4364 マナック(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
2020-12-031,0121,0609981,017116,2001,017
2020-12-021,0151,0261,0071,01236,1001,012
2020-12-011,0151,0231,0051,00838,5001,008
2020-11-301,0381,0431,0121,01236,1001,012
2020-11-271,0131,0341,0071,02646,1001,026
2020-11-261,0151,0209991,00537,2001,005
2020-11-251,0331,0331,0101,01043,9001,010
2020-11-241,0281,0381,0171,02135,9001,021
2020-11-201,0101,0351,0091,02848,5001,028
2020-11-191,0311,0501,0021,00497,9001,004
2020-11-189951,0389851,02369,6001,023
2020-11-171,0171,0259801,00075,0001,000
2020-11-161,0881,0881,0261,036116,7001,036
2020-11-131,0501,1001,0201,032364,5001,032
2020-11-129801,0169761,00499,2001,004
2020-11-1195898895797376,300973
2020-11-10987998955957108,600957
2020-11-091,0151,01798699798,700997
2020-11-061,0531,0611,0011,011123,0001,011
2020-11-051,0031,0329831,023315,2001,023
2020-11-041,1121,1531,1081,153148,8001,153
2020-11-021,0841,1201,0601,08988,2001,089
2020-10-301,1301,1301,0681,07685,7001,076
2020-10-291,0831,1421,0811,138103,3001,138
2020-10-281,0771,1031,0621,09676,9001,096
2020-10-271,0401,0711,0331,07035,8001,070
2020-10-261,0491,0621,0421,04725,5001,047
2020-10-231,0371,0391,0111,03722,0001,037
2020-10-221,0461,0531,0271,03622,9001,036
2020-10-211,0501,0641,0451,04532,1001,045
2020-10-201,0381,0651,0341,05456,3001,054
2020-10-191,0201,0441,0201,03133,4001,031
2020-10-161,0051,0191,0031,00633,9001,006
2020-10-151,0131,0241,0111,01411,7001,014
2020-10-141,0111,0381,0081,02013,5001,020
2020-10-131,0221,0271,0121,01217,6001,012
2020-10-121,0351,0391,0201,03018,1001,030
2020-10-091,0521,0551,0181,03524,7001,035
2020-10-081,0591,0691,0481,05120,4001,051
2020-10-071,0491,0601,0491,05616,8001,056
2020-10-061,0481,0551,0351,05416,2001,054
2020-10-051,0251,0451,0251,0398,5001,039
2020-10-021,0251,0421,0231,02529,9001,025
2020-09-301,0431,0631,0271,03023,8001,030
2020-09-291,0471,0571,0321,04832,3001,048
2020-09-281,0601,0661,0301,03024,1001,030
2020-09-251,0461,0491,0321,04124,7001,041
2020-09-241,0601,0691,0221,02236,8001,022
2020-09-231,0501,0841,0421,05995,5001,059
2020-09-181,0111,0331,0101,03335,5001,033
2020-09-171,0091,0099971,00819,5001,008
2020-09-161,0191,0191,0051,01012,5001,010
2020-09-151,0011,0301,0011,01231,7001,012
2020-09-141,0101,0149961,01420,7001,014
2020-09-119971,0139971,0089,7001,008
2020-09-101,0001,0119961,00312,3001,003
2020-09-091,0001,0109901,0058,6001,005
2020-09-081,0011,0099921,00718,0001,007
2020-09-071,0001,0049941,00311,4001,003
2020-09-049951,0089951,00027,3001,000
2020-09-031,0161,0169991,01233,3001,012
2020-09-021,0121,0291,0101,01627,7001,016
2020-09-011,0091,0141,0041,01015,1001,010
2020-08-319971,0089611,00349,7001,003
2020-08-281,0001,00295297431,600974
2020-08-271,0091,0099911,00318,6001,003
2020-08-261,0021,00999799728,400997
2020-08-251,0131,0201,0021,00319,8001,003
2020-08-241,0181,0211,0061,00917,6001,009
2020-08-211,0341,0341,0111,01116,5001,011
2020-08-201,0551,0551,0131,01737,1001,017
