3132 マクニカホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,024	2,044	2,009	2,025	117,800	675
2020-12-29	1,978	2,021	1,965	2,020	101,400	673.33
2020-12-28	1,980	1,996	1,945	1,969	136,900	656.33
2020-12-25	1,938	1,960	1,938	1,955	55,400	651.67
2020-12-24	1,918	1,957	1,918	1,938	94,200	646
2020-12-23	1,917	1,917	1,889	1,910	66,400	636.67
2020-12-22	1,940	1,948	1,905	1,915	117,200	638.33
2020-12-21	1,973	1,987	1,940	1,974	101,800	658
2020-12-18	1,973	1,991	1,957	1,972	187,800	657.33
2020-12-17	1,990	2,008	1,965	2,004	151,600	668
2020-12-16	2,025	2,034	1,997	2,008	76,700	669.33
2020-12-15	2,028	2,041	2,004	2,011	132,700	670.33
2020-12-14	2,012	2,043	2,000	2,010	94,800	670
2020-12-11	2,025	2,038	1,994	2,019	91,900	673
2020-12-10	2,046	2,054	2,028	2,035	60,700	678.33
2020-12-09	2,013	2,080	2,006	2,057	120,800	685.67
2020-12-08	2,019	2,035	2,006	2,013	72,600	671
2020-12-07	2,088	2,097	2,020	2,020	92,400	673.33
2020-12-04	2,062	2,094	2,060	2,089	123,300	696.33
2020-12-03	2,090	2,105	2,065	2,093	150,600	697.67
2020-12-02	2,137	2,145	2,085	2,094	191,000	698
2020-12-01	2,068	2,137	2,064	2,119	237,800	706.33
2020-11-30	2,084	2,108	2,063	2,067	249,100	689
2020-11-27	2,063	2,100	2,054	2,072	208,400	690.67
2020-11-26	2,029	2,072	2,028	2,057	111,000	685.67
2020-11-25	2,077	2,089	2,040	2,040	189,200	680
2020-11-24	2,049	2,078	2,046	2,046	191,900	682
2020-11-20	1,989	2,055	1,987	2,046	196,000	682
2020-11-19	1,987	2,032	1,979	1,996	279,800	665.33
2020-11-18	1,979	2,017	1,937	1,987	236,300	662.33
2020-11-17	2,031	2,038	1,997	2,001	127,400	667
2020-11-16	2,000	2,035	1,992	2,021	169,800	673.67
2020-11-13	1,999	1,999	1,970	1,988	121,000	662.67
2020-11-12	2,023	2,042	2,005	2,008	153,600	669.33
2020-11-11	2,012	2,029	1,985	2,009	181,600	669.67
2020-11-10	2,065	2,065	2,010	2,022	225,800	674
2020-11-09	2,047	2,075	2,010	2,056	362,300	685.33
2020-11-06	2,040	2,050	2,015	2,035	332,800	678.33
2020-11-05	2,003	2,073	1,998	2,034	586,500	678
2020-11-04	1,975	2,085	1,964	1,983	554,500	661
2020-11-02	1,864	1,903	1,862	1,876	134,800	625.33
2020-10-30	1,881	1,881	1,839	1,857	182,300	619
2020-10-29	1,869	1,906	1,861	1,893	100,200	631
2020-10-28	1,874	1,893	1,852	1,876	88,700	625.33
2020-10-27	1,864	1,887	1,839	1,883	112,800	627.67
2020-10-26	1,881	1,911	1,876	1,891	87,100	630.33
2020-10-23	1,874	1,904	1,863	1,894	187,200	631.33
2020-10-22	1,876	1,893	1,867	1,872	123,600	624
2020-10-21	1,873	1,894	1,868	1,872	127,700	624
2020-10-20	1,841	1,867	1,835	1,850	164,300	616.67
2020-10-19	1,853	1,882	1,844	1,865	77,900	621.67
2020-10-16	1,863	1,879	1,842	1,843	97,700	614.33
2020-10-15	1,884	1,884	1,842	1,858	115,900	619.33
2020-10-14	1,875	1,896	1,860	1,893	135,300	631
2020-10-13	1,900	1,910	1,880	1,907	104,600	635.67
2020-10-12	1,925	1,927	1,888	1,900	80,900	633.33
2020-10-09	1,934	1,934	1,907	1,920	96,000	640
2020-10-08	1,949	1,954	1,935	1,942	103,300	647.33
2020-10-07	1,921	1,939	1,919	1,926	127,100	642
2020-10-06	1,914	1,932	1,909	1,930	110,800	643.33
