	1,012	83,500	337.33
2016-08-08	995	1,015	994	1,008	139,900	336
2016-08-05	991	1,001	975	979	141,900	326.33
2016-08-04	962	994	962	992	163,100	330.67
2016-08-03	975	975	957	963	136,600	321
2016-08-02	980	988	973	980	107,400	326.67
2016-08-01	1,000	1,000	975	980	112,100	326.67
2016-07-29	1,005	1,006	982	1,001	166,900	333.67
2016-07-28	1,026	1,028	996	996	247,100	332
2016-07-27	1,060	1,061	1,018	1,032	191,000	344
2016-07-26	1,108	1,123	1,049	1,052	190,800	350.67
2016-07-25	1,108	1,133	1,103	1,116	120,400	372
2016-07-22	1,105	1,113	1,093	1,102	74,600	367.33
2016-07-21	1,130	1,135	1,108	1,123	81,800	374.33
2016-07-20	1,110	1,128	1,107	1,128	63,700	376
2016-07-19	1,140	1,140	1,111	1,120	94,600	373.33
2016-07-15	1,115	1,147	1,115	1,141	131,800	380.33
2016-07-14	1,100	1,110	1,093	1,108	92,200	369.33
2016-07-13	1,100	1,111	1,088	1,105	114,200	368.33
2016-07-12	1,065	1,096	1,055	1,080	142,400	360
2016-07-11	1,042	1,056	1,028	1,052	137,300	350.67
2016-07-08	1,031	1,043	1,012	1,012	98,700	337.33
2016-07-07	1,029	1,041	1,022	1,031	79,400	343.67
2016-07-06	1,033	1,042	1,016	1,031	97,600	343.67
2016-07-05	1,049	1,062	1,034	1,062	71,800	354
2016-07-04	1,052	1,061	1,042	1,054	52,400	351.33
2016-07-01	1,071	1,072	1,052	1,062	69,200	354
2016-06-30	1,085	1,085	1,053	1,054	66,200	351.33
2016-06-29	1,067	1,079	1,050	1,073	85,300	357.67
2016-06-28	1,027	1,054	1,011	1,048	68,100	349.33
2016-06-27	1,042	1,056	1,038	1,052	71,900	350.67
2016-06-24	1,135	1,139	1,023	1,032	149,800	344
2016-06-23	1,122	1,131	1,097	1,129	196,000	376.33
2016-06-22	1,113	1,117	1,104	1,111	48,200	370.33
2016-06-21	1,104	1,120	1,092	1,115	106,800	371.67
2016-06-20	1,100	1,113	1,092	1,104	56,600	368
2016-06-17	1,071	1,096	1,071	1,096	229,800	365.33
2016-06-16	1,082	1,088	1,045	1,055	116,400	351.67
2016-06-15	1,092	1,111	1,085	1,090	119,000	363.33
2016-06-14	1,110	1,120	1,090	1,096	114,800	365.33
2016-06-13	1,162	1,162	1,117	1,118	166,900	372.67
2016-06-10	1,202	1,210	1,171	1,174	173,100	391.33
2016-06-09	1,209	1,223	1,202	1,212	128,200	404
2016-06-08	1,197	1,224	1,178	1,223	110,500	407.67
2016-06-07	1,188	1,197	1,176	1,194	100,800	398
2016-06-06	1,160	1,180	1,147	1,180	101,400	393.33
2016-06-03	1,175	1,184	1,162	1,172	76,800	390.67
2016-06-02	1,192	1,192	1,171	1,176	98,100	392
2016-06-01	1,195	1,215	1,195	1,202	49,400	400.67
2016-05-31	1,205	1,208	1,192	1,205	99,500	401.67
2016-05-30	1,195	1,201	1,187	1,200	47,500	400
2016-05-27	1,184	1,190	1,178	1,188	38,400	396
2016-05-26	1,202	1,204	1,182	1,185	56,500	395
2016-05-25	1,193	1,199	1,182	1,189	103,100	396.33
2016-05-24	1,201	1,201	1,175	1,179	104,500	393
2016-05-23	1,211	1,211	1,190	1,204	79,800	401.33
2016-05-20	1,184	1,212	1,180	1,211	118,300	403.67
2016-05-19	1,180	1,195	1,174	1,191	94,300	397
2016-05-18	1,184	1,192	1,165	1,172	85,700	390.67
2016-05-17	1,176	1,189	1,167	1,189	58,400	396.33
2016-05-16	1,173	1,181	1,165	1,167	76,800	389
2016-05-13	1,197	1,197	1,171	1,176	98,600	392
2016-05-12	1,175	1,201	1,160	1,201	90,600	400.33
2016-05-11	1,170	1,189	1,157	1,182	121,900	394
2016-05-10	1,161	1,170	1,130	1,163	252,800	387.67
2016-05-09	1,216	1,225	1,146	1,161	202,100	387
2016-05-06	1,213	1,232	1,196	1,214	126,800	404.67
2016-05-02	1,182	1,205	1,180	1,200	100,500	400
2016-04-28	1,297	1,304	1,223	1,227	171,500	409
2016-04-27	1,305	1,305	1,276	1,284	109,900	428
2016-04-26	1,312	1,318	1,285	1,307	94,800	435.67
2016-04-25	1,340	1,344	1,317	1,322	123,200	440.67
2016-04-22	1,330	1,336	1,313	1,332	99,600	444
2016-04-21	1,311	1,329	1,305	1,324	71,000	441.33
2016-04-20	1,287	1,300	1,276	1,294	43,200	431.33
2016-04-19	1,285	1,295	1,273	1,284	67,100	428
