4364 マナック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-12-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-12-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-12-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-12-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-12-12 | 408 | 440 | 408 | 440 | 7,000 | 440 |
| 2008-12-11 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2008-12-10 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2008-11-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-11-26 | 440 | 440 | 426 | 426 | 3,000 | 426 |
| 2008-11-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-11-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-11-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-11-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-11-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-11-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-10-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-10-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-10-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-10-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-10-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-10-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-10-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-10-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-09-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2008-09-22 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2008-09-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-09-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-09-03 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2008-08-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-08-26 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2008-08-08 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2008-07-25 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-07-11 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2008-07-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-06-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-06-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-06-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-06-05 | 410 | 490 | 410 | 490 | 10,000 | 490 |
| 2008-06-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-02 | 391 | 410 | 391 | 410 | 4,000 | 410 |
| 2008-05-30 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 2008-05-27 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2008-05-26 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2008-05-23 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-05-22 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-05-21 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2008-05-20 | 410 | 410 | 389 | 389 | 2,000 | 389 |
| 2008-05-19 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 2008-05-16 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2008-05-12 | 400 | 415 | 400 | 415 | 5,000 | 415 |
| 2008-05-09 | 400 | 400 | 390 | 400 | 5,000 | 400 |
| 2008-04-28 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2008-04-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-04-22 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2008-04-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-04-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-04-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-04-09 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2008-04-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-04-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-04-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-03-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-03-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-03-26 | 422 | 430 | 422 | 430 | 4,000 | 430 |
| 2008-03-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-03-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-03-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-03-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-03-10 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2008-03-07 | 440 | 440 | 439 | 440 | 5,000 | 440 |
| 2008-03-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-02-29 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2008-02-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-02-27 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-02-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-02-25 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-02-21 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-02-19 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-02-14 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-31 | 520 | 520 | 499 | 499 | 2,000 | 499 |
| 2008-01-25 | 500 | 530 | 500 | 530 | 2,000