3132 マクニカホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,485	2,491	2,450	2,457	62,800	819
2017-12-28	2,505	2,513	2,471	2,487	76,600	829
2017-12-27	2,512	2,514	2,487	2,513	62,200	837.67
2017-12-26	2,528	2,533	2,506	2,515	104,500	838.33
2017-12-25	2,486	2,527	2,486	2,526	67,500	842
2017-12-22	2,484	2,509	2,478	2,491	108,400	830.33
2017-12-21	2,481	2,491	2,465	2,484	60,600	828
2017-12-20	2,485	2,505	2,484	2,496	65,500	832
2017-12-19	2,497	2,510	2,470	2,488	104,000	829.33
2017-12-18	2,442	2,500	2,439	2,487	154,200	829
2017-12-15	2,431	2,438	2,408	2,436	133,600	812
2017-12-14	2,389	2,439	2,389	2,438	73,800	812.67
2017-12-13	2,392	2,397	2,380	2,388	62,000	796
2017-12-12	2,398	2,412	2,387	2,388	67,000	796
2017-12-11	2,442	2,442	2,385	2,401	108,400	800.33
2017-12-08	2,384	2,433	2,384	2,433	218,500	811
2017-12-07	2,323	2,384	2,323	2,384	142,500	794.67
2017-12-06	2,330	2,349	2,299	2,313	104,400	771
2017-12-05	2,294	2,348	2,276	2,345	175,400	781.67
2017-12-04	2,311	2,332	2,269	2,272	128,600	757.33
2017-12-01	2,403	2,406	2,308	2,310	203,100	770
2017-11-30	2,377	2,408	2,335	2,406	250,900	802
2017-11-29	2,355	2,385	2,354	2,384	188,600	794.67
2017-11-28	2,300	2,331	2,300	2,326	235,200	775.33
2017-11-27	2,284	2,285	2,260	2,270	114,900	756.67
2017-11-24	2,244	2,284	2,241	2,276	80,900	758.67
2017-11-22	2,260	2,264	2,241	2,251	94,200	750.33
2017-11-21	2,233	2,263	2,232	2,250	71,300	750
2017-11-20	2,213	2,247	2,204	2,233	59,900	744.33
2017-11-17	2,202	2,250	2,200	2,219	190,500	739.67
2017-11-16	2,116	2,184	2,112	2,174	102,700	724.67
2017-11-15	2,194	2,195	2,116	2,124	154,900	708
2017-11-13	2,217	2,257	2,210	2,251	124,600	750.33
2017-11-10	2,203	2,241	2,201	2,227	150,700	742.33
2017-11-09	2,255	2,267	2,212	2,238	231,500	746
2017-11-08	2,225	2,272	2,205	2,270	172,600	756.67
2017-11-07	2,255	2,273	2,221	2,238	285,600	746
2017-11-06	2,264	2,264	2,228	2,251	217,000	750.33
2017-11-02	2,257	2,279	2,252	2,258	265,500	752.67
2017-11-01	2,370	2,370	2,269	2,302	322,900	767.33
2017-10-31	2,330	2,378	2,318	2,362	165,700	787.33
2017-10-30	2,342	2,342	2,301	2,319	135,400	773
2017-10-27	2,350	2,360	2,330	2,342	140,800	780.67
2017-10-26	2,362	2,365	2,335	2,350	128,400	783.33
2017-10-25	2,365	2,367	2,328	2,359	261,100	786.33
2017-10-24	2,380	2,397	2,295	2,348	398,700	782.67
2017-10-23	2,200	2,201	2,168	2,180	78,200	726.67
2017-10-20	2,130	2,189	2,129	2,184	81,000	728
2017-10-19	2,138	2,149	2,129	2,149	62,500	716.33
2017-10-18	2,162	2,164	2,131	2,151	155,100	717
2017-10-17	2,180	2,181	2,162	2,172	61,700	724
2017-10-16	2,198	2,199	2,171	2,178	88,200	726
2017-10-13	2,165	2,195	2,157	2,192	50,300	730.67
2017-10-12	2,187	2,192	2,164	2,167	60,500	722.33
2017-10-11	2,187	2,198	2,151	2,171	84,200	723.67
2017-10-10	2,213	2,231	2,154	2,198	142,400	732.67
2017-10-06	2,135	2,167	2,124	2,164	139,700	721.33
2017-10-05	2,111	2,123	2,092	2,123	93,500	707.67
2017-10-04	2,113	2,123	2,096	2,106	93,200	702
2017-10-03	2,100	2,107	2,078	2,093	57,900	697.67
2017-10-02	2,099	2,116	2,079	2,086	97,300	695.33
