4364 マナック(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
2021-09-28	726	735	725	727	6,700	727
2021-09-27	734	735	729	729	4,200	729
2021-09-24	730	737	726	734	7,800	734
2021-09-22	738	738	723	727	8,700	727
2021-09-21	732	733	728	732	12,400	732
2021-09-17	746	746	734	736	9,500	736
2021-09-16	747	747	733	738	45,500	738
2021-09-15	736	745	734	736	22,300	736
2021-09-14	749	749	737	746	21,500	746
2021-09-13	746	747	740	747	11,200	747
2021-09-10	740	750	736	747	15,300	747
2021-09-09	740	740	735	735	7,300	735
2021-09-08	740	743	737	740	8,400	740
2021-09-07	742	744	735	740	9,600	740
2021-09-06	733	740	730	735	25,200	735
2021-09-03	739	744	735	737	12,200	737
2021-09-02	750	754	740	740	10,400	740
2021-09-01	771	773	751	755	5,900	755
2021-08-31	773	773	771	771	300	771
2021-08-30	757	778	751	768	2,200	768
2021-08-27	769	779	756	756	19,300	756
2021-08-26	753	766	753	759	2,800	759
2021-08-25	751	758	751	756	1,900	756
2021-08-24	743	750	743	748	3,400	748
2021-08-23	742	751	740	740	4,300	740
2021-08-20	741	742	735	738	3,800	738
2021-08-19	751	762	740	743	6,800	743
2021-08-18	755	770	751	751	4,000	751
2021-08-17	783	789	739	749	16,700	749
2021-08-16	810	810	780	798	15,200	798
2021-08-13	815	818	812	813	1,400	813
2021-08-12	812	820	812	816	4,900	816
2021-08-11	813	822	813	813	2,000	813
2021-08-10	812	819	810	814	6,600	814
2021-08-06	811	825	811	812	9,000	812
2021-08-05	835	845	826	836	9,500	836
2021-08-04	828	833	828	833	2,300	833
2021-08-03	829	835	829	831	1,800	831
2021-08-02	830	834	827	832	3,600	832
2021-07-30	837	839	825	826	4,900	826
2021-07-29	848	848	842	844	1,500	844
2021-07-28	820	852	820	840	10,200	840
2021-07-27	834	834	830	832	2,300	832
2021-07-26	817	823	814	819	3,300	819
2021-07-21	823	824	816	820	900	820
2021-07-20	817	825	814	818	3,400	818
2021-07-19	842	842	811	822	13,000	822
2021-07-16	842	842	842	842	300	842
2021-07-15	846	847	842	842	1,700	842
2021-07-14	843	847	839	847	1,600	847
2021-07-13	846	846	836	839	5,600	839
2021-07-12	837	840	837	837	3,400	837
2021-07-09	834	834	822	831	7,400	831
2021-07-08	838	844	827	834	11,500	834
2021-07-07	832	840	831	837	9,700	837
2021-07-06	869	869	825	830	49,700	830
2021-07-05	880	880	871	872	6,400	872
2021-07-02	870	884	867	881	8,800	881
2021-07-01	905	910	867	869	42,700	869
2021-06-30	975	998	867	897	190,200	897
2021-06-29	970	975	946	975	23,400	975
2021-06-28	956	980	956	970	29,900	970
2021-06-25	924	944	924	944	18,200	944
2021-06-24	939	943	923	939	9,800	939
2021-06-23	923	943	923	938	13,100	938
2021-06-22	925	939	923	931	11,600	931
2021-06-21	901	925	900	915	18,300	915
2021-06-18	919	920	907	919	15,900	919
2021-06-17	918	925	903	925	27,200	925
2021-06-16	931	941	922	922	22,400	922
2021-06-15	912	945	912	940	38,100	940
2021-06-14	891	920	880	919	82,700	919
2021-06-11	871	969	871	887	446,300	887
2021-06-10	859	872	854	862	13,300	862
2021-06-09	856	925	853	855	72,300	855
2021-06-08	862	863	855	859	6,200	859
2021-06-07	857	864	852	859	5,400	859
2021-06-04	854	860	850	855	4,800	855
2021-06-03	853	862	850	857	5,900	857
2021-06-02	876	881	853	860	16,300	860
2021-06-01	851	864	849	864	9,700	864
2021-05-31	845	855	844	851	8,300	851
2021-05-28	845	849	841	841	7,600	841
2021-05-27	841	847	840	841	7,400	841
2021-05-26	840	845	840	844	3,400	844
2021-05-25	844	847	841	841	5,000	841
2021-05-24	852	853	845	845	4,400	845
2021-05-21	852	852	844	844	4,400	844
2021-05-20	844	845	843	844	2,000	844
2021-05-19	846	846	843	843	2,000	843
2021-05-18	847	849	845	845	3,500	845
2021-05-17	854	854	842	844	8,200	844
