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
2020-12-03	1,012	1,060	998	1,017	116,200	1,017
2020-12-02	1,015	1,026	1,007	1,012	36,100	1,012
2020-12-01	1,015	1,023	1,005	1,008	38,500	1,008
2020-11-30	1,038	1,043	1,012	1,012	36,100	1,012
2020-11-27	1,013	1,034	1,007	1,026	46,100	1,026
2020-11-26	1,015	1,020	999	1,005	37,200	1,005
2020-11-25	1,033	1,033	1,010	1,010	43,900	1,010
2020-11-24	1,028	1,038	1,017	1,021	35,900	1,021
2020-11-20	1,010	1,035	1,009	1,028	48,500	1,028
2020-11-19	1,031	1,050	1,002	1,004	97,900	1,004
2020-11-18	995	1,038	985	1,023	69,600	1,023
2020-11-17	1,017	1,025	980	1,000	75,000	1,000
2020-11-16	1,088	1,088	1,026	1,036	116,700	1,036
2020-11-13	1,050	1,100	1,020	1,032	364,500	1,032
2020-11-12	980	1,016	976	1,004	99,200	1,004
2020-11-11	958	988	957	973	76,300	973
2020-11-10	987	998	955	957	108,600	957
2020-11-09	1,015	1,017	986	997	98,700	997
2020-11-06	1,053	1,061	1,001	1,011	123,000	1,011
2020-11-05	1,003	1,032	983	1,023	315,200	1,023
2020-11-04	1,112	1,153	1,108	1,153	148,800	1,153
2020-11-02	1,084	1,120	1,060	1,089	88,200	1,089
2020-10-30	1,130	1,130	1,068	1,076	85,700	1,076
2020-10-29	1,083	1,142	1,081	1,138	103,300	1,138
2020-10-28	1,077	1,103	1,062	1,096	76,900	1,096
2020-10-27	1,040	1,071	1,033	1,070	35,800	1,070
2020-10-26	1,049	1,062	1,042	1,047	25,500	1,047
2020-10-23	1,037	1,039	1,011	1,037	22,000	1,037
2020-10-22	1,046	1,053	1,027	1,036	22,900	1,036
2020-10-21	1,050	1,064	1,045	1,045	32,100	1,045
2020-10-20	1,038	1,065	1,034	1,054	56,300	1,054
2020-10-19	1,020	1,044	1,020	1,031	33,400	1,031
2020-10-16	1,005	1,019	1,003	1,006	33,900	1,006
2020-10-15	1,013	1,024	1,011	1,014	11,700	1,014
2020-10-14	1,011	1,038	1,008	1,020	13,500	1,020
2020-10-13	1,022	1,027	1,012	1,012	17,600	1,012
2020-10-12	1,035	1,039	1,020	1,030	18,100	1,030
2020-10-09	1,052	1,055	1,018	1,035	24,700	1,035
2020-10-08	1,059	1,069	1,048	1,051	20,400	1,051
2020-10-07	1,049	1,060	1,049	1,056	16,800	1,056
2020-10-06	1,048	1,055	1,035	1,054	16,200	1,054
2020-10-05	1,025	1,045	1,025	1,039	8,500	1,039
2020-10-02	1,025	1,042	1,023	1,025	29,900	1,025
2020-09-30	1,043	1,063	1,027	1,030	23,800	1,030
2020-09-29	1,047	1,057	1,032	1,048	32,300	1,048
2020-09-28	1,060	1,066	1,030	1,030	24,100	1,030
2020-09-25	1,046	1,049	1,032	1,041	24,700	1,041
2020-09-24	1,060	1,069	1,022	1,022	36,800	1,022
2020-09-23	1,050	1,084	1,042	1,059	95,500	1,059
2020-09-18	1,011	1,033	1,010	1,033	35,500	1,033
2020-09-17	1,009	1,009	997	1,008	19,500	1,008
2020-09-16	1,019	1,019	1,005	1,010	12,500	1,010
2020-09-15	1,001	1,030	1,001	1,012	31,700	1,012