2020-10-05	1,957	1,968	1,903	1,914	174,800	638
2020-10-02	1,948	1,974	1,928	1,937	208,100	645.67
2020-09-30	1,973	1,973	1,913	1,915	188,800	638.33
2020-09-29	1,999	1,999	1,942	1,967	287,200	655.67
2020-09-28	1,930	1,954	1,916	1,954	154,500	651.33
2020-09-25	1,893	1,925	1,893	1,906	208,300	635.33
2020-09-24	1,940	1,944	1,910	1,914	155,200	638
2020-09-23	1,922	1,973	1,922	1,961	141,100	653.67
2020-09-18	1,942	1,978	1,937	1,939	205,500	646.33
2020-09-17	1,918	1,945	1,909	1,942	127,200	647.33
2020-09-16	1,900	1,933	1,894	1,913	138,100	637.67
2020-09-15	1,899	1,904	1,890	1,898	109,400	632.67
2020-09-14	1,891	1,916	1,884	1,916	106,800	638.67
2020-09-11	1,888	1,889	1,863	1,888	130,700	629.33
2020-09-10	1,892	1,910	1,880	1,883	142,400	627.67
2020-09-09	1,844	1,891	1,834	1,881	210,800	627
2020-09-08	1,845	1,902	1,844	1,902	217,800	634
2020-09-07	1,790	1,851	1,778	1,837	200,900	612.33
2020-09-04	1,815	1,825	1,788	1,799	179,100	599.67
2020-09-03	1,830	1,876	1,830	1,836	248,000	612
2020-09-02	1,784	1,812	1,768	1,805	120,100	601.67
2020-09-01	1,785	1,787	1,762	1,770	102,600	590
2020-08-31	1,800	1,820	1,793	1,794	131,000	598
2020-08-28	1,793	1,834	1,747	1,770	226,500	590
2020-08-27	1,822	1,827	1,787	1,791	174,800	597
2020-08-26	1,793	1,818	1,783	1,787	134,100	595.67
2020-08-25	1,797	1,845	1,797	1,809	222,400	603
2020-08-24	1,778	1,788	1,758	1,765	166,700	588.33
2020-08-21	1,742	1,788	1,739	1,781	250,400	593.67
2020-08-20	1,722	1,738	1,703	1,712	157,700	570.67
2020-08-19	1,697	1,738	1,690	1,732	202,700	577.33
2020-08-18	1,697	1,737	1,694	1,706	141,200	568.67
2020-08-17	1,704	1,724	1,675	1,694	109,700	564.67
2020-08-14	1,735	1,745	1,708	1,713	123,800	571
2020-08-13	1,726	1,748	1,721	1,733	188,700	577.67
2020-08-12	1,699	1,735	1,692	1,717	186,400	572.33
2020-08-11	1,638	1,683	1,637	1,675	139,300	558.33
2020-08-07	1,659	1,663	1,604	1,621	198,300	540.33
2020-08-06	1,646	1,679	1,638	1,668	184,500	556
2020-08-05	1,628	1,683	1,622	1,663	155,800	554.33
2020-08-04	1,604	1,645	1,604	1,633	239,700	544.33
2020-08-03	1,589	1,621	1,571	1,604	149,600	534.67
2020-07-31	1,658	1,679	1,580	1,581	300,800	527
2020-07-30	1,670	1,697	1,670	1,691	226,300	563.67
2020-07-29	1,702	1,715	1,671	1,676	330,300	558.67
2020-07-28	1,821	1,843	1,725	1,751	691,600	583.67
2020-07-27	1,613	1,664	1,592	1,661	201,700	553.67
2020-07-22	1,624	1,682	1,624	1,657	266,500	552.33
2020-07-21	1,616	1,628	1,597	1,623	196,600	541
2020-07-20	1,617	1,638	1,591	1,638	81,300	546
2020-07-17	1,585	1,616	1,585	1,611	177,300	537
2020-07-16	1,632	1,647	1,595	1,601	144,000	533.67
2020-07-15	1,568	1,619	1,568	1,608	231,200	536
2020-07-14	1,537	1,565	1,530	1,551	119,700	517
2020-07-13	1,507	1,539	1,506	1,537	141,700	512.33
2020-07-10	1,510	1,522	1,475	1,477	147,100	492.33
2020-07-09	1,505	1,516	1,495	1,495	98,800	498.33
2020-07-08	1,503	1,533	1,493	1,493	135,600	497.67
2020-07-07	1,515	1,515	1,498	1,506	123,500	502
2020-07-06	1,490	1,516	1,487	1,511	113,200	503.67
2020-07-03	1,507	1,520	1,485	1,494	92,600	498
