3132 マクニカホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,735	2,772	2,710	2,752	74,400	917.33
2021-12-29	2,742	2,770	2,726	2,737	74,900	912.33
2021-12-28	2,750	2,796	2,750	2,778	151,700	926
2021-12-27	2,719	2,748	2,705	2,732	119,000	910.67
2021-12-24	2,708	2,754	2,708	2,731	199,800	910.33
2021-12-23	2,644	2,681	2,639	2,681	157,100	893.67
2021-12-22	2,630	2,638	2,589	2,608	107,600	869.33
2021-12-21	2,580	2,611	2,539	2,608	144,600	869.33
2021-12-20	2,584	2,584	2,530	2,530	155,100	843.33
2021-12-17	2,652	2,662	2,614	2,624	113,200	874.67
2021-12-16	2,685	2,689	2,640	2,668	131,400	889.33
2021-12-15	2,647	2,670	2,624	2,643	82,100	881
2021-12-14	2,699	2,711	2,658	2,672	81,400	890.67
2021-12-13	2,720	2,729	2,685	2,700	72,800	900
2021-12-10	2,690	2,724	2,681	2,691	117,200	897
2021-12-09	2,690	2,724	2,668	2,690	121,500	896.67
2021-12-08	2,750	2,759	2,703	2,709	125,200	903
2021-12-07	2,620	2,694	2,603	2,694	166,900	898
2021-12-06	2,570	2,607	2,554	2,584	230,600	861.33
2021-12-03	2,560	2,584	2,521	2,584	216,800	861.33
2021-12-02	2,562	2,617	2,553	2,556	162,400	852
2021-12-01	2,560	2,627	2,526	2,592	151,800	864
2021-11-30	2,625	2,651	2,558	2,558	287,000	852.67
2021-11-29	2,570	2,637	2,553	2,577	162,300	859
2021-11-26	2,670	2,684	2,599	2,652	182,500	884
2021-11-25	2,752	2,762	2,712	2,720	83,100	906.67
2021-11-24	2,817	2,817	2,714	2,725	164,600	908.33
2021-11-22	2,810	2,853	2,782	2,832	205,800	944
2021-11-19	2,725	2,779	2,709	2,775	143,400	925
2021-11-18	2,697	2,711	2,651	2,686	178,800	895.33
2021-11-17	2,750	2,750	2,691	2,703	197,800	901
2021-11-16	2,791	2,803	2,753	2,759	186,700	919.67
2021-11-15	2,801	2,811	2,770	2,794	169,800	931.33
2021-11-12	2,690	2,752	2,690	2,749	165,100	916.33
2021-11-11	2,603	2,670	2,596	2,664	138,700	888
2021-11-10	2,615	2,652	2,590	2,601	236,800	867
2021-11-09	2,690	2,723	2,656	2,665	123,200	888.33
2021-11-08	2,760	2,766	2,664	2,692	253,300	897.33
2021-11-05	2,826	2,840	2,755	2,776	193,400	925.33
2021-11-04	2,774	2,809	2,748	2,808	320,000	936
2021-11-02	2,802	2,827	2,703	2,725	611,700	908.33
2021-11-01	2,793	2,815	2,742	2,802	489,100	934
2021-10-29	2,673	2,693	2,647	2,671	190,800	890.33
2021-10-28	2,605	2,695	2,596	2,671	302,100	890.33
2021-10-27	2,627	2,645	2,602	2,605	153,700	868.33
2021-10-26	2,570	2,642	2,570	2,619	162,300	873
2021-10-25	2,537	2,567	2,525	2,545	111,400	848.33
2021-10-22	2,515	2,570	2,512	2,545	126,700	848.33
2021-10-21	2,566	2,610	2,537	2,541	138,000	847
2021-10-20	2,623	2,644	2,557	2,563	130,500	854.33
2021-10-19	2,595	2,634	2,580	2,609	168,300	869.67
2021-10-18	2,557	2,576	2,513	2,570	139,100	856.67
2021-10-15	2,457	2,550	2,444	2,544	191,200	848
2021-10-14	2,432	2,436	2,396	2,407	96,100	802.33
2021-10-13	2,430	2,444	2,407	2,410	161,700	803.33
2021-10-12	2,485	2,486	2,458	2,468	124,800	822.67
2021-10-11	2,486	2,519	2,457	2,504	181,100	834.67
2021-10-08	2,473	2,497	2,441	2,456	134,500	818.67
2021-10-07	2,434	2,477	2,425	2,430	231,300	810
2021-10-06	2,455	2,510	2,386	2,398	241,000	799.33
2021-10-05	2,404	2,460	2,360	2,424	290,800	808