2020-09-14	1,010	1,014	996	1,014	20,700	1,014
2020-09-11	997	1,013	997	1,008	9,700	1,008
2020-09-10	1,000	1,011	996	1,003	12,300	1,003
2020-09-09	1,000	1,010	990	1,005	8,600	1,005
2020-09-08	1,001	1,009	992	1,007	18,000	1,007
2020-09-07	1,000	1,004	994	1,003	11,400	1,003
2020-09-04	995	1,008	995	1,000	27,300	1,000
2020-09-03	1,016	1,016	999	1,012	33,300	1,012
2020-09-02	1,012	1,029	1,010	1,016	27,700	1,016
2020-09-01	1,009	1,014	1,004	1,010	15,100	1,010
2020-08-31	997	1,008	961	1,003	49,700	1,003
2020-08-28	1,000	1,002	952	974	31,600	974
2020-08-27	1,009	1,009	991	1,003	18,600	1,003
2020-08-26	1,002	1,009	997	997	28,400	997
2020-08-25	1,013	1,020	1,002	1,003	19,800	1,003
2020-08-24	1,018	1,021	1,006	1,009	17,600	1,009
2020-08-21	1,034	1,034	1,011	1,011	16,500	1,011
2020-08-20	1,055	1,055	1,013	1,017	37,100	1,017
2020-08-19	1,025	1,059	1,025	1,054	20,600	1,054
2020-08-18	1,020	1,034	1,019	1,029	17,800	1,029
2020-08-17	1,047	1,047	1,017	1,024	19,300	1,024
2020-08-14	1,051	1,075	1,038	1,042	35,200	1,042
2020-08-13	1,100	1,112	1,050	1,056	56,100	1,056
2020-08-12	1,110	1,140	1,091	1,094	80,700	1,094
2020-08-11	1,100	1,180	1,088	1,133	411,700	1,133
2020-08-07	1,016	1,016	978	1,006	43,200	1,006
2020-08-06	1,018	1,020	1,005	1,007	31,600	1,007
2020-08-05	1,051	1,072	1,004	1,006	132,100	1,006
2020-08-04	1,005	1,070	997	1,068	81,900	1,068
2020-08-03	986	994	974	993	21,500	993
2020-07-31	1,013	1,013	971	971	56,900	971
2020-07-30	1,015	1,027	1,006	1,027	32,200	1,027
2020-07-29	1,036	1,038	1,007	1,011	33,100	1,011
2020-07-28	1,037	1,075	1,037	1,046	41,500	1,046
2020-07-27	1,043	1,058	1,031	1,043	27,700	1,043
2020-07-22	1,046	1,059	1,017	1,044	30,000	1,044
2020-07-21	1,043	1,060	1,016	1,040	35,600	1,040
2020-07-20	1,027	1,070	1,010	1,052	50,100	1,052
2020-07-17	1,032	1,040	1,008	1,014	53,000	1,014
2020-07-16	1,018	1,058	1,017	1,032	35,200	1,032
2020-07-15	1,035	1,049	1,014	1,023	34,700	1,023
2020-07-14	1,014	1,067	1,014	1,027	43,800	1,027
2020-07-13	1,017	1,037	1,017	1,020	36,700	1,020
2020-07-10	1,060	1,094	1,042	1,049	60,700	1,049
2020-07-09	1,046	1,100	1,022	1,070	58,900	1,070
2020-07-08	1,073	1,125	1,050	1,056	220,300	1,056
2020-07-07	1,040	1,056	1,015	1,043	39,800	1,043
2020-07-06	1,069	1,069	1,020	1,036	51,700	1,036
2020-07-03	1,019	1,077	1,002	1,056	123,600	1,056
2020-07-02	984	1,038	955	993	88,800	993
2020-07-01	1,021	1,024	983	990	46,600	990
2020-06-30	1,055	1,071	1,011	1,021	56,800	1,021
2020-06-29	1,018	1,096	1,013	1,040	142,100	1,040
2020-06-26	977	1,009	977	1,008	33,200	1,008
2020-06-25	990	997	963	977	28,800	977
