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
2021-04-20	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