4364 マナック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-12-29 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2005-12-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-12-27 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 2005-12-26 | 606 | 606 | 600 | 600 | 3,000 | 600 |
| 2005-12-22 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-12-21 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 2005-12-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-19 | 600 | 600 | 600 | 600 | 27,000 | 600 |
| 2005-12-15 | 629 | 629 | 615 | 615 | 2,000 | 615 |
| 2005-12-14 | 621 | 629 | 621 | 629 | 2,000 | 629 |
| 2005-12-13 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2005-12-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-12-06 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2005-12-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-12-02 | 610 | 610 | 609 | 610 | 12,000 | 610 |
| 2005-12-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-11-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-11-28 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 2005-11-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-11-21 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-11-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-11-10 | 604 | 610 | 600 | 600 | 14,000 | 600 |
| 2005-11-09 | 600 | 610 | 600 | 603 | 7,000 | 603 |
| 2005-11-08 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2005-11-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-11-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-11-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-11-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2005-10-27 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2005-10-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-10-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-10-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-10-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-10-12 | 601 | 601 | 600 | 600 | 14,000 | 600 |
| 2005-10-11 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2005-10-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-10-05 | 554 | 600 | 554 | 600 | 8,000 | 600 |
| 2005-10-04 | 560 | 580 | 560 | 580 | 2,000 | 580 |
| 2005-09-29 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2005-09-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-09-22 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2005-09-21 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2005-09-20 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-09-16 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 2005-09-15 | 580 | 600 | 580 | 600 | 16,000 | 600 |
| 2005-09-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-09-13 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2005-09-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-09-08 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2005-09-06 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2005-09-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-09-02 | 571 | 590 | 570 | 580 | 21,000 | 580 |
| 2005-09-01 | 570 | 580 | 567 | 580 | 26,000 | 580 |
| 2005-08-31 | 567 | 580 | 567 | 580 | 24,000 | 580 |
| 2005-08-30 | 564 | 579 | 550 | 560 | 43,000 | 560 |
| 2005-08-29 | 550 | 594 | 550 | 594 | 34,000 | 594 |
| 2005-08-26 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2005-08-25 | 550 | 551 | 550 | 550 | 22,000 | 550 |
| 2005-08-24 | 555 | 555 | 550 | 550 | 17,000 | 550 |
| 2005-08-23 | 550 | 600 | 550 | 560 | 32,000 | 560 |
| 2005-08-22 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2005-08-17 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2005-08-16 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 2005-08-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-08-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-08 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2005-08-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-08-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-27 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2005-07-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-19 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-07-15 | 550 | 550 | 535 | 535 | 3,000 | 535 |
| 2005-07-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-07-13 | 541 | 550 | 531 | 550 | 3,000 | 550 |
| 2005-07-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-07-11 | 565 | 565 | 561 | 561 | 2,000 | 561 |
| 2005-07-08 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2005-07-07 | 560 | 570 | 560 | 570 | 6,000 | 570 |
| 2005-07-06 | 560 | 588 | 560 | 588 | 2,000 | 588 |
| 2005-07-04 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2005-07-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-27 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 2005-06-20 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 2005-06-16 | 520 | 540 | 520 | 540 | 2,000 | 540 |
| 2005-06-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-06-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-06-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-06-08 | 540 | 555 | 540 | 555 | 2,000 | 555 |
| 2005-06-06 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2005-05-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-10 | 577 | 577 | 547 | 547 | 2,000 | 547 |
| 2005-04-27 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-04-20 | 575 | 577 | 575 | 577 | 2,000 | 577 |
| 2005-04-19 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-04-13 | 570 | 578 | 570 | 578 | 3,000 | 578 |
| 2005-04-12 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-04-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-04-08 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2005-04-01 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2005-03-31 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2005-03-30 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2005-03-29 | 599 | 599 | 598 | 599 | 4,000 | 599 |
| 2005-03-28 | 599 | 599 | 588 | 588 | 2,000 | 588 |
| 2005-03-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-03-24 | 599 | 599 | 598 | 598 | 4,000 | 598 |
| 2005-03-23 | 599 | 599 | 588 | 599 | 3,000 | 599 |
| 2005-03-22 | 596 | 596 | 592 | 592 | 2,000 | 592 |
| 2005-03-18 | 589 | 589 | 588 | 588 | 4,000 | 588 |
| 2005-03-17 | 586 | 589 | 586 | 589 | 4,000 | 589 |
| 2005-03-16 | 584 | 584 | 583 | 583 | 3,000 | 583 |
| 2005-03-15 | 583 | 584 | 583 | 584 | 6,000 | 584 |
| 2005-03-14 | 583 | 583 | 582 | 583 | 4,000 | 583 |
| 2005-03-11 | 579 | 583 | 579 | 583 | 5,000 | 583 |
| 2005-03-10 | 570 | 583 | 570 | 580 | 4,000 | 580 |
| 2005-03-09 | 572 | 572 | 570 | 570 | 2,000 | 570 |
| 2005-03-08 | 572 | 582 | 567 | 572 | 6,000 | 572 |
| 2005-03-02 | 583 | 584 | 580 | 584 | 8,000 | 584 |
| 2005-03-01 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 2005-02-28 | 584 | 585 | 584 | 585 | 3,000 | 585 |
| 2005-02-25 | 579 | 585 | 579 | 585 | 10,000 | 585 |
| 2005-02-24 | 574 | 579 | 574 | 578 | 18,000 | 578 |
| 2005-02-23 | 575 | 575 | 570 | 574 | 10,000 | 574 |
| 2005-02-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-02-21 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2005-02-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-02-17 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-02-16 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-02-15 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-02-14 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2005-02-10 | 585 | 585 | 580 | 585 | 3,000 | 585 |
| 2005-02-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-02-07 | 582 | 585 | 582 | 585 | 3,000 | 585 |
| 2005-02-03 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-02-02 | 587 | 587 | 583 | 583 | 2,000 | 583 |
| 2005-01-31 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2005-01-28 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-01-27 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 2005-01-26 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2005-01-24 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2005-01-21 | 580 | 585 | 565 | 575 | 5,000 | 575 |
| 2005-01-17 | 585 | 585 | 580 | 585 | 3,000 | 585 |
| 2005-01-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-01-11 | 590 | 590 | 580 | 590 | 3,000 | 590 |
| 2005-01-07 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-01-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
分割・併合履歴 ： なし