2021-05-14	857	857	852	854	6,200	854
2021-05-13	847	851	843	846	11,000	846
2021-05-12	873	878	853	856	18,500	856
2021-05-11	876	884	874	875	11,400	875
2021-05-10	878	889	878	885	4,600	885
2021-05-07	875	878	873	875	2,800	875
2021-05-06	873	881	872	874	4,500	874
2021-04-30	872	888	872	877	11,100	877
2021-04-28	887	887	866	874	12,600	874
2021-04-27	897	897	890	890	4,200	890
2021-04-26	891	897	890	897	5,500	897
2021-04-23	880	889	880	889	3,000	889
2021-04-22	893	893	876	883	36,300	883
2021-04-21	890	891	879	879	9,500	879
2021-04-20	896	903	894	895	5,800	895
2021-04-19	896	904	895	896	8,700	896
2021-04-16	888	896	888	896	7,100	896
2021-04-15	887	890	882	888	5,700	888
2021-04-14	881	886	881	882	5,700	882
2021-04-13	880	887	877	881	15,300	881
2021-04-12	893	893	890	891	800	891
2021-04-09	899	899	887	889	8,500	889
2021-04-08	903	903	886	888	16,300	888
2021-04-07	900	903	897	903	3,000	903
2021-04-06	903	905	895	898	10,300	898
2021-04-05	908	908	900	902	4,900	902
2021-04-02	891	900	891	899	8,800	899
2021-04-01	905	905	891	894	10,200	894
2021-03-31	901	909	899	900	5,900	900
2021-03-30	899	909	897	901	15,400	901
2021-03-29	906	906	895	895	7,900	895
2021-03-26	903	907	892	899	12,800	899
2021-03-25	902	903	895	897	6,200	897
2021-03-24	916	916	895	897	21,900	897
2021-03-23	923	928	917	924	9,400	924
2021-03-22	917	926	917	926	10,200	926
2021-03-19	917	923	916	923	5,400	923
2021-03-18	917	925	917	923	8,900	923
2021-03-17	922	922	912	916	9,900	916
2021-03-16	928	928	915	922	23,500	922
2021-03-15	905	929	901	928	39,300	928
2021-03-12	878	893	876	886	12,500	886
2021-03-11	875	888	875	882	12,100	882
2021-03-10	872	884	872	875	13,800	875
2021-03-09	873	881	861	870	6,800	870
2021-03-08	857	871	856	864	9,100	864
2021-03-05	848	855	835	853	23,800	853
2021-03-04	875	875	846	856	16,400	856
2021-03-03	879	880	866	871	13,600	871
2021-03-02	893	897	874	875	22,700	875
2021-03-01	897	904	895	898	14,200	898
2021-02-26	902	908	897	897	33,400	897
2021-02-25	916	916	907	908	7,700	908
2021-02-24	928	933	906	912	23,300	912
2021-02-22	912	921	904	918	16,600	918
2021-02-19	908	910	894	905	42,600	905
2021-02-18	950	950	911	916	41,900	916
2021-02-17	956	960	937	942	49,500	942
2021-02-16	966	967	958	959	40,300	959
2021-02-15	973	989	963	966	44,300	966
2021-02-12	982	982	967	970	24,200	970
2021-02-10	974	974	962	972	22,000	972
2021-02-09	991	995	961	972	84,200	972
2021-02-08	992	999	977	987	120,500	987
2021-02-05	1,048	1,053	1,041	1,048	45,200	1,048
2021-02-04	1,028	1,040	1,024	1,033	27,700	1,033
2021-02-03	1,023	1,043	1,016	1,029	49,000	1,029
2021-02-02	995	1,014	994	1,009	19,100	1,009
2021-02-01	988	998	980	994	21,300	994
2021-01-29	1,003	1,003	980	980	29,400	980
2021-01-28	997	1,014	996	1,001	15,400	1,001
2021-01-27	1,001	1,008	997	1,000	11,400	1,000
2021-01-26	1,005	1,005	996	1,001	9,600	1,001
2021-01-25	1,010	1,014	1,000	1,005	19,900	1,005
2021-01-22	1,008	1,010	965	1,008	41,400	1,008
2021-01-21	1,012	1,019	1,010	1,014	6,000	1,014
2021-01-20	1,010	1,019	1,002	1,017	20,100	1,017
2021-01-19	996	1,011	996	1,011	15,700	1,011
2021-01-18	998	1,005	996	1,001	16,400	1,001
2021-01-15	1,011	1,015	1,000	1,007	15,600	1,007
2021-01-14	1,024	1,030	1,005	1,013	32,000	1,013
2021-01-13	1,026	1,026	1,014	1,024	15,200	1,024
2021-01-12	1,020	1,029	1,008	1,022	36,800	1,022
2021-01-08	1,004	1,017	1,002	1,007	17,300	1,007
2021-01-07	1,002	1,024	998	1,007	38,600	1,007
2021-01-06	994	1,007	990	995	17,300	995
2021-01-05	987	1,010	983	1,002	24,200	1,002
2021-01-04	983	985	966	983	20,400	983

分割・併合履歴：なし