2017-09-29	2,070	2,082	2,051	2,072	111,100	690.67
2017-09-28	2,037	2,091	2,022	2,090	85,700	696.67
2017-09-27	2,034	2,036	2,001	2,015	102,800	671.67
2017-09-26	2,048	2,087	2,035	2,077	123,900	692.33
2017-09-25	2,038	2,065	2,037	2,049	97,900	683
2017-09-22	2,015	2,035	2,006	2,013	65,400	671
2017-09-21	2,009	2,027	2,001	2,018	78,100	672.67
2017-09-20	2,026	2,034	2,011	2,017	67,900	672.33
2017-09-19	2,018	2,048	2,011	2,029	82,300	676.33
2017-09-15	1,975	2,014	1,968	2,010	166,500	670
2017-09-14	1,968	1,987	1,954	1,971	107,900	657
2017-09-13	1,938	1,967	1,929	1,967	75,400	655.67
2017-09-12	1,933	1,946	1,905	1,921	50,500	640.33
2017-09-11	1,874	1,913	1,874	1,909	54,400	636.33
2017-09-08	1,852	1,872	1,843	1,852	75,000	617.33
2017-09-07	1,862	1,878	1,839	1,859	47,100	619.67
2017-09-06	1,831	1,861	1,820	1,857	47,000	619
2017-09-05	1,864	1,868	1,831	1,853	137,000	617.67
2017-09-04	1,901	1,905	1,864	1,868	83,100	622.67
2017-09-01	1,935	1,939	1,902	1,920	55,600	640
2017-08-31	1,961	1,968	1,929	1,933	72,000	644.33
2017-08-30	1,920	1,950	1,905	1,950	164,700	650
2017-08-29	1,855	1,909	1,855	1,907	59,900	635.67
2017-08-28	1,882	1,892	1,870	1,889	57,700	629.67
2017-08-25	1,906	1,906	1,874	1,880	64,700	626.67
2017-08-24	1,882	1,910	1,881	1,905	59,400	635
2017-08-23	1,900	1,910	1,881	1,892	86,200	630.67
2017-08-22	1,900	1,907	1,887	1,890	49,300	630
2017-08-21	1,880	1,894	1,860	1,893	76,100	631
2017-08-18	1,874	1,885	1,869	1,876	58,900	625.33
2017-08-17	1,894	1,913	1,882	1,908	70,700	636
2017-08-16	1,900	1,918	1,888	1,894	188,700	631.33
2017-08-15	1,872	1,899	1,851	1,894	119,600	631.33
2017-08-14	1,801	1,862	1,793	1,850	180,100	616.67
2017-08-10	1,802	1,847	1,800	1,838	204,600	612.67
2017-08-09	1,798	1,809	1,784	1,796	143,800	598.67
2017-08-08	1,777	1,822	1,761	1,799	177,100	599.67
2017-08-07	1,775	1,784	1,745	1,769	194,100	589.67
2017-08-04	1,749	1,783	1,740	1,769	167,300	589.67
2017-08-03	1,805	1,805	1,747	1,752	133,000	584
2017-08-02	1,754	1,830	1,754	1,820	410,300	606.67
2017-08-01	1,785	1,790	1,736	1,754	280,800	584.67
2017-07-31	1,710	1,790	1,664	1,757	670,300	585.67
2017-07-28	1,685	1,690	1,655	1,670	136,400	556.67
2017-07-27	1,714	1,725	1,693	1,693	110,700	564.33
2017-07-26	1,734	1,737	1,697	1,714	111,800	571.33
2017-07-25	1,740	1,741	1,722	1,734	48,300	578
2017-07-24	1,725	1,734	1,710	1,734	56,000	578
2017-07-21	1,741	1,742	1,726	1,736	52,400	578.67
2017-07-20	1,706	1,780	1,704	1,748	187,400	582.67
2017-07-19	1,677	1,716	1,671	1,700	119,500	566.67
2017-07-18	1,653	1,678	1,646	1,673	61,800	557.67
2017-07-14	1,653	1,659	1,651	1,653	41,200	551
2017-07-13	1,659	1,659	1,644	1,651	47,800	550.33
2017-07-12	1,650	1,665	1,648	1,659	62,500	553
2017-07-11	1,628	1,661	1,628	1,660	75,000	553.33
2017-07-10	1,640	1,642	1,628	1,632	60,100	544
2017-07-07	1,622	1,643	1,621	1,632	60,500	544
2017-07-06	1,627	1,645	1,622	1,643	70,200	547.67
2017-07-05	1,620	1,629	1,607	1,629	84,400	543
2017-07-04	1,646	1,646	1,608	1,611	68,700	537
2017-07-03	1,639	1,641	1,625	1,626	82,300	542
