3132 マクニカホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,909	1,909	1,869	1,879	100,800	626.33
2019-12-27	1,909	1,925	1,898	1,918	85,300	639.33
2019-12-26	1,873	1,918	1,873	1,897	115,000	632.33
2019-12-25	1,916	1,918	1,887	1,897	106,200	632.33
2019-12-24	1,911	1,944	1,911	1,932	104,300	644
2019-12-23	1,958	1,958	1,916	1,918	191,500	639.33
2019-12-20	1,955	1,980	1,955	1,964	203,900	654.67
2019-12-19	1,917	1,955	1,911	1,944	161,700	648
2019-12-18	1,925	1,950	1,912	1,915	233,800	638.33
2019-12-17	1,920	1,920	1,877	1,907	244,500	635.67
2019-12-16	1,985	1,987	1,937	1,938	194,700	646
2019-12-13	2,001	2,013	1,986	1,992	359,700	664
2019-12-12	1,985	1,993	1,955	1,968	233,600	656
2019-12-11	1,958	1,979	1,948	1,967	217,400	655.67
2019-12-10	1,937	1,974	1,933	1,952	200,500	650.67
2019-12-09	1,933	1,947	1,932	1,939	137,900	646.33
2019-12-06	1,886	1,949	1,883	1,932	248,000	644
2019-12-05	1,891	1,903	1,875	1,880	136,100	626.67
2019-12-04	1,876	1,891	1,855	1,889	140,900	629.67
2019-12-03	1,848	1,885	1,834	1,879	119,800	626.33
2019-12-02	1,869	1,896	1,869	1,874	122,300	624.67
2019-11-29	1,853	1,871	1,842	1,854	138,200	618
2019-11-28	1,883	1,888	1,850	1,854	164,500	618
2019-11-27	1,882	1,894	1,857	1,883	245,000	627.67
2019-11-26	1,900	1,951	1,886	1,896	566,300	632
2019-11-25	1,805	1,822	1,798	1,811	137,400	603.67
2019-11-22	1,761	1,813	1,758	1,798	215,600	599.33
2019-11-21	1,770	1,781	1,733	1,754	221,500	584.67
2019-11-20	1,811	1,840	1,773	1,787	286,900	595.67
2019-11-19	1,804	1,819	1,792	1,813	228,700	604.33
2019-11-18	1,784	1,818	1,784	1,810	200,300	603.33
2019-11-15	1,763	1,798	1,760	1,784	193,700	594.67
2019-11-14	1,769	1,778	1,748	1,755	275,500	585
2019-11-13	1,772	1,803	1,768	1,780	240,500	593.33
2019-11-12	1,772	1,803	1,761	1,795	251,800	598.33
2019-11-11	1,856	1,864	1,798	1,805	251,400	601.67
2019-11-08	1,835	1,895	1,833	1,869	352,800	623
2019-11-07	1,787	1,812	1,767	1,812	240,000	604
2019-11-06	1,808	1,809	1,771	1,803	339,600	601
2019-11-05	1,850	1,869	1,811	1,817	417,600	605.67
2019-11-01	1,821	1,834	1,795	1,820	446,400	606.67
2019-10-31	1,843	1,892	1,839	1,853	906,600	617.67
2019-10-30	1,802	1,885	1,788	1,873	1,054,600	624.33
2019-10-29	1,652	1,818	1,652	1,803	1,128,900	601
2019-10-28	1,580	1,593	1,573	1,584	203,300	528
2019-10-25	1,580	1,586	1,561	1,584	155,300	528
2019-10-24	1,555	1,579	1,555	1,574	131,900	524.67
2019-10-23	1,559	1,559	1,537	1,555	160,600	518.33
2019-10-21	1,528	1,547	1,516	1,547	242,500	515.67
2019-10-18	1,529	1,541	1,520	1,525	159,400	508.33
2019-10-17	1,499	1,515	1,497	1,499	192,200	499.67
2019-10-16	1,460	1,514	1,460	1,495	182,000	498.33
2019-10-15	1,491	1,510	1,485	1,500	225,600	500
2019-10-11	1,450	1,461	1,435	1,461	179,100	487
2019-10-10	1,433	1,445	1,413	1,445	149,500	481.67
2019-10-09	1,401	1,426	1,385	1,426	235,000	475.33
2019-10-08	1,397	1,420	1,392	1,420	227,500	473.33
2019-10-07	1,394	1,402	1,371	1,385	108,500	461.67
2019-10-04	1,370	1,387	1,356	1,384	136,400	461.33