2021-10-04	2,572	2,586	2,430	2,469	255,800	823
2021-10-01	2,562	2,592	2,521	2,535	231,400	845
2021-09-30	2,662	2,683	2,604	2,612	187,300	870.67
2021-09-29	2,643	2,664	2,628	2,662	191,800	887.33
2021-09-28	2,771	2,775	2,702	2,733	214,700	911
2021-09-27	2,843	2,863	2,813	2,813	158,200	937.67
2021-09-24	2,832	2,837	2,805	2,831	161,100	943.67
2021-09-22	2,784	2,790	2,732	2,732	124,200	910.67
2021-09-21	2,725	2,813	2,725	2,789	165,000	929.67
2021-09-17	2,844	2,853	2,790	2,844	223,300	948
2021-09-16	2,907	2,924	2,815	2,849	267,400	949.67
2021-09-15	2,894	2,921	2,874	2,899	134,300	966.33
2021-09-14	2,898	2,935	2,869	2,932	205,700	977.33
2021-09-13	2,857	2,905	2,840	2,900	190,000	966.67
2021-09-10	2,784	2,864	2,776	2,864	295,900	954.67
2021-09-09	2,749	2,778	2,736	2,754	138,500	918
2021-09-08	2,715	2,750	2,710	2,750	135,400	916.67
2021-09-07	2,750	2,750	2,707	2,728	140,700	909.33
2021-09-06	2,740	2,746	2,695	2,728	134,500	909.33
2021-09-03	2,670	2,704	2,670	2,690	186,200	896.67
2021-09-02	2,673	2,690	2,627	2,642	169,800	880.67
2021-09-01	2,701	2,736	2,676	2,683	224,400	894.33
2021-08-31	2,601	2,664	2,597	2,651	200,300	883.67
2021-08-30	2,554	2,601	2,543	2,601	143,000	867
2021-08-27	2,545	2,549	2,516	2,522	139,900	840.67
2021-08-26	2,556	2,589	2,534	2,571	164,200	857
2021-08-25	2,554	2,581	2,540	2,557	201,200	852.33
2021-08-24	2,508	2,533	2,497	2,504	156,700	834.67
2021-08-23	2,389	2,464	2,381	2,439	165,900	813
2021-08-20	2,457	2,465	2,367	2,377	210,100	792.33
2021-08-19	2,513	2,513	2,443	2,448	170,000	816
2021-08-18	2,546	2,555	2,466	2,526	173,100	842
2021-08-17	2,630	2,643	2,534	2,541	199,000	847
2021-08-16	2,677	2,677	2,601	2,607	185,900	869
2021-08-13	2,702	2,713	2,672	2,694	157,700	898
2021-08-12	2,750	2,762	2,704	2,722	223,300	907.33
2021-08-11	2,770	2,770	2,716	2,729	191,900	909.67
2021-08-10	2,700	2,769	2,700	2,765	194,200	921.67
2021-08-06	2,727	2,738	2,678	2,703	235,400	901
2021-08-05	2,748	2,798	2,735	2,755	247,500	918.33
2021-08-04	2,802	2,819	2,733	2,748	297,000	916
2021-08-03	2,873	2,889	2,823	2,847	229,200	949
2021-08-02	2,857	2,868	2,828	2,861	172,800	953.67
2021-07-30	2,838	2,868	2,796	2,801	209,900	933.67
2021-07-29	2,798	2,853	2,771	2,840	387,800	946.67
2021-07-28	2,792	2,850	2,761	2,769	272,500	923
2021-07-27	2,899	2,921	2,780	2,829	952,000	943
2021-07-26	2,697	2,736	2,681	2,727	237,100	909
2021-07-21	2,667	2,675	2,638	2,639	131,600	879.67
2021-07-20	2,601	2,625	2,594	2,603	132,000	867.67
2021-07-19	2,645	2,656	2,607	2,631	162,300	877
2021-07-16	2,637	2,693	2,635	2,674	145,500	891.33
2021-07-15	2,732	2,745	2,655	2,664	194,800	888
2021-07-14	2,675	2,745	2,665	2,728	153,100	909.33
2021-07-13	2,633	2,703	2,630	2,698	170,000	899.33
2021-07-12	2,644	2,652	2,607	2,617	194,000	872.33
2021-07-09	2,582	2,604	2,544	2,596	229,800	865.33
2021-07-08	2,646	2,670	2,632	2,634	120,400	878
2021-07-07	2,652	2,699	2,640	2,665	96,100	888.33
2021-07-06	2,684	2,715	2,676	2,702	84,500	900.67
2021-07-05	2,650	2,694	2,640	2,681	107,400	893.67
