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