2019-10-03	1,379	1,391	1,371	1,382	150,500	460.67
2019-10-02	1,392	1,418	1,382	1,418	243,300	472.67
2019-10-01	1,397	1,415	1,392	1,401	233,500	467
2019-09-30	1,393	1,407	1,378	1,388	128,900	462.67
2019-09-27	1,414	1,416	1,380	1,408	222,800	469.33
2019-09-26	1,444	1,461	1,431	1,440	258,400	480
2019-09-25	1,420	1,433	1,406	1,427	100,200	475.67
2019-09-24	1,451	1,463	1,424	1,434	283,300	478
2019-09-20	1,483	1,485	1,462	1,481	355,800	493.67
2019-09-19	1,437	1,477	1,437	1,458	211,200	486
2019-09-18	1,450	1,461	1,424	1,434	151,900	478
2019-09-17	1,451	1,467	1,436	1,459	234,500	486.33
2019-09-13	1,476	1,484	1,449	1,480	248,900	493.33
2019-09-12	1,500	1,510	1,470	1,482	174,200	494
2019-09-11	1,455	1,488	1,455	1,487	157,400	495.67
2019-09-10	1,437	1,456	1,432	1,450	139,200	483.33
2019-09-09	1,447	1,447	1,414	1,428	126,300	476
2019-09-06	1,446	1,464	1,440	1,440	176,000	480
2019-09-05	1,392	1,439	1,391	1,432	138,400	477.33
2019-09-04	1,369	1,378	1,359	1,367	156,000	455.67
2019-09-03	1,375	1,391	1,371	1,379	137,800	459.67
2019-09-02	1,364	1,384	1,361	1,376	118,900	458.67
2019-08-30	1,326	1,371	1,315	1,364	182,300	454.67
2019-08-29	1,302	1,306	1,290	1,297	94,600	432.33
2019-08-28	1,325	1,325	1,285	1,287	173,100	429
2019-08-27	1,317	1,346	1,307	1,324	164,700	441.33
2019-08-26	1,310	1,315	1,289	1,297	197,900	432.33
2019-08-23	1,361	1,367	1,355	1,361	72,500	453.67
2019-08-22	1,381	1,387	1,357	1,360	93,500	453.33
2019-08-21	1,373	1,387	1,366	1,368	93,100	456
2019-08-20	1,390	1,405	1,376	1,403	86,900	467.67
2019-08-19	1,374	1,398	1,371	1,386	96,100	462
2019-08-16	1,326	1,369	1,321	1,356	160,500	452
2019-08-15	1,312	1,343	1,306	1,341	155,500	447
2019-08-14	1,329	1,367	1,329	1,362	203,800	454
2019-08-13	1,306	1,314	1,288	1,294	226,500	431.33
2019-08-09	1,331	1,347	1,322	1,332	162,600	444
2019-08-08	1,338	1,352	1,313	1,317	226,400	439
2019-08-07	1,340	1,349	1,321	1,327	210,300	442.33
2019-08-06	1,324	1,346	1,311	1,342	448,200	447.33
2019-08-05	1,404	1,427	1,359	1,384	296,300	461.33
2019-08-02	1,480	1,495	1,401	1,422	387,000	474
2019-08-01	1,495	1,527	1,490	1,517	160,600	505.67
2019-07-31	1,529	1,555	1,513	1,518	252,900	506
2019-07-30	1,510	1,602	1,509	1,548	554,600	516
2019-07-29	1,618	1,618	1,567	1,589	226,700	529.67
2019-07-26	1,626	1,631	1,602	1,618	114,400	539.33
2019-07-25	1,626	1,635	1,615	1,632	84,300	544
2019-07-24	1,619	1,650	1,619	1,639	187,300	546.33
2019-07-23	1,557	1,617	1,557	1,606	240,600	535.33
2019-07-22	1,506	1,548	1,506	1,538	153,900	512.67
2019-07-19	1,446	1,510	1,444	1,499	125,900	499.67
2019-07-18	1,485	1,487	1,451	1,459	205,000	486.33
2019-07-17	1,502	1,512	1,491	1,496	95,600	498.67
2019-07-16	1,520	1,525	1,503	1,507	141,500	502.33
2019-07-12	1,542	1,542	1,516	1,516	146,700	505.33
2019-07-11	1,528	1,535	1,517	1,523	103,700	507.67
2019-07-10	1,520	1,537	1,514	1,527	120,600	509
2019-07-09	1,540	1,561	1,500	1,521	111,300	507
2019-07-08	1,539	1,558	1,530	1,544	107,900	514.67
2019-07-05	1,548	1,563	1,528	1,556	124,500	518.67