2021-07-02	2,637	2,670	2,622	2,670	130,300	890
2021-07-01	2,660	2,666	2,616	2,619	124,400	873
2021-06-30	2,665	2,696	2,654	2,671	209,800	890.33
2021-06-29	2,600	2,625	2,586	2,620	186,700	873.33
2021-06-28	2,591	2,633	2,591	2,621	160,500	873.67
2021-06-25	2,605	2,605	2,552	2,574	127,700	858
2021-06-24	2,604	2,604	2,570	2,579	94,700	859.67
2021-06-23	2,637	2,645	2,581	2,594	131,000	864.67
2021-06-22	2,633	2,651	2,586	2,630	161,500	876.67
2021-06-21	2,588	2,613	2,550	2,583	168,000	861
2021-06-18	2,632	2,662	2,612	2,621	193,300	873.67
2021-06-17	2,645	2,669	2,610	2,658	150,300	886
2021-06-16	2,583	2,660	2,575	2,642	176,400	880.67
2021-06-15	2,540	2,606	2,532	2,598	231,000	866
2021-06-14	2,495	2,568	2,474	2,542	223,400	847.33
2021-06-11	2,450	2,473	2,434	2,462	99,700	820.67
2021-06-10	2,437	2,460	2,432	2,446	92,200	815.33
2021-06-09	2,485	2,489	2,442	2,444	76,900	814.67
2021-06-08	2,486	2,491	2,459	2,475	77,100	825
2021-06-07	2,468	2,497	2,463	2,466	145,100	822
2021-06-04	2,461	2,497	2,447	2,468	174,600	822.67
2021-06-03	2,441	2,490	2,438	2,461	204,700	820.33
2021-06-02	2,399	2,443	2,375	2,437	174,900	812.33
2021-06-01	2,412	2,458	2,403	2,427	150,400	809
2021-05-31	2,410	2,460	2,410	2,426	158,800	808.67
2021-05-28	2,363	2,394	2,354	2,392	160,000	797.33
2021-05-27	2,331	2,378	2,329	2,351	183,400	783.67
2021-05-26	2,347	2,369	2,336	2,357	68,500	785.67
2021-05-25	2,360	2,380	2,345	2,367	82,000	789
2021-05-24	2,360	2,409	2,352	2,390	64,000	796.67
2021-05-21	2,366	2,378	2,345	2,359	72,500	786.33
2021-05-20	2,360	2,381	2,354	2,373	70,500	791
2021-05-19	2,369	2,382	2,324	2,346	118,100	782
2021-05-18	2,417	2,418	2,383	2,395	117,800	798.33
2021-05-17	2,399	2,430	2,375	2,418	195,200	806
2021-05-14	2,291	2,365	2,291	2,339	127,500	779.67
2021-05-13	2,300	2,336	2,272	2,273	167,600	757.67
2021-05-12	2,405	2,414	2,316	2,333	251,900	777.67
2021-05-11	2,351	2,445	2,335	2,433	461,500	811
2021-05-10	2,331	2,349	2,322	2,331	140,700	777
2021-05-07	2,293	2,331	2,283	2,317	151,400	772.33
2021-05-06	2,277	2,334	2,255	2,316	245,700	772
2021-04-30	2,228	2,240	2,204	2,207	117,900	735.67
2021-04-28	2,258	2,261	2,221	2,239	97,700	746.33
2021-04-27	2,243	2,283	2,227	2,270	190,000	756.67
2021-04-26	2,254	2,260	2,206	2,218	122,600	739.33
2021-04-23	2,262	2,291	2,251	2,254	82,500	751.33
2021-04-22	2,284	2,291	2,257	2,269	97,700	756.33
2021-04-21	2,268	2,272	2,220	2,246	176,500	748.67
2021-04-20	2,284	2,306	2,276	2,305	127,500	768.33
2021-04-19	2,284	2,334	2,264	2,322	139,300	774
2021-04-16	2,292	2,315	2,282	2,289	94,200	763
2021-04-15	2,253	2,285	2,253	2,280	81,800	760
2021-04-14	2,286	2,297	2,260	2,282	92,000	760.67
2021-04-13	2,280	2,297	2,242	2,268	130,400	756
2021-04-12	2,280	2,296	2,267	2,271	109,100	757
2021-04-09	2,257	2,283	2,253	2,257	101,500	752.33
2021-04-08	2,283	2,295	2,250	2,259	85,500	753
2021-04-07	2,238	2,284	2,236	2,282	85,100	760.67
2021-04-06	2,300	2,309	2,230	2,237	227,100	745.67
2021-04-05	2,285	2,346	2,274	2,320	211,000	773.33
2021-04-02	2,239	2,255	2,233	2,248	135,800	749.33
