3132 マクニカホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,356	1,372	1,337	1,349	207,200	449.67
2018-12-27	1,343	1,359	1,325	1,359	299,000	453
2018-12-26	1,263	1,307	1,249	1,268	261,100	422.67
2018-12-25	1,215	1,285	1,207	1,260	555,700	420
2018-12-21	1,373	1,387	1,323	1,335	479,300	445
2018-12-20	1,457	1,457	1,373	1,389	293,300	463
2018-12-19	1,440	1,474	1,425	1,467	169,800	489
2018-12-18	1,448	1,478	1,443	1,446	169,000	482
2018-12-17	1,503	1,523	1,472	1,475	215,700	491.67
2018-12-14	1,558	1,558	1,501	1,503	215,500	501
2018-12-13	1,535	1,570	1,522	1,564	492,600	521.33
2018-12-12	1,529	1,539	1,512	1,523	380,100	507.67
2018-12-11	1,592	1,592	1,509	1,514	296,600	504.67
2018-12-10	1,639	1,650	1,590	1,590	256,100	530
2018-12-07	1,685	1,699	1,654	1,674	280,200	558
2018-12-06	1,680	1,691	1,645	1,682	283,200	560.67
2018-12-05	1,697	1,706	1,656	1,688	234,900	562.67
2018-12-04	1,765	1,765	1,713	1,723	198,000	574.33
2018-12-03	1,768	1,800	1,758	1,780	176,900	593.33
2018-11-30	1,729	1,759	1,727	1,752	231,300	584
2018-11-29	1,726	1,731	1,712	1,717	132,500	572.33
2018-11-28	1,689	1,713	1,681	1,707	176,700	569
2018-11-27	1,671	1,689	1,651	1,675	133,200	558.33
2018-11-26	1,630	1,671	1,617	1,657	134,400	552.33
2018-11-22	1,622	1,637	1,603	1,631	260,100	543.67
2018-11-21	1,625	1,646	1,607	1,620	255,100	540
2018-11-20	1,656	1,675	1,643	1,652	134,100	550.67
2018-11-19	1,682	1,709	1,668	1,690	163,200	563.33
2018-11-16	1,701	1,738	1,682	1,688	307,400	562.67
2018-11-15	1,647	1,709	1,645	1,694	286,900	564.67
2018-11-14	1,687	1,703	1,635	1,643	352,200	547.67
2018-11-13	1,666	1,692	1,639	1,685	254,300	561.67
2018-11-12	1,703	1,722	1,688	1,713	158,700	571
2018-11-09	1,721	1,739	1,686	1,711	218,100	570.33
2018-11-08	1,716	1,745	1,712	1,733	261,700	577.67
2018-11-07	1,706	1,727	1,675	1,685	366,200	561.67
2018-11-06	1,673	1,710	1,669	1,705	325,600	568.33
2018-11-05	1,630	1,677	1,630	1,661	362,900	553.67
2018-11-02	1,587	1,652	1,584	1,649	424,900	549.67
2018-11-01	1,602	1,618	1,568	1,575	567,300	525
2018-10-31	1,586	1,636	1,553	1,632	893,600	544
2018-10-30	1,594	1,648	1,545	1,566	2,272,700	522
2018-10-29	1,633	1,651	1,521	1,578	854,800	526
2018-10-26	1,708	1,708	1,625	1,642	382,200	547.33
2018-10-25	1,716	1,723	1,653	1,695	609,700	565
2018-10-24	1,802	1,802	1,764	1,783	291,900	594.33
2018-10-23	1,840	1,848	1,800	1,802	250,500	600.67
2018-10-22	1,830	1,859	1,814	1,850	242,300	616.67
2018-10-19	1,822	1,846	1,811	1,838	218,500	612.67
2018-10-18	1,836	1,871	1,830	1,850	245,500	616.67
2018-10-17	1,811	1,831	1,801	1,829	343,900	609.67
2018-10-16	1,774	1,794	1,768	1,780	209,100	593.33
2018-10-15	1,813	1,825	1,782	1,782	314,200	594
2018-10-12	1,790	1,836	1,782	1,828	325,400	609.33
2018-10-11	1,830	1,849	1,790	1,798	513,500	599.33
2018-10-10	1,955	1,973	1,921	1,921	443,700	640.33
2018-10-09	1,990	2,024	1,947	1,952	435,100	650.67
2018-10-05	1,972	2,003	1,944	1,991	416,700	663.67
2018-10-04	2,010	2,023	1,985	1,991	265,700	663.67
2018-10-03	2,023	2,053	2,008	2,010	223,800	670
2018-10-02	2,060	2,092	2,024	2,028	515,100	676