2016-04-18	1,250	1,271	1,248	1,254	56,600	418
2016-04-15	1,283	1,308	1,283	1,292	75,400	430.67
2016-04-14	1,300	1,318	1,284	1,312	99,000	437.33
2016-04-13	1,263	1,288	1,263	1,287	62,800	429
2016-04-12	1,210	1,247	1,209	1,239	60,500	413
2016-04-11	1,224	1,224	1,201	1,210	82,300	403.33
2016-04-08	1,211	1,239	1,196	1,226	170,300	408.67
2016-04-07	1,225	1,246	1,224	1,234	83,200	411.33
2016-04-06	1,232	1,243	1,216	1,225	98,100	408.33
2016-04-05	1,281	1,281	1,236	1,238	93,600	412.67
2016-04-04	1,288	1,324	1,282	1,293	101,800	431
2016-04-01	1,331	1,331	1,288	1,289	84,400	429.67
2016-03-31	1,378	1,378	1,336	1,338	47,700	446
2016-03-30	1,389	1,389	1,360	1,361	44,600	453.67
2016-03-29	1,399	1,403	1,379	1,391	114,500	463.67
2016-03-28	1,407	1,425	1,401	1,421	286,900	473.67
2016-03-25	1,403	1,408	1,381	1,392	101,600	464
2016-03-24	1,400	1,411	1,395	1,400	62,600	466.67
2016-03-23	1,426	1,431	1,402	1,405	151,800	468.33
2016-03-22	1,429	1,437	1,416	1,436	85,400	478.67
2016-03-18	1,432	1,448	1,404	1,417	113,100	472.33
2016-03-17	1,412	1,450	1,408	1,433	121,200	477.67
2016-03-16	1,397	1,409	1,389	1,404	58,400	468
2016-03-15	1,411	1,420	1,401	1,405	62,400	468.33
2016-03-14	1,397	1,420	1,394	1,416	66,300	472
2016-03-11	1,374	1,391	1,360	1,387	147,000	462.33
2016-03-10	1,365	1,404	1,363	1,395	81,500	465
2016-03-09	1,361	1,367	1,344	1,350	71,700	450
2016-03-08	1,399	1,408	1,362	1,374	84,400	458
2016-03-07	1,395	1,410	1,386	1,399	46,500	466.33
2016-03-04	1,395	1,404	1,371	1,394	167,900	464.67
2016-03-03	1,389	1,409	1,389	1,405	75,200	468.33
2016-03-02	1,388	1,411	1,380	1,406	62,700	468.67
2016-03-01	1,345	1,371	1,330	1,358	62,000	452.67
2016-02-29	1,405	1,407	1,355	1,355	82,500	451.67
2016-02-26	1,375	1,395	1,373	1,384	74,900	461.33
2016-02-25	1,320	1,367	1,320	1,363	57,600	454.33
2016-02-24	1,297	1,331	1,281	1,319	106,200	439.67
2016-02-23	1,335	1,345	1,305	1,305	37,100	435
2016-02-22	1,301	1,329	1,295	1,326	67,800	442
2016-02-19	1,350	1,351	1,297	1,313	112,500	437.67
2016-02-18	1,341	1,373	1,331	1,356	136,100	452
2016-02-17	1,328	1,355	1,302	1,311	82,800	437
2016-02-16	1,323	1,375	1,323	1,337	101,600	445.67
2016-02-15	1,280	1,349	1,266	1,336	121,800	445.33
2016-02-12	1,251	1,278	1,215	1,218	121,400	406
2016-02-10	1,356	1,375	1,297	1,310	111,600	436.67
2016-02-09	1,385	1,396	1,342	1,348	77,500	449.33
2016-02-08	1,388	1,462	1,385	1,453	71,400	484.33
2016-02-05	1,442	1,464	1,396	1,406	123,700	468.67
2016-02-04	1,459	1,527	1,456	1,482	170,900	494
2016-02-03	1,470	1,499	1,461	1,478	124,800	492.67
2016-02-02	1,522	1,558	1,505	1,532	168,800	510.67
2016-02-01	1,476	1,483	1,461	1,469	111,500	489.67
2016-01-29	1,470	1,479	1,434	1,471	98,200	490.33
2016-01-28	1,416	1,478	1,406	1,458	132,700	486
2016-01-27	1,406	1,431	1,396	1,416	132,700	472
2016-01-26	1,403	1,405	1,368	1,378	99,300	459.33
2016-01-25	1,398	1,406	1,364	1,403	87,300	467.67
2016-01-22	1,303	1,352	1,298	1,350	53,500	450
2016-01-21	1,301	1,345	1,286	1,286	102,800	428.67
2016-01-20	1,378	1,385	1,311	1,311	54,800	437
2016-01-19	1,367	1,405	1,361	1,389	63,400	463
2016-01-18	1,352	1,360	1,331	1,348	57,600	449.33
2016-01-15	1,399	1,415	1,376	1,382	67,200	460.67
2016-01-14	1,380	1,386	1,353	1,365	92,500	455
2016-01-13	1,404	1,428	1,398	1,424	61,500	474.67
2016-01-12	1,412	1,433	1,386	1,388	101,700	462.67
2016-01-08	1,425	1,452	1,420	1,429	70,000	476.33
2016-01-07	1,498	1,499	1,446	1,446	89,000	482
2016-01-06	1,539	1,550	1,484	1,499	83,800	499.67
2016-01-05	1,533	1,546	1,509	1,542	82,300	514
2016-01-04	1,588	1,610	1,550	1,556	82,300	518.67

分割・併合履歴： [2024-09-27]1株→3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