2020-08-191,0251,0591,0251,05420,6001,054
2020-08-181,0201,0341,0191,02917,8001,029
2020-08-171,0471,0471,0171,02419,3001,024
2020-08-141,0511,0751,0381,04235,2001,042
2020-08-131,1001,1121,0501,05656,1001,056
2020-08-121,1101,1401,0911,09480,7001,094
2020-08-111,1001,1801,0881,133411,7001,133
2020-08-071,0161,0169781,00643,2001,006
2020-08-061,0181,0201,0051,00731,6001,007
2020-08-051,0511,0721,0041,006132,1001,006
2020-08-041,0051,0709971,06881,9001,068
2020-08-0398699497499321,500993
2020-07-311,0131,01397197156,900971
2020-07-301,0151,0271,0061,02732,2001,027
2020-07-291,0361,0381,0071,01133,1001,011
2020-07-281,0371,0751,0371,04641,5001,046
2020-07-271,0431,0581,0311,04327,7001,043
2020-07-221,0461,0591,0171,04430,0001,044
2020-07-211,0431,0601,0161,04035,6001,040
2020-07-201,0271,0701,0101,05250,1001,052
2020-07-171,0321,0401,0081,01453,0001,014
2020-07-161,0181,0581,0171,03235,2001,032
2020-07-151,0351,0491,0141,02334,7001,023
2020-07-141,0141,0671,0141,02743,8001,027
2020-07-131,0171,0371,0171,02036,7001,020
2020-07-101,0601,0941,0421,04960,7001,049
2020-07-091,0461,1001,0221,07058,9001,070
2020-07-081,0731,1251,0501,056220,3001,056
2020-07-071,0401,0561,0151,04339,8001,043
2020-07-061,0691,0691,0201,03651,7001,036
2020-07-031,0191,0771,0021,056123,6001,056
2020-07-029841,03895599388,800993
2020-07-011,0211,02498399046,600990
2020-06-301,0551,0711,0111,02156,8001,021
2020-06-291,0181,0961,0131,040142,1001,040
2020-06-269771,0099771,00833,2001,008
2020-06-2599099796397728,800977
2020-06-249641,01195799849,400998
2020-06-2396597395496430,700964
2020-06-2295097895096133,600961
2020-06-1998098095196533,900965
2020-06-1897797996597718,100977
2020-06-1797898496597727,000977
2020-06-1698499096897541,600975
2020-06-151,0021,01093196956,600969
2020-06-129501,0129301,007120,1001,007
2020-06-111,0421,0561,0081,01076,2001,010
2020-06-101,0601,0861,0511,06856,1001,068
2020-06-091,0951,0951,0521,067106,3001,067
2020-06-081,1121,1391,0851,108236,5001,108
2020-06-051,0661,1091,0491,052252,9001,052
2020-06-041,0301,2321,0051,0491,187,4001,049
2020-06-031,0261,0859921,014275,3001,014
2020-06-021,0091,0229841,01893,4001,018
2020-06-019731,00596399471,600994
2020-05-29945996939988158,100988
2020-05-2895095893094249,000942
2020-05-2792595592294961,100949
2020-05-2694895292394049,400940
2020-05-2597097094094836,400948
2020-05-2295396693695427,000954
2020-05-2198098093996349,200963
2020-05-2092296891796563,100965
2020-05-1993093589790771,200907
2020-05-1896196191192468,700924
2020-05-1598998994094756,000947
2020-05-149791,01497197487,300974
2020-05-1396598995798265,400982
2020-05-12977993967974115,700974
2020-05-119681,007950983208,900983
2020-05-081,0991,1051,0511,073140,5001,073
2020-05-071,0501,0801,0331,07980,8001,079
2020-05-011,0191,0851,0041,031120,1001,031
2020-04-301,0751,0791,0281,031104,7001,031
2020-04-281,1091,1091,0641,07590,5001,075
2020-04-271,0881,1151,0591,09776,5001,097
2020-04-241,0671,0921,0501,06981,0001,069