2018-10-01	2,007	2,053	1,986	2,045	462,200	681.67
2018-09-28	2,016	2,032	1,998	2,007	240,200	669
2018-09-27	2,029	2,039	1,998	2,001	278,200	667
2018-09-26	1,962	2,053	1,942	2,032	532,700	677.33
2018-09-25	2,010	2,055	1,985	1,999	639,000	666.33
2018-09-21	2,001	2,012	1,998	2,010	567,500	670
2018-09-20	2,000	2,004	1,980	1,993	196,600	664.33
2018-09-19	1,992	2,008	1,984	1,997	388,500	665.67
2018-09-18	1,980	1,993	1,902	1,977	709,000	659
2018-09-14	1,943	1,989	1,938	1,977	331,800	659
2018-09-13	1,917	1,963	1,917	1,943	219,100	647.67
2018-09-12	1,972	1,985	1,908	1,917	298,900	639
2018-09-11	1,979	1,993	1,949	1,969	255,600	656.33
2018-09-10	1,911	1,977	1,910	1,976	250,100	658.67
2018-09-07	1,962	1,983	1,895	1,908	362,500	636
2018-09-06	1,959	1,994	1,954	1,989	323,500	663
2018-09-05	1,987	1,997	1,949	1,970	378,800	656.67
2018-09-04	1,958	2,003	1,944	1,990	367,900	663.33
2018-09-03	1,998	2,005	1,934	1,949	387,500	649.67
2018-08-31	1,954	1,995	1,953	1,995	414,700	665
2018-08-30	1,981	1,991	1,962	1,969	238,900	656.33
2018-08-29	1,970	1,984	1,965	1,977	188,900	659
2018-08-28	1,970	1,994	1,961	1,970	290,500	656.67
2018-08-27	1,909	1,969	1,905	1,962	256,300	654
2018-08-24	1,900	1,914	1,870	1,897	144,900	632.33
2018-08-23	1,871	1,894	1,867	1,881	203,600	627
2018-08-22	1,823	1,889	1,822	1,883	265,800	627.67
2018-08-21	1,844	1,860	1,814	1,836	210,200	612
2018-08-20	1,870	1,905	1,858	1,859	204,800	619.67
2018-08-17	1,842	1,905	1,841	1,900	272,000	633.33
2018-08-16	1,876	1,888	1,829	1,830	398,700	610
2018-08-15	1,918	1,948	1,899	1,911	243,400	637
2018-08-14	1,895	1,910	1,852	1,899	225,700	633
2018-08-13	1,937	1,937	1,861	1,888	395,700	629.33
2018-08-10	1,989	1,989	1,958	1,964	277,100	654.67
2018-08-09	1,990	1,998	1,972	1,991	248,200	663.67
2018-08-08	1,996	2,000	1,976	1,987	454,000	662.33
2018-08-07	1,960	1,988	1,944	1,986	182,900	662
2018-08-06	1,957	2,000	1,957	1,973	420,800	657.67
2018-08-03	1,995	1,995	1,948	1,958	251,900	652.67
2018-08-02	1,993	2,008	1,964	1,994	1,074,700	664.67
2018-08-01	1,849	1,989	1,822	1,988	1,270,400	662.67
2018-07-31	1,984	2,037	1,876	1,889	1,312,900	629.67
2018-07-30	1,860	1,997	1,860	1,982	1,254,400	660.67
2018-07-27	1,857	1,868	1,830	1,848	166,300	616
2018-07-26	1,824	1,850	1,815	1,849	179,300	616.33
2018-07-25	1,805	1,815	1,796	1,804	144,200	601.33
2018-07-24	1,810	1,824	1,791	1,797	135,900	599
2018-07-23	1,803	1,832	1,783	1,794	187,800	598
2018-07-20	1,845	1,873	1,818	1,818	231,000	606
2018-07-19	1,868	1,878	1,861	1,863	115,700	621
2018-07-18	1,892	1,900	1,849	1,865	175,200	621.67
2018-07-17	1,827	1,890	1,827	1,882	336,600	627.33
2018-07-13	1,801	1,825	1,792	1,814	127,200	604.67
2018-07-12	1,791	1,811	1,779	1,797	190,300	599
2018-07-11	1,822	1,826	1,777	1,789	138,500	596.33
2018-07-10	1,820	1,853	1,820	1,832	136,900	610.67
2018-07-09	1,819	1,820	1,770	1,813	141,800	604.33
2018-07-06	1,761	1,816	1,755	1,806	291,400	602
2018-07-05	1,778	1,806	1,728	1,730	233,300	576.67
2018-07-04	1,765	1,798	1,743	1,781	242,900	593.67