2020-06-24	964	1,011	957	998	49,400	998
2020-06-23	965	973	954	964	30,700	964
2020-06-22	950	978	950	961	33,600	961
2020-06-19	980	980	951	965	33,900	965
2020-06-18	977	979	965	977	18,100	977
2020-06-17	978	984	965	977	27,000	977
2020-06-16	984	990	968	975	41,600	975
2020-06-15	1,002	1,010	931	969	56,600	969
2020-06-12	950	1,012	930	1,007	120,100	1,007
2020-06-11	1,042	1,056	1,008	1,010	76,200	1,010
2020-06-10	1,060	1,086	1,051	1,068	56,100	1,068
2020-06-09	1,095	1,095	1,052	1,067	106,300	1,067
2020-06-08	1,112	1,139	1,085	1,108	236,500	1,108
2020-06-05	1,066	1,109	1,049	1,052	252,900	1,052
2020-06-04	1,030	1,232	1,005	1,049	1,187,400	1,049
2020-06-03	1,026	1,085	992	1,014	275,300	1,014
2020-06-02	1,009	1,022	984	1,018	93,400	1,018
2020-06-01	973	1,005	963	994	71,600	994
2020-05-29	945	996	939	988	158,100	988
2020-05-28	950	958	930	942	49,000	942
2020-05-27	925	955	922	949	61,100	949
2020-05-26	948	952	923	940	49,400	940
2020-05-25	970	970	940	948	36,400	948
2020-05-22	953	966	936	954	27,000	954
2020-05-21	980	980	939	963	49,200	963
2020-05-20	922	968	917	965	63,100	965
2020-05-19	930	935	897	907	71,200	907
2020-05-18	961	961	911	924	68,700	924
2020-05-15	989	989	940	947	56,000	947
2020-05-14	979	1,014	971	974	87,300	974
2020-05-13	965	989	957	982	65,400	982
2020-05-12	977	993	967	974	115,700	974
2020-05-11	968	1,007	950	983	208,900	983
2020-05-08	1,099	1,105	1,051	1,073	140,500	1,073
2020-05-07	1,050	1,080	1,033	1,079	80,800	1,079
2020-05-01	1,019	1,085	1,004	1,031	120,100	1,031
2020-04-30	1,075	1,079	1,028	1,031	104,700	1,031
2020-04-28	1,109	1,109	1,064	1,075	90,500	1,075
2020-04-27	1,088	1,115	1,059	1,097	76,500	1,097
2020-04-24	1,067	1,092	1,050	1,069	81,000	1,069
2020-04-23	1,037	1,078	1,037	1,054	76,300	1,054
2020-04-22	1,030	1,059	1,002	1,027	81,800	1,027
2020-04-21	1,131	1,143	1,039	1,051	175,600	1,051
2020-04-20	1,159	1,180	1,102	1,146	195,900	1,146
2020-04-17	1,240	1,244	1,117	1,155	509,800	1,155
2020-04-16	1,108	1,268	1,100	1,218	1,818,100	1,218
2020-04-15	1,024	1,035	1,005	1,018	91,400	1,018
2020-04-14	1,040	1,047	1,007	1,014	95,400	1,014
2020-04-13	1,013	1,033	987	1,015	147,800	1,015
2020-04-10	1,006	1,065	991	1,003	174,700	1,003
2020-04-09	1,030	1,031	980	987	91,400	987
2020-04-08	1,005	1,034	998	1,003	117,200	1,003
2020-04-07	1,032	1,230	976	1,029	994,800	1,029
2020-04-06	984	1,059	953	1,007	510,800	1,007
2020-04-03	1,018	1,077	900	915	203,300	915
2020-04-02	961	1,075	961	991	351,900	991
2020-04-01	1,074	1,083	950	951	415,200	951
2020-03-31	1,230	1,250	1,111	1,112	491,300	1,112
2020-03-30	1,138	1,377	1,085	1,290	1,457,800	1,290