2020-04-231,0371,0781,0371,05476,3001,054
2020-04-221,0301,0591,0021,02781,8001,027
2020-04-211,1311,1431,0391,051175,6001,051
2020-04-201,1591,1801,1021,146195,9001,146
2020-04-171,2401,2441,1171,155509,8001,155
2020-04-161,1081,2681,1001,2181,818,1001,218
2020-04-151,0241,0351,0051,01891,4001,018
2020-04-141,0401,0471,0071,01495,4001,014
2020-04-131,0131,0339871,015147,8001,015
2020-04-101,0061,0659911,003174,7001,003
2020-04-091,0301,03198098791,400987
2020-04-081,0051,0349981,003117,2001,003
2020-04-071,0321,2309761,029994,8001,029
2020-04-069841,0599531,007510,8001,007
2020-04-031,0181,077900915203,300915
2020-04-029611,075961991351,900991
2020-04-011,0741,083950951415,200951
2020-03-311,2301,2501,1111,112491,3001,112
2020-03-301,1381,3771,0851,2901,457,8001,290
2020-03-271,0081,0831,0071,083539,4001,083
2020-03-26777933777933316,100933
2020-03-25817824762783113,200783
2020-03-2481182676578797,700787
2020-03-2378081477678177,600781
2020-03-19802837762801107,500801
2020-03-18775845775788133,200788
2020-03-17731830730790203,500790
2020-03-16730791710791237,600791
2020-03-13692730651691190,700691
2020-03-12850901755782179,100782
2020-03-11884999873890363,700890
2020-03-10878895746882415,400882
2020-03-091,0501,058852896297,100896
2020-03-061,1011,2641,0801,104756,3001,104
2020-03-051,1611,1631,0771,101287,5001,101
2020-03-041,2191,2481,1291,160309,6001,160
2020-03-031,3151,3691,1821,228328,8001,228
2020-03-021,4801,5181,2701,285719,2001,285
2020-02-281,1921,5221,0801,3942,492,1001,394
2020-02-271,1821,3931,1511,2221,062,0001,222
2020-02-261,2371,2641,1051,105234,0001,105
2020-02-251,3441,3701,2061,235281,1001,235
2020-02-211,2881,3201,2341,284218,7001,284
2020-02-201,2361,3751,2131,288598,7001,288
2020-02-191,3501,3701,2351,320375,5001,320
2020-02-181,6061,6571,3351,4001,494,0001,400
2020-02-171,4411,6351,4051,6352,326,3001,635
2020-02-141,4391,4481,2881,3351,038,0001,335
2020-02-131,2821,3401,1811,199806,3001,199
2020-02-121,3881,6501,3271,4022,007,6001,402
2020-02-101,2421,3921,2121,3922,054,6001,392
2020-02-071,0801,1471,0131,0921,018,1001,092
2020-02-061,1961,2319611,010848,0001,010
2020-02-051,1251,3961,1251,2262,899,3001,226
2020-02-041,1741,2681,1141,1141,575,3001,114
2020-02-031,8841,9341,5141,514911,2001,514
2020-01-312,0502,3401,7562,0142,865,1002,014
2020-01-302,1362,1561,8562,0002,483,7002,000
2020-01-291,4561,7561,4551,7565,393,5001,756
2020-01-281,6431,8001,2731,4566,101,2001,456
2020-01-271,6431,6431,6431,643304,4001,643
2020-01-241,1091,3431,0551,3433,621,0001,343
2020-01-231,2201,2421,0321,0431,404,2001,043
2020-01-221,2981,4331,1761,2743,365,0001,274
2020-01-211,1201,1481,0901,148571,9001,148
2020-01-208919988779981,064,500998
2020-01-17770865762848948,200848
2020-01-16701769701715400,600715
2020-01-1569069667069427,600694
2020-01-1467169566868148,100681
2020-01-1067268365467135,400671
2020-01-0964267564067250,800672
2020-01-0864064661863837,700638
2020-01-0763865863865040,300650
2020-01-0663163661863634,800636

分割・併合履歴 : なし