2018-07-03	1,830	1,830	1,751	1,772	326,500	590.67
2018-07-02	1,862	1,897	1,821	1,822	345,800	607.33
2018-06-29	1,812	1,876	1,802	1,861	441,100	620.33
2018-06-28	1,775	1,811	1,771	1,809	333,500	603
2018-06-27	1,739	1,772	1,735	1,758	201,400	586
2018-06-26	1,708	1,755	1,702	1,745	204,100	581.67
2018-06-25	1,749	1,764	1,719	1,721	221,100	573.67
2018-06-22	1,756	1,759	1,719	1,748	407,000	582.67
2018-06-21	1,798	1,826	1,764	1,772	324,000	590.67
2018-06-20	1,800	1,814	1,753	1,798	359,700	599.33
2018-06-19	1,849	1,870	1,809	1,809	275,100	603
2018-06-18	1,889	1,900	1,845	1,858	274,700	619.33
2018-06-15	1,917	1,920	1,877	1,878	610,200	626
2018-06-14	1,894	1,926	1,894	1,902	241,100	634
2018-06-13	1,912	1,915	1,895	1,897	122,000	632.33
2018-06-12	1,932	1,938	1,896	1,911	283,900	637
2018-06-11	1,885	1,927	1,872	1,919	247,600	639.67
2018-06-08	1,892	1,913	1,884	1,887	235,400	629
2018-06-07	1,890	1,912	1,864	1,904	223,100	634.67
2018-06-06	1,903	1,934	1,871	1,880	367,300	626.67
2018-06-05	1,920	1,938	1,896	1,930	374,000	643.33
2018-06-04	1,860	1,912	1,860	1,911	310,500	637
2018-06-01	1,822	1,853	1,816	1,845	190,700	615
2018-05-31	1,822	1,833	1,797	1,822	499,100	607.33
2018-05-30	1,829	1,838	1,812	1,832	262,800	610.67
2018-05-29	1,857	1,883	1,848	1,869	211,400	623
2018-05-28	1,905	1,914	1,853	1,862	357,900	620.67
2018-05-25	1,872	1,897	1,844	1,884	467,300	628
2018-05-24	1,947	1,950	1,883	1,893	434,000	631
2018-05-23	1,973	1,987	1,951	1,959	329,700	653
2018-05-22	1,990	1,990	1,960	1,969	318,500	656.33
2018-05-21	1,954	1,992	1,950	1,985	403,400	661.67
2018-05-18	1,965	1,965	1,940	1,947	397,200	649
2018-05-17	1,990	1,997	1,948	1,961	517,000	653.67
2018-05-16	1,975	1,999	1,961	1,966	722,200	655.33
2018-05-15	1,997	2,000	1,932	1,973	998,400	657.67
2018-05-14	1,998	2,003	1,970	1,997	1,290,600	665.67
2018-05-11	1,949	1,979	1,930	1,979	1,328,500	659.67
2018-05-10	1,891	1,948	1,885	1,948	1,195,800	649.33
2018-05-09	1,855	1,891	1,849	1,885	949,000	628.33
2018-05-08	1,800	1,862	1,795	1,854	1,183,800	618
2018-05-07	1,809	1,809	1,735	1,761	1,137,300	587
2018-05-02	1,844	1,848	1,806	1,811	788,400	603.67
2018-05-01	1,900	1,980	1,831	1,851	1,878,900	617
2018-04-27	1,891	1,893	1,860	1,879	454,600	626.33
2018-04-26	1,872	1,897	1,867	1,883	405,700	627.67
2018-04-25	1,860	1,869	1,852	1,857	348,600	619
2018-04-24	1,873	1,889	1,871	1,881	264,100	627
2018-04-23	1,855	1,873	1,853	1,872	180,900	624
2018-04-20	1,852	1,873	1,850	1,857	239,900	619
2018-04-19	1,863	1,884	1,853	1,866	252,000	622
2018-04-18	1,868	1,882	1,863	1,865	237,200	621.67
2018-04-17	1,875	1,882	1,847	1,857	261,600	619
2018-04-16	1,894	1,898	1,867	1,879	289,500	626.33
2018-04-13	1,886	1,921	1,883	1,888	555,600	629.33
2018-04-12	1,883	1,910	1,866	1,874	401,800	624.67
2018-04-11	1,870	1,899	1,860	1,882	383,000	627.33
2018-04-10	1,843	1,871	1,830	1,864	376,400	621.33
2018-04-09	1,877	1,879	1,850	1,855	376,100	618.33
2018-04-06	1,875	1,887	1,866	1,880	404,800	626.67
2018-04-05	1,889	1,905	1,873	1,889	391,900	629.67
2018-04-04	1,889	1,890	1,860	1,873	371,500	624.33
