4364 マナック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 529 | 545 | 529 | 545 | 5,000 | 545 |
| 2006-12-25 | 529 | 529 | 516 | 526 | 5,000 | 526 |
| 2006-12-22 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-12-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-12-18 | 516 | 520 | 515 | 520 | 11,000 | 520 |
| 2006-12-15 | 512 | 515 | 512 | 515 | 6,000 | 515 |
| 2006-12-14 | 520 | 520 | 516 | 516 | 4,000 | 516 |
| 2006-12-13 | 520 | 520 | 516 | 516 | 2,000 | 516 |
| 2006-12-12 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2006-12-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-12-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-12-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-11-27 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-11-21 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2006-11-20 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2006-11-17 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2006-11-14 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2006-11-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-01 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2006-10-30 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2006-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-10-18 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-10-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-10-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-10-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-10-02 | 534 | 534 | 533 | 533 | 3,000 | 533 |
| 2006-09-29 | 530 | 533 | 520 | 533 | 14,000 | 533 |
| 2006-09-22 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-09-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-09-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-09-11 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2006-09-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-09-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-09-04 | 550 | 550 | 532 | 532 | 5,000 | 532 |
| 2006-08-24 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2006-08-23 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2006-08-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-08-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-08-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-08-11 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2006-08-10 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2006-08-02 | 537 | 537 | 522 | 522 | 13,000 | 522 |
| 2006-07-28 | 532 | 532 | 532 | 532 | 10,000 | 532 |
| 2006-07-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-07-19 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 2006-07-18 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2006-07-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-07 | 542 | 542 | 542 | 542 | 6,000 | 542 |
| 2006-07-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-03 | 565 | 567 | 546 | 546 | 4,000 | 546 |
| 2006-06-30 | 546 | 546 | 542 | 545 | 4,000 | 545 |
| 2006-06-29 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-06-28 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-06-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-06-20 | 537 | 542 | 537 | 542 | 6,000 | 542 |
| 2006-06-09 | 580 | 580 | 569 | 569 | 2,000 | 569 |
| 2006-06-08 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2006-06-07 | 568 | 570 | 568 | 570 | 12,000 | 570 |
| 2006-06-06 | 542 | 542 | 532 | 542 | 4,000 | 542 |
| 2006-06-02 | 552 | 552 | 552 | 552 | 8,000 | 552 |
| 2006-05-31 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-05-30 | 585 | 594 | 585 | 594 | 2,000 | 594 |
| 2006-05-23 | 555 | 555 | 552 | 552 | 15,000 | 552 |
| 2006-05-22 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2006-05-16 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-05-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-05-12 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2006-05-08 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2006-05-02 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2006-04-28 | 562 | 562 | 562 | 562 | 5,000 | 562 |
| 2006-04-27 | 563 | 563 | 562 | 562 | 5,000 | 562 |
| 2006-04-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-04-14 | 580 | 580 | 579 | 580 | 9,000 | 580 |
| 2006-04-10 | 567 | 578 | 567 | 578 | 2,000 | 578 |
| 2006-04-07 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2006-04-06 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2006-04-04 | 570 | 577 | 564 | 564 | 12,000 | 564 |
| 2006-04-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-03-31 | 576 | 600 | 576 | 600 | 7,000 | 600 |
| 2006-03-30 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2006-03-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-03-20 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2006-03-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2006-03-15 | 574 | 574 | 562 | 562 | 3,000 | 562 |
| 2006-03-14 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2006-03-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-03-07 | 560 | 562 | 560 | 562 | 4,000 | 562 |
| 2006-03-06 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 2006-03-03 | 581 | 585 | 565 | 565 | 7,000 | 565 |
| 2006-03-01 | 585 | 585 | 581 | 581 | 3,000 | 581 |
| 2006-02-28 | 585 | 585 | 565 | 565 | 4,000 | 565 |
| 2006-02-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-02-24 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2006-02-22 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-02-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2006-02-15 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2006-02-13 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2006-02-02 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-02-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-01-31 | 620 | 645 | 620 | 635 | 12,000 | 635 |
| 2006-01-30 | 601 | 615 | 601 | 615 | 3,000 | 615 |
| 2006-01-27 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2006-01-26 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2006-01-25 | 575 | 585 | 575 | 585 | 2,000 | 585 |
| 2006-01-20 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2006-01-18 | 610 | 610 | 595 | 595 | 3,000 | 595 |
| 2006-01-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-01-16 | 629 | 629 | 620 | 620 | 4,000 | 620 |
| 2006-01-13 | 630 | 640 | 620 | 630 | 7,000 | 630 |
| 2006-01-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-01-11 | 604 | 610 | 604 | 610 | 2,000 | 610 |
| 2006-01-10 | 600 | 603 | 600 | 600 | 12,000 | 600 |
| 2006-01-06 | 600 | 602 | 600 | 600 | 10,000 | 600 |
| 2006-01-05 | 596 | 605 | 596 | 603 | 10,000 | 603 |
| 2006-01-04 | 610 | 610 | 590 | 590 | 2,000 | 590 |
分割・併合履歴 ： なし