2020-07-02	1,516	1,533	1,483	1,491	127,000	497
2020-07-01	1,570	1,595	1,526	1,530	153,400	510
2020-06-30	1,579	1,596	1,552	1,553	176,900	517.67
2020-06-29	1,539	1,556	1,532	1,539	110,500	513
2020-06-26	1,546	1,553	1,525	1,546	88,600	515.33
2020-06-25	1,550	1,550	1,513	1,523	101,500	507.67
2020-06-24	1,570	1,605	1,553	1,570	197,200	523.33
2020-06-23	1,571	1,578	1,530	1,549	171,100	516.33
2020-06-22	1,551	1,569	1,527	1,536	136,700	512
2020-06-19	1,537	1,565	1,522	1,548	331,300	516
2020-06-18	1,538	1,538	1,506	1,520	192,100	506.67
2020-06-17	1,531	1,549	1,527	1,541	264,500	513.67
2020-06-16	1,522	1,522	1,491	1,516	339,500	505.33
2020-06-15	1,563	1,570	1,492	1,492	176,100	497.33
2020-06-12	1,577	1,592	1,553	1,570	136,700	523.33
2020-06-11	1,665	1,670	1,626	1,626	101,500	542
2020-06-10	1,670	1,692	1,667	1,674	113,500	558
2020-06-09	1,703	1,706	1,663	1,670	126,100	556.67
2020-06-08	1,718	1,728	1,676	1,682	169,900	560.67
2020-06-05	1,676	1,694	1,662	1,691	295,500	563.67
2020-06-04	1,763	1,763	1,666	1,676	195,100	558.67
2020-06-03	1,750	1,774	1,693	1,731	252,600	577
2020-06-02	1,721	1,739	1,690	1,714	244,100	571.33
2020-06-01	1,729	1,741	1,704	1,713	146,500	571
2020-05-29	1,747	1,767	1,733	1,733	153,400	577.67
2020-05-28	1,751	1,780	1,729	1,778	237,800	592.67
2020-05-27	1,704	1,724	1,698	1,711	215,300	570.33
2020-05-26	1,672	1,681	1,651	1,680	151,100	560
2020-05-25	1,648	1,649	1,624	1,643	118,000	547.67
2020-05-22	1,617	1,638	1,602	1,609	121,700	536.33
2020-05-21	1,648	1,665	1,623	1,657	112,100	552.33
2020-05-20	1,610	1,646	1,604	1,635	120,700	545
2020-05-19	1,600	1,614	1,569	1,610	161,400	536.67
2020-05-18	1,547	1,554	1,517	1,546	233,700	515.33
2020-05-15	1,575	1,575	1,525	1,540	130,400	513.33
2020-05-14	1,579	1,579	1,539	1,539	296,900	513
2020-05-13	1,558	1,592	1,558	1,583	352,400	527.67
2020-05-12	1,580	1,607	1,557	1,584	378,400	528
2020-05-11	1,511	1,608	1,502	1,589	406,000	529.67
2020-05-08	1,494	1,556	1,493	1,503	364,800	501
2020-05-07	1,410	1,438	1,400	1,434	123,800	478
2020-05-01	1,462	1,462	1,421	1,426	78,500	475.33
2020-04-30	1,492	1,513	1,466	1,475	177,200	491.67
2020-04-28	1,426	1,455	1,410	1,440	133,300	480
2020-04-27	1,403	1,422	1,387	1,422	98,100	474
2020-04-24	1,405	1,405	1,368	1,380	69,800	460
2020-04-23	1,359	1,402	1,359	1,402	101,100	467.33
2020-04-22	1,376	1,376	1,341	1,353	127,100	451
2020-04-21	1,382	1,392	1,351	1,383	143,800	461
2020-04-20	1,412	1,428	1,386	1,394	108,100	464.67
2020-04-17	1,421	1,443	1,394	1,412	108,000	470.67
2020-04-16	1,386	1,417	1,382	1,409	138,000	469.67
2020-04-15	1,432	1,433	1,369	1,381	153,700	460.33
2020-04-14	1,424	1,443	1,402	1,440	82,500	480
2020-04-13	1,471	1,471	1,404	1,418	106,900	472.67
2020-04-10	1,440	1,485	1,407	1,480	124,200	493.33
2020-04-09	1,451	1,459	1,415	1,440	175,900	480
2020-04-08	1,416	1,432	1,384	1,421	152,300	473.67
2020-04-07	1,362	1,403	1,345	1,386	130,000	462
2020-04-06	1,247	1,354	1,247	1,343	132,600	447.67
2020-04-03	1,265	1,287	1,231	1,254	119,600	418