2021-04-01	2,228	2,242	2,185	2,194	151,700	731.33
2021-03-31	2,218	2,259	2,191	2,209	234,500	736.33
2021-03-30	2,207	2,248	2,190	2,246	318,600	748.67
2021-03-29	2,227	2,258	2,207	2,240	445,600	746.67
2021-03-26	2,210	2,243	2,183	2,195	309,100	731.67
2021-03-25	2,125	2,182	2,106	2,168	251,000	722.67
2021-03-24	2,158	2,183	2,117	2,125	310,100	708.33
2021-03-23	2,244	2,246	2,185	2,185	230,600	728.33
2021-03-22	2,283	2,298	2,235	2,241	256,700	747
2021-03-19	2,263	2,327	2,230	2,307	318,600	769
2021-03-18	2,277	2,305	2,264	2,295	243,200	765
2021-03-17	2,261	2,271	2,241	2,249	160,000	749.67
2021-03-16	2,300	2,308	2,271	2,292	183,200	764
2021-03-15	2,258	2,296	2,244	2,269	238,600	756.33
2021-03-12	2,213	2,249	2,205	2,239	298,000	746.33
2021-03-11	2,156	2,199	2,146	2,189	313,100	729.67
2021-03-10	2,152	2,157	2,116	2,135	164,400	711.67
2021-03-09	2,118	2,153	2,077	2,149	226,000	716.33
2021-03-08	2,145	2,162	2,114	2,135	192,400	711.67
2021-03-05	2,120	2,137	2,073	2,137	194,000	712.33
2021-03-04	2,099	2,148	2,088	2,139	179,400	713
2021-03-03	2,112	2,139	2,109	2,138	162,000	712.67
2021-03-02	2,127	2,129	2,099	2,112	155,000	704
2021-03-01	2,052	2,100	2,051	2,100	172,800	700
2021-02-26	2,034	2,061	2,022	2,023	158,800	674.33
2021-02-25	2,055	2,102	2,055	2,084	125,200	694.67
2021-02-24	2,093	2,101	2,025	2,034	199,700	678
2021-02-22	2,120	2,144	2,104	2,111	117,900	703.67
2021-02-19	2,075	2,108	2,071	2,094	130,700	698
2021-02-18	2,127	2,127	2,065	2,074	193,200	691.33
2021-02-17	2,123	2,151	2,109	2,147	157,600	715.67
2021-02-16	2,200	2,203	2,128	2,135	203,200	711.67
2021-02-15	2,200	2,210	2,197	2,205	98,100	735
2021-02-12	2,201	2,222	2,195	2,209	97,200	736.33
2021-02-10	2,213	2,235	2,211	2,216	121,300	738.67
2021-02-09	2,228	2,244	2,188	2,243	184,200	747.67
2021-02-08	2,226	2,240	2,187	2,235	223,700	745
2021-02-05	2,288	2,292	2,228	2,237	145,800	745.67
2021-02-04	2,271	2,288	2,251	2,271	132,600	757
2021-02-03	2,310	2,319	2,276	2,285	143,500	761.67
2021-02-02	2,265	2,297	2,253	2,287	139,000	762.33
2021-02-01	2,199	2,280	2,198	2,265	146,300	755
2021-01-29	2,354	2,378	2,196	2,196	251,300	732
2021-01-28	2,256	2,359	2,253	2,343	278,900	781
2021-01-27	2,291	2,350	2,277	2,326	443,300	775.33
2021-01-26	2,180	2,272	2,176	2,233	511,900	744.33
2021-01-25	2,087	2,183	2,079	2,175	362,200	725
2021-01-22	2,109	2,109	2,061	2,081	124,900	693.67
2021-01-21	2,142	2,167	2,115	2,115	135,500	705
2021-01-20	2,115	2,134	2,106	2,124	96,300	708
2021-01-19	2,154	2,154	2,116	2,117	86,200	705.67
2021-01-18	2,120	2,154	2,115	2,141	122,000	713.67
2021-01-15	2,155	2,185	2,120	2,126	175,500	708.67
2021-01-14	2,162	2,206	2,123	2,131	288,100	710.33
2021-01-13	2,098	2,169	2,090	2,159	281,900	719.67
2021-01-12	1,993	2,072	1,984	2,058	253,000	686
2021-01-08	1,928	1,965	1,921	1,952	161,600	650.67
2021-01-07	1,979	1,988	1,930	1,932	195,700	644
2021-01-06	1,996	2,017	1,979	1,986	92,400	662
2021-01-05	1,986	1,991	1,961	1,986	99,100	662
2021-01-04	2,018	2,020	1,960	1,986	120,000	662

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