2020-03-27	1,008	1,083	1,007	1,083	539,400	1,083
2020-03-26	777	933	777	933	316,100	933
2020-03-25	817	824	762	783	113,200	783
2020-03-24	811	826	765	787	97,700	787
2020-03-23	780	814	776	781	77,600	781
2020-03-19	802	837	762	801	107,500	801
2020-03-18	775	845	775	788	133,200	788
2020-03-17	731	830	730	790	203,500	790
2020-03-16	730	791	710	791	237,600	791
2020-03-13	692	730	651	691	190,700	691
2020-03-12	850	901	755	782	179,100	782
2020-03-11	884	999	873	890	363,700	890
2020-03-10	878	895	746	882	415,400	882
2020-03-09	1,050	1,058	852	896	297,100	896
2020-03-06	1,101	1,264	1,080	1,104	756,300	1,104
2020-03-05	1,161	1,163	1,077	1,101	287,500	1,101
2020-03-04	1,219	1,248	1,129	1,160	309,600	1,160
2020-03-03	1,315	1,369	1,182	1,228	328,800	1,228
2020-03-02	1,480	1,518	1,270	1,285	719,200	1,285
2020-02-28	1,192	1,522	1,080	1,394	2,492,100	1,394
2020-02-27	1,182	1,393	1,151	1,222	1,062,000	1,222
2020-02-26	1,237	1,264	1,105	1,105	234,000	1,105
2020-02-25	1,344	1,370	1,206	1,235	281,100	1,235
2020-02-21	1,288	1,320	1,234	1,284	218,700	1,284
2020-02-20	1,236	1,375	1,213	1,288	598,700	1,288
2020-02-19	1,350	1,370	1,235	1,320	375,500	1,320
2020-02-18	1,606	1,657	1,335	1,400	1,494,000	1,400
2020-02-17	1,441	1,635	1,405	1,635	2,326,300	1,635
2020-02-14	1,439	1,448	1,288	1,335	1,038,000	1,335
2020-02-13	1,282	1,340	1,181	1,199	806,300	1,199
2020-02-12	1,388	1,650	1,327	1,402	2,007,600	1,402
2020-02-10	1,242	1,392	1,212	1,392	2,054,600	1,392
2020-02-07	1,080	1,147	1,013	1,092	1,018,100	1,092
2020-02-06	1,196	1,231	961	1,010	848,000	1,010
2020-02-05	1,125	1,396	1,125	1,226	2,899,300	1,226
2020-02-04	1,174	1,268	1,114	1,114	1,575,300	1,114
2020-02-03	1,884	1,934	1,514	1,514	911,200	1,514
2020-01-31	2,050	2,340	1,756	2,014	2,865,100	2,014
2020-01-30	2,136	2,156	1,856	2,000	2,483,700	2,000
2020-01-29	1,456	1,756	1,455	1,756	5,393,500	1,756
2020-01-28	1,643	1,800	1,273	1,456	6,101,200	1,456
2020-01-27	1,643	1,643	1,643	1,643	304,400	1,643
2020-01-24	1,109	1,343	1,055	1,343	3,621,000	1,343
2020-01-23	1,220	1,242	1,032	1,043	1,404,200	1,043
2020-01-22	1,298	1,433	1,176	1,274	3,365,000	1,274
2020-01-21	1,120	1,148	1,090	1,148	571,900	1,148
2020-01-20	891	998	877	998	1,064,500	998
2020-01-17	770	865	762	848	948,200	848
2020-01-16	701	769	701	715	400,600	715
2020-01-15	690	696	670	694	27,600	694
2020-01-14	671	695	668	681	48,100	681
2020-01-10	672	683	654	671	35,400	671
2020-01-09	642	675	640	672	50,800	672
2020-01-08	640	646	618	638	37,700	638
2020-01-07	638	658	638	650	40,300	650
2020-01-06	631	636	618	636	34,800	636

分割・併合履歴：なし