2020-04-02	1,275	1,291	1,239	1,254	181,700	418
2020-04-01	1,322	1,359	1,284	1,294	194,300	431.33
2020-03-31	1,380	1,398	1,309	1,341	179,500	447
2020-03-30	1,366	1,366	1,253	1,363	373,800	454.33
2020-03-27	1,445	1,484	1,391	1,441	596,800	480.33
2020-03-26	1,400	1,402	1,320	1,385	318,800	461.67
2020-03-25	1,400	1,407	1,337	1,405	240,700	468.33
2020-03-24	1,325	1,359	1,293	1,344	272,500	448
2020-03-23	1,253	1,309	1,207	1,295	326,900	431.67
2020-03-19	1,292	1,327	1,241	1,271	275,500	423.67
2020-03-18	1,328	1,355	1,231	1,240	371,300	413.33
2020-03-17	1,181	1,333	1,170	1,320	317,000	440
2020-03-16	1,236	1,291	1,224	1,225	246,200	408.33
2020-03-13	1,201	1,260	1,149	1,224	413,700	408
2020-03-12	1,300	1,341	1,258	1,261	317,200	420.33
2020-03-11	1,363	1,403	1,324	1,324	206,900	441.33
2020-03-10	1,306	1,376	1,257	1,365	237,600	455
2020-03-09	1,403	1,434	1,322	1,329	309,000	443
2020-03-06	1,504	1,519	1,466	1,476	189,500	492
2020-03-05	1,585	1,606	1,535	1,540	195,800	513.33
2020-03-04	1,500	1,565	1,499	1,548	215,700	516
2020-03-03	1,611	1,629	1,525	1,525	246,400	508.33
2020-03-02	1,497	1,608	1,486	1,564	236,100	521.33
2020-02-28	1,530	1,549	1,504	1,509	213,700	503
2020-02-27	1,621	1,626	1,573	1,586	157,100	528.67
2020-02-26	1,605	1,643	1,600	1,637	160,000	545.67
2020-02-25	1,601	1,639	1,595	1,620	215,100	540
2020-02-21	1,706	1,733	1,706	1,710	113,400	570
2020-02-20	1,695	1,749	1,695	1,715	197,900	571.67
2020-02-19	1,676	1,693	1,659	1,667	126,300	555.67
2020-02-18	1,705	1,712	1,682	1,682	150,700	560.67
2020-02-17	1,716	1,721	1,679	1,705	113,200	568.33
2020-02-14	1,730	1,744	1,721	1,735	93,900	578.33
2020-02-13	1,777	1,778	1,729	1,730	163,800	576.67
2020-02-12	1,760	1,787	1,755	1,782	128,900	594
2020-02-10	1,756	1,781	1,745	1,754	152,600	584.67
2020-02-07	1,796	1,807	1,764	1,783	160,400	594.33
2020-02-06	1,751	1,805	1,750	1,775	237,000	591.67
2020-02-05	1,735	1,768	1,726	1,749	187,900	583
2020-02-04	1,644	1,713	1,644	1,707	180,900	569
2020-02-03	1,612	1,660	1,590	1,644	225,400	548
2020-01-31	1,654	1,678	1,634	1,664	297,800	554.67
2020-01-30	1,710	1,721	1,634	1,653	214,500	551
2020-01-29	1,727	1,749	1,715	1,718	233,500	572.67
2020-01-28	1,700	1,720	1,668	1,712	340,300	570.67
2020-01-27	1,763	1,778	1,746	1,750	222,100	583.33
2020-01-24	1,783	1,797	1,768	1,787	152,300	595.67
2020-01-23	1,802	1,810	1,773	1,775	138,700	591.67
2020-01-22	1,810	1,828	1,800	1,815	161,500	605
2020-01-21	1,850	1,854	1,824	1,836	80,800	612
2020-01-20	1,833	1,855	1,824	1,834	101,900	611.33
2020-01-17	1,818	1,843	1,815	1,821	131,100	607
2020-01-16	1,849	1,855	1,814	1,828	154,200	609.33
2020-01-15	1,853	1,870	1,835	1,840	141,900	613.33
2020-01-14	1,863	1,871	1,838	1,853	130,700	617.67
2020-01-10	1,871	1,873	1,851	1,857	83,700	619
2020-01-09	1,859	1,898	1,857	1,864	116,500	621.33
2020-01-08	1,861	1,867	1,823	1,830	223,700	610
2020-01-07	1,855	1,873	1,852	1,871	179,800	623.67
2020-01-06	1,841	1,862	1,835	1,862	198,700	620.67

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