4364 マナック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-12-26 | 350 | 350 | 343 | 343 | 2,000 | 343 |
| 2003-12-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-19 | 344 | 350 | 344 | 350 | 2,000 | 350 |
| 2003-12-17 | 342 | 349 | 342 | 349 | 6,000 | 349 |
| 2003-12-16 | 350 | 350 | 342 | 350 | 3,000 | 350 |
| 2003-12-15 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2003-12-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-09 | 341 | 350 | 341 | 350 | 8,000 | 350 |
| 2003-12-08 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2003-12-04 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2003-12-01 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-11-28 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-11-27 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2003-11-26 | 350 | 350 | 347 | 347 | 2,000 | 347 |
| 2003-11-25 | 347 | 350 | 345 | 350 | 3,000 | 350 |
| 2003-11-21 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2003-11-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-11-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-11-12 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-11-10 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2003-11-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-10-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-10-21 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-10-20 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2003-10-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-10-16 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2003-10-15 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2003-10-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-10-06 | 380 | 380 | 362 | 362 | 7,000 | 362 |
| 2003-09-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-29 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-09-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-09-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-09-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-18 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-10 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2003-09-08 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-08-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-08-25 | 346 | 350 | 346 | 350 | 2,000 | 350 |
| 2003-08-19 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2003-08-13 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-08-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-11 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-08-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-31 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2003-07-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-14 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2003-07-11 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2003-07-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-08 | 350 | 356 | 350 | 355 | 6,000 | 355 |
| 2003-07-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-01 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-06-27 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-06-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-16 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 2003-06-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-06-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-06-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-06-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-06-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-05-28 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2003-05-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-05-23 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-05-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-05-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-02 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-03-31 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-03-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-03-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-12 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2003-03-10 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-03-07 | 346 | 346 | 346 | 346 | 11,000 | 346 |
| 2003-03-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-28 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2003-02-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-19 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2003-02-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-02-17 | 347 | 347 | 346 | 346 | 2,000 | 346 |
| 2003-02-14 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-10 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2003-01-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-01-29 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2003-01-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-01-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-22 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2003-01-21 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2003-01-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-01-14 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2003-01-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
分割・併合履歴 ： なし