2017-06-30	1,645	1,651	1,624	1,641	158,700	547
2017-06-29	1,677	1,677	1,648	1,659	137,800	553
2017-06-28	1,660	1,676	1,659	1,663	121,300	554.33
2017-06-27	1,684	1,692	1,663	1,677	92,900	559
2017-06-26	1,667	1,681	1,667	1,676	77,300	558.67
2017-06-23	1,662	1,677	1,662	1,667	98,000	555.67
2017-06-22	1,658	1,668	1,657	1,663	90,000	554.33
2017-06-21	1,650	1,675	1,648	1,650	184,800	550
2017-06-20	1,620	1,653	1,620	1,640	146,800	546.67
2017-06-19	1,603	1,627	1,603	1,605	187,700	535
2017-06-16	1,645	1,645	1,592	1,596	238,200	532
2017-06-15	1,634	1,642	1,625	1,633	151,200	544.33
2017-06-14	1,650	1,666	1,630	1,637	202,500	545.67
2017-06-13	1,620	1,640	1,616	1,632	83,900	544
2017-06-12	1,624	1,631	1,601	1,622	98,000	540.67
2017-06-09	1,604	1,626	1,598	1,612	122,300	537.33
2017-06-08	1,612	1,617	1,602	1,604	100,200	534.67
2017-06-07	1,585	1,611	1,585	1,605	126,000	535
2017-06-06	1,630	1,630	1,586	1,589	151,700	529.67
2017-06-05	1,632	1,655	1,615	1,636	124,400	545.33
2017-06-02	1,643	1,654	1,642	1,645	143,000	548.33
2017-06-01	1,615	1,639	1,615	1,639	97,200	546.33
2017-05-31	1,617	1,625	1,612	1,616	121,500	538.67
2017-05-30	1,643	1,649	1,613	1,633	113,400	544.33
2017-05-29	1,666	1,669	1,646	1,647	123,400	549
2017-05-26	1,729	1,729	1,676	1,678	112,900	559.33
2017-05-25	1,737	1,746	1,721	1,730	86,600	576.67
2017-05-24	1,736	1,756	1,724	1,745	78,300	581.67
2017-05-23	1,726	1,731	1,710	1,721	115,900	573.67
2017-05-22	1,729	1,745	1,719	1,730	103,100	576.67
2017-05-19	1,732	1,739	1,708	1,735	118,300	578.33
2017-05-18	1,730	1,750	1,728	1,738	93,600	579.33
2017-05-17	1,739	1,800	1,736	1,779	191,600	593
2017-05-16	1,710	1,757	1,710	1,748	116,300	582.67
2017-05-15	1,706	1,714	1,685	1,702	76,300	567.33
2017-05-12	1,740	1,742	1,718	1,723	74,000	574.33
2017-05-11	1,766	1,775	1,749	1,757	92,900	585.67
2017-05-10	1,770	1,793	1,764	1,784	85,500	594.67
2017-05-09	1,799	1,841	1,777	1,777	161,000	592.33
2017-05-08	1,730	1,815	1,730	1,805	237,000	601.67
2017-05-02	1,699	1,738	1,676	1,707	261,100	569
2017-05-01	1,597	1,710	1,592	1,704	382,700	568
2017-04-28	1,571	1,586	1,564	1,582	164,600	527.33
2017-04-27	1,605	1,606	1,580	1,589	136,400	529.67
2017-04-26	1,620	1,627	1,598	1,611	148,700	537
2017-04-25	1,561	1,632	1,561	1,603	296,500	534.33
2017-04-24	1,505	1,522	1,502	1,514	69,800	504.67
2017-04-21	1,485	1,502	1,483	1,495	80,000	498.33
2017-04-20	1,478	1,487	1,472	1,474	56,400	491.33
2017-04-19	1,477	1,487	1,474	1,478	50,000	492.67
2017-04-18	1,480	1,495	1,472	1,480	50,200	493.33
2017-04-17	1,465	1,474	1,461	1,473	42,900	491
2017-04-14	1,473	1,484	1,465	1,469	40,300	489.67
2017-04-13	1,480	1,492	1,463	1,489	68,800	496.33
2017-04-12	1,500	1,500	1,481	1,488	47,500	496
2017-04-11	1,523	1,526	1,506	1,506	47,400	502
2017-04-10	1,522	1,538	1,519	1,524	41,700	508
2017-04-07	1,508	1,532	1,508	1,521	72,700	507
2017-04-06	1,546	1,546	1,506	1,507	71,700	502.33
2017-04-05	1,555	1,567	1,543	1,550	53,500	516.67
2017-04-04	1,577	1,577	1,546	1,565	80,100	521.67
2017-04-03	1,587	1,595	1,576	1,581	48,800	527