2018-04-03	1,861	1,881	1,850	1,862	579,700	620.67
2018-03-30	1,899	1,924	1,892	1,919	450,700	639.67
2018-03-29	1,907	1,915	1,852	1,878	576,500	626
2018-03-28	1,858	1,897	1,857	1,888	956,600	629.33
2018-03-27	1,878	1,935	1,859	1,930	1,637,100	643.33
2018-03-26	1,837	1,866	1,824	1,839	1,206,500	613
2018-03-23	1,911	1,933	1,838	1,850	1,557,700	616.67
2018-03-22	1,961	1,965	1,937	1,963	1,106,600	654.33
2018-03-20	1,953	1,978	1,952	1,962	6,866,200	654
2018-03-19	1,982	1,992	1,949	1,953	1,828,900	651
2018-03-16	2,000	2,006	1,982	1,987	949,500	662.33
2018-03-15	1,990	2,013	1,973	2,004	1,905,700	668
2018-03-14	2,017	2,029	1,988	1,988	2,082,300	662.67
2018-03-13	1,994	2,046	1,986	2,013	8,235,000	671
2018-03-12	2,180	2,185	2,028	2,045	2,942,500	681.67
2018-03-09	2,198	2,233	2,150	2,156	1,253,200	718.67
2018-03-08	2,223	2,257	2,187	2,193	1,062,000	731
2018-03-07	2,245	2,290	2,209	2,235	939,700	745
2018-03-06	2,289	2,366	2,272	2,290	991,600	763.33
2018-03-05	2,512	2,519	2,316	2,324	1,133,100	774.67
2018-03-02	2,800	2,836	2,763	2,813	119,300	937.67
2018-03-01	2,931	2,943	2,860	2,879	90,100	959.67
2018-02-28	2,891	3,020	2,891	2,953	150,700	984.33
2018-02-27	2,921	2,930	2,892	2,913	92,800	971
2018-02-26	2,997	2,997	2,903	2,906	75,600	968.67
2018-02-23	2,872	2,951	2,870	2,937	84,700	979
2018-02-22	2,870	2,893	2,838	2,871	70,600	957
2018-02-21	2,901	2,960	2,864	2,916	98,600	972
2018-02-20	2,965	2,966	2,900	2,914	80,800	971.33
2018-02-19	2,929	2,981	2,892	2,981	69,200	993.67
2018-02-16	2,882	2,915	2,864	2,881	132,400	960.33
2018-02-15	2,920	2,925	2,851	2,868	130,200	956
2018-02-14	3,055	3,055	2,873	2,891	425,600	963.67
2018-02-13	3,305	3,325	3,010	3,065	376,400	1,021.67
2018-02-09	3,120	3,295	3,105	3,270	312,900	1,090
2018-02-08	3,075	3,245	3,075	3,205	323,900	1,068.33
2018-02-07	3,000	3,175	3,000	3,035	302,600	1,011.67
2018-02-06	2,996	3,040	2,820	2,906	590,100	968.67
2018-02-05	3,065	3,155	3,040	3,130	274,900	1,043.33
2018-02-02	3,100	3,195	3,085	3,120	217,900	1,040
2018-02-01	3,015	3,135	3,015	3,100	273,700	1,033.33
2018-01-31	2,995	3,130	2,995	3,015	392,500	1,005
2018-01-30	2,893	3,055	2,871	2,962	751,000	987.33
2018-01-29	2,535	2,874	2,521	2,868	1,017,000	956
2018-01-26	2,540	2,540	2,489	2,489	78,100	829.67
2018-01-25	2,528	2,541	2,509	2,511	83,600	837
2018-01-24	2,542	2,578	2,501	2,540	190,700	846.67
2018-01-23	2,525	2,549	2,523	2,542	79,200	847.33
2018-01-22	2,486	2,508	2,474	2,506	60,600	835.33
2018-01-19	2,455	2,483	2,454	2,477	75,800	825.67
2018-01-18	2,480	2,510	2,434	2,434	111,000	811.33
2018-01-17	2,465	2,465	2,435	2,445	101,700	815
2018-01-16	2,472	2,492	2,462	2,475	88,700	825
2018-01-15	2,494	2,506	2,466	2,474	78,200	824.67
2018-01-12	2,480	2,494	2,465	2,466	81,500	822
2018-01-11	2,496	2,501	2,470	2,487	106,400	829
2018-01-10	2,574	2,576	2,510	2,512	111,100	837.33
2018-01-09	2,600	2,612	2,570	2,573	90,700	857.67
2018-01-05	2,585	2,595	2,541	2,579	107,400	859.67
2018-01-04	2,490	2,570	2,490	2,561	187,200	853.67

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