2019-07-04	1,535	1,557	1,521	1,547	139,400	515.67
2019-07-03	1,542	1,544	1,520	1,535	149,300	511.67
2019-07-02	1,525	1,560	1,516	1,558	210,400	519.33
2019-07-01	1,485	1,554	1,480	1,540	489,700	513.33
2019-06-28	1,405	1,434	1,401	1,425	275,500	475
2019-06-27	1,356	1,419	1,355	1,416	292,900	472
2019-06-26	1,371	1,383	1,330	1,332	305,700	444
2019-06-25	1,390	1,403	1,378	1,380	133,200	460
2019-06-24	1,416	1,418	1,394	1,398	209,300	466
2019-06-21	1,398	1,430	1,396	1,423	348,200	474.33
2019-06-20	1,400	1,414	1,385	1,399	267,000	466.33
2019-06-19	1,331	1,386	1,327	1,384	307,700	461.33
2019-06-18	1,326	1,340	1,307	1,308	176,900	436
2019-06-17	1,338	1,342	1,323	1,326	115,800	442
2019-06-14	1,349	1,362	1,330	1,342	194,100	447.33
2019-06-13	1,366	1,369	1,337	1,344	175,100	448
2019-06-12	1,390	1,398	1,374	1,389	128,300	463
2019-06-11	1,384	1,407	1,380	1,402	159,500	467.33
2019-06-10	1,387	1,389	1,364	1,384	153,400	461.33
2019-06-07	1,366	1,377	1,346	1,372	183,300	457.33
2019-06-06	1,375	1,375	1,341	1,365	215,000	455
2019-06-05	1,351	1,367	1,338	1,365	214,400	455
2019-06-04	1,294	1,322	1,290	1,322	188,200	440.67
2019-06-03	1,265	1,295	1,259	1,290	156,400	430
2019-05-31	1,268	1,289	1,262	1,274	235,100	424.67
2019-05-30	1,242	1,275	1,239	1,275	146,800	425
2019-05-29	1,243	1,273	1,240	1,266	158,000	422
2019-05-28	1,255	1,279	1,245	1,273	172,000	424.33
2019-05-27	1,270	1,276	1,256	1,261	130,100	420.33
2019-05-24	1,234	1,270	1,230	1,263	194,500	421
2019-05-23	1,286	1,286	1,244	1,258	339,000	419.33
2019-05-22	1,325	1,328	1,292	1,293	262,900	431
2019-05-21	1,314	1,321	1,291	1,314	197,300	438
2019-05-20	1,342	1,356	1,323	1,339	154,500	446.33
2019-05-17	1,353	1,359	1,327	1,352	193,700	450.67
2019-05-16	1,378	1,378	1,328	1,336	265,800	445.33
2019-05-15	1,394	1,427	1,387	1,408	340,800	469.33
2019-05-14	1,400	1,454	1,384	1,449	196,300	483
2019-05-13	1,488	1,498	1,450	1,459	196,500	486.33
2019-05-10	1,410	1,498	1,405	1,488	388,500	496
2019-05-09	1,449	1,466	1,393	1,402	297,900	467.33
2019-05-08	1,440	1,509	1,420	1,459	322,500	486.33
2019-05-07	1,566	1,609	1,459	1,467	759,500	489
2019-04-26	1,613	1,613	1,582	1,603	196,000	534.33
2019-04-25	1,613	1,638	1,602	1,636	152,100	545.33
2019-04-24	1,645	1,654	1,592	1,594	152,200	531.33
2019-04-23	1,635	1,645	1,621	1,633	91,300	544.33
2019-04-22	1,616	1,632	1,599	1,626	105,800	542
2019-04-19	1,594	1,622	1,593	1,616	101,000	538.67
2019-04-18	1,635	1,640	1,585	1,590	103,300	530
2019-04-17	1,627	1,649	1,625	1,632	105,500	544
2019-04-16	1,602	1,625	1,589	1,620	105,200	540
2019-04-15	1,607	1,629	1,593	1,628	164,100	542.67
2019-04-12	1,592	1,598	1,567	1,572	160,400	524
2019-04-11	1,593	1,613	1,580	1,592	139,400	530.67
2019-04-10	1,606	1,614	1,596	1,603	221,300	534.33
2019-04-09	1,618	1,635	1,604	1,621	208,300	540.33
2019-04-08	1,634	1,645	1,592	1,605	176,500	535
2019-04-05	1,612	1,632	1,608	1,626	162,100	542
2019-04-04	1,612	1,628	1,581	1,592	175,200	530.67
2019-04-03	1,600	1,619	1,574	1,611	217,900	537
