4364 マナック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 395 | 395 | 380 | 395 | 6,000 | 395 |
| 2000-12-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-12-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-12-12 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2000-12-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-12-08 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2000-12-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-12-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-11-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-11-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-11-17 | 400 | 420 | 400 | 420 | 2,000 | 420 |
| 2000-11-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-08 | 440 | 440 | 431 | 431 | 3,000 | 431 |
| 2000-11-07 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 2000-11-01 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-10-31 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-10-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-10-27 | 490 | 499 | 490 | 499 | 2,000 | 499 |
| 2000-10-18 | 454 | 500 | 454 | 500 | 3,000 | 500 |
| 2000-10-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-09-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-01 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2000-07-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-07-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-07-19 | 520 | 535 | 520 | 535 | 2,000 | 535 |
| 2000-07-18 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2000-07-14 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2000-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-07-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-05 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2000-07-04 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2000-07-03 | 490 | 510 | 490 | 500 | 14,000 | 500 |
| 2000-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-06-27 | 475 | 510 | 475 | 510 | 7,000 | 510 |
| 2000-06-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-05-26 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2000-05-25 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 2000-05-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-05-23 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-05-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-05-10 | 500 | 500 | 480 | 480 | 3,000 | 480 |
| 2000-05-01 | 480 | 510 | 480 | 510 | 2,000 | 510 |
| 2000-04-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-04-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-04-26 | 435 | 475 | 435 | 475 | 4,000 | 475 |
| 2000-04-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-04-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-04-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-30 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2000-03-27 | 540 | 542 | 540 | 542 | 3,000 | 542 |
| 2000-03-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-03-21 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2000-03-14 | 490 | 550 | 490 | 550 | 4,000 | 550 |
| 2000-03-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-03-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2000-03-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-03-01 | 580 | 600 | 580 | 600 | 11,000 | 600 |
分割・併合履歴 ： なし
