4364 マナック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-12-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-12-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-19 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2007-12-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-12-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-12-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-12-10 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2007-12-07 | 563 | 563 | 562 | 562 | 2,000 | 562 |
| 2007-12-06 | 583 | 583 | 563 | 563 | 4,000 | 563 |
| 2007-12-05 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2007-12-04 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2007-12-03 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2007-11-30 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2007-11-28 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 2007-11-27 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2007-11-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-10-26 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2007-10-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-10-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-10-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-10-19 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 2007-10-10 | 700 | 700 | 699 | 699 | 6,000 | 699 |
| 2007-10-09 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2007-10-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-09-21 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2007-09-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-09-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-09-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-05 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-08-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-08-29 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2007-08-20 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 2007-08-16 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2007-08-15 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2007-08-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-08-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-07-30 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2007-07-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-07-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-07-20 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2007-07-17 | 710 | 710 | 709 | 709 | 8,000 | 709 |
| 2007-07-13 | 704 | 710 | 704 | 710 | 3,000 | 710 |
| 2007-07-02 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2007-06-29 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-06-22 | 721 | 721 | 710 | 710 | 6,000 | 710 |
| 2007-06-21 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2007-06-20 | 696 | 700 | 696 | 700 | 5,000 | 700 |
| 2007-06-19 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-06-18 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-06-15 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-06-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-06-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-06-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-04 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2007-05-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-05-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-05-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-05-21 | 670 | 670 | 650 | 670 | 5,000 | 670 |
| 2007-05-18 | 677 | 677 | 675 | 675 | 2,000 | 675 |
| 2007-05-14 | 700 | 700 | 694 | 694 | 2,000 | 694 |
| 2007-05-10 | 694 | 700 | 694 | 694 | 3,000 | 694 |
| 2007-05-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-05-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-04-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-04-20 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 2007-04-19 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2007-04-18 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-04-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-04-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-04-13 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2007-04-12 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-04-11 | 672 | 682 | 672 | 682 | 5,000 | 682 |
| 2007-04-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-04-06 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2007-04-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-04-04 | 663 | 663 | 661 | 661 | 6,000 | 661 |
| 2007-04-03 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2007-04-02 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2007-03-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-03-28 | 685 | 695 | 675 | 695 | 8,000 | 695 |
| 2007-03-27 | 725 | 725 | 695 | 695 | 29,000 | 695 |
| 2007-03-26 | 811 | 826 | 800 | 800 | 17,000 | 800 |
| 2007-03-23 | 689 | 760 | 689 | 760 | 23,000 | 760 |
| 2007-03-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-20 | 646 | 648 | 645 | 648 | 10,000 | 648 |
| 2007-03-19 | 648 | 648 | 647 | 647 | 4,000 | 647 |
| 2007-03-16 | 648 | 649 | 642 | 649 | 17,000 | 649 |
| 2007-03-15 | 640 | 640 | 628 | 638 | 6,000 | 638 |
| 2007-03-14 | 627 | 635 | 627 | 628 | 3,000 | 628 |
| 2007-03-13 | 635 | 635 | 626 | 626 | 4,000 | 626 |
| 2007-03-12 | 634 | 635 | 627 | 634 | 14,000 | 634 |
| 2007-03-09 | 633 | 635 | 632 | 635 | 5,000 | 635 |
| 2007-03-08 | 620 | 622 | 620 | 622 | 3,000 | 622 |
| 2007-03-07 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2007-03-06 | 610 | 610 | 595 | 610 | 7,000 | 610 |
| 2007-03-05 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-03-02 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2007-02-28 | 602 | 607 | 602 | 605 | 5,000 | 605 |
| 2007-02-26 | 604 | 605 | 604 | 604 | 5,000 | 604 |
| 2007-02-22 | 600 | 604 | 590 | 590 | 3,000 | 590 |
| 2007-02-13 | 589 | 589 | 575 | 575 | 3,000 | 575 |
| 2007-02-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-02-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-02-06 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 2007-02-05 | 582 | 600 | 582 | 595 | 17,000 | 595 |
| 2007-02-02 | 583 | 585 | 580 | 580 | 3,000 | 580 |
| 2007-02-01 | 540 | 540 | 533 | 533 | 5,000 | 533 |
| 2007-01-31 | 534 | 543 | 534 | 543 | 10,000 | 543 |
| 2007-01-30 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2007-01-29 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2007-01-25 | 531 | 533 | 530 | 533 | 6,000 | 533 |
| 2007-01-24 | 540 | 540 | 528 | 528 | 3,000 | 528 |
| 2007-01-23 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 2007-01-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-01-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-18 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2007-01-17 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2007-01-16 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2007-01-15 | 552 | 559 | 552 | 559 | 3,000 | 559 |
| 2007-01-10 | 554 | 554 | 545 | 545 | 3,000 | 545 |
| 2007-01-09 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2007-01-05 | 540 | 544 | 540 | 544 | 4,000 | 544 |
分割・併合履歴 ： なし