2017-03-31	1,638	1,640	1,579	1,579	87,400	526.33
2017-03-30	1,639	1,648	1,625	1,626	53,800	542
2017-03-29	1,650	1,653	1,632	1,641	135,500	547
2017-03-28	1,628	1,661	1,628	1,656	261,500	552
2017-03-27	1,631	1,635	1,610	1,616	153,100	538.67
2017-03-24	1,624	1,645	1,621	1,644	85,500	548
2017-03-23	1,630	1,633	1,607	1,617	159,500	539
2017-03-22	1,623	1,644	1,622	1,623	106,100	541
2017-03-21	1,654	1,672	1,648	1,661	78,700	553.67
2017-03-17	1,644	1,664	1,638	1,658	106,700	552.67
2017-03-16	1,626	1,662	1,626	1,658	111,800	552.67
2017-03-15	1,636	1,644	1,627	1,639	76,200	546.33
2017-03-14	1,637	1,650	1,620	1,638	74,400	546
2017-03-13	1,658	1,658	1,629	1,632	82,200	544
2017-03-10	1,647	1,660	1,635	1,653	188,800	551
2017-03-09	1,599	1,613	1,592	1,609	72,200	536.33
2017-03-08	1,600	1,604	1,582	1,588	84,400	529.33
2017-03-07	1,598	1,602	1,585	1,599	73,200	533
2017-03-06	1,603	1,606	1,593	1,604	78,200	534.67
2017-03-03	1,610	1,617	1,599	1,607	73,500	535.67
2017-03-02	1,620	1,620	1,601	1,608	71,100	536
2017-03-01	1,601	1,609	1,579	1,602	214,700	534
2017-02-28	1,584	1,610	1,576	1,586	167,900	528.67
2017-02-27	1,585	1,586	1,556	1,570	173,300	523.33
2017-02-24	1,600	1,617	1,589	1,602	124,900	534
2017-02-23	1,634	1,635	1,611	1,617	113,900	539
2017-02-22	1,664	1,664	1,636	1,650	134,700	550
2017-02-21	1,685	1,686	1,655	1,664	84,200	554.67
2017-02-20	1,678	1,685	1,663	1,685	107,300	561.67
2017-02-17	1,687	1,697	1,680	1,689	127,600	563
2017-02-16	1,714	1,714	1,685	1,700	132,100	566.67
2017-02-15	1,703	1,719	1,703	1,714	137,900	571.33
2017-02-14	1,695	1,714	1,686	1,692	244,800	564
2017-02-13	1,699	1,699	1,675	1,690	125,500	563.33
2017-02-10	1,670	1,698	1,665	1,690	154,800	563.33
2017-02-09	1,653	1,670	1,642	1,652	241,000	550.67
2017-02-08	1,656	1,658	1,633	1,655	146,300	551.67
2017-02-07	1,655	1,656	1,642	1,656	119,500	552
2017-02-06	1,650	1,664	1,649	1,657	123,800	552.33
2017-02-03	1,640	1,649	1,634	1,642	139,000	547.33
2017-02-02	1,624	1,639	1,624	1,629	155,000	543
2017-02-01	1,585	1,615	1,575	1,615	121,700	538.33
2017-01-31	1,601	1,604	1,581	1,591	304,700	530.33
2017-01-30	1,632	1,639	1,613	1,624	147,900	541.33
2017-01-27	1,635	1,637	1,623	1,632	113,700	544
2017-01-26	1,610	1,627	1,610	1,623	148,400	541
2017-01-25	1,591	1,598	1,585	1,598	107,800	532.67
2017-01-24	1,569	1,580	1,567	1,574	89,800	524.67
2017-01-23	1,574	1,578	1,561	1,569	100,400	523
2017-01-20	1,574	1,592	1,571	1,583	134,600	527.67
2017-01-19	1,554	1,574	1,545	1,573	124,200	524.33
2017-01-18	1,523	1,542	1,512	1,542	132,300	514
2017-01-17	1,548	1,548	1,526	1,533	154,500	511
2017-01-16	1,551	1,559	1,543	1,550	106,000	516.67
2017-01-13	1,548	1,553	1,542	1,553	153,700	517.67
2017-01-12	1,552	1,553	1,535	1,548	310,100	516
2017-01-11	1,577	1,577	1,562	1,569	132,200	523
2017-01-10	1,584	1,584	1,557	1,577	188,700	525.67
2017-01-06	1,601	1,602	1,574	1,586	251,000	528.67
2017-01-05	1,586	1,603	1,574	1,603	164,100	534.33
2017-01-04	1,547	1,586	1,547	1,585	186,200	528.33

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