2019-04-02	1,630	1,637	1,595	1,599	171,800	533
2019-04-01	1,550	1,633	1,550	1,617	382,200	539
2019-03-29	1,505	1,517	1,498	1,510	191,700	503.33
2019-03-28	1,495	1,503	1,472	1,485	165,300	495
2019-03-27	1,500	1,528	1,496	1,524	230,700	508
2019-03-26	1,482	1,534	1,478	1,524	496,600	508
2019-03-25	1,516	1,519	1,466	1,481	348,200	493.67
2019-03-22	1,541	1,570	1,541	1,564	171,200	521.33
2019-03-20	1,520	1,539	1,515	1,539	177,400	513
2019-03-19	1,498	1,511	1,478	1,509	159,700	503
2019-03-18	1,490	1,519	1,481	1,500	240,500	500
2019-03-15	1,471	1,497	1,460	1,467	303,900	489
2019-03-14	1,534	1,534	1,475	1,480	231,700	493.33
2019-03-13	1,572	1,573	1,519	1,522	157,100	507.33
2019-03-12	1,552	1,583	1,547	1,572	176,800	524
2019-03-11	1,543	1,558	1,507	1,532	173,200	510.67
2019-03-08	1,578	1,587	1,532	1,552	356,700	517.33
2019-03-07	1,607	1,620	1,602	1,611	182,200	537
2019-03-06	1,636	1,651	1,633	1,638	130,500	546
2019-03-05	1,628	1,652	1,623	1,634	174,300	544.67
2019-03-04	1,605	1,626	1,602	1,624	236,400	541.33
2019-03-01	1,567	1,591	1,556	1,576	150,500	525.33
2019-02-28	1,570	1,575	1,551	1,567	155,700	522.33
2019-02-27	1,570	1,582	1,554	1,573	152,900	524.33
2019-02-26	1,578	1,599	1,567	1,580	105,300	526.67
2019-02-25	1,598	1,605	1,567	1,571	145,200	523.67
2019-02-22	1,527	1,589	1,527	1,579	229,400	526.33
2019-02-21	1,602	1,619	1,527	1,527	489,400	509
2019-02-20	1,580	1,612	1,577	1,599	184,600	533
2019-02-19	1,566	1,584	1,565	1,571	90,400	523.67
2019-02-18	1,569	1,576	1,551	1,556	106,600	518.67
2019-02-15	1,562	1,562	1,525	1,538	99,000	512.67
2019-02-14	1,564	1,588	1,560	1,569	189,700	523
2019-02-13	1,542	1,569	1,519	1,564	248,000	521.33
2019-02-12	1,489	1,532	1,482	1,521	231,800	507
2019-02-08	1,512	1,512	1,479	1,487	220,600	495.67
2019-02-07	1,543	1,549	1,501	1,539	232,400	513
2019-02-06	1,547	1,567	1,526	1,542	222,900	514
2019-02-05	1,498	1,533	1,485	1,531	216,000	510.33
2019-02-04	1,451	1,504	1,441	1,503	251,900	501
2019-02-01	1,420	1,453	1,417	1,448	237,300	482.67
2019-01-31	1,426	1,440	1,410	1,419	283,800	473
2019-01-30	1,434	1,446	1,422	1,428	277,600	476
2019-01-29	1,439	1,445	1,391	1,441	413,900	480.33
2019-01-28	1,495	1,508	1,418	1,455	571,100	485
2019-01-25	1,475	1,507	1,465	1,490	267,400	496.67
2019-01-24	1,438	1,478	1,424	1,468	228,100	489.33
2019-01-23	1,447	1,476	1,433	1,449	210,300	483
2019-01-22	1,515	1,516	1,462	1,471	132,800	490.33
2019-01-21	1,510	1,513	1,484	1,499	117,300	499.67
2019-01-18	1,472	1,489	1,444	1,483	166,000	494.33
2019-01-17	1,471	1,487	1,439	1,449	173,800	483
2019-01-16	1,469	1,479	1,412	1,456	167,400	485.33
2019-01-15	1,404	1,456	1,384	1,455	275,000	485
2019-01-11	1,415	1,434	1,411	1,429	118,200	476.33
2019-01-10	1,408	1,410	1,363	1,399	269,500	466.33
2019-01-09	1,445	1,450	1,399	1,424	199,700	474.67
2019-01-08	1,417	1,443	1,401	1,430	192,000	476.67
2019-01-07	1,404	1,411	1,375	1,400	224,600	466.67
2019-01-04	1,319	1,363	1,297	1,346	360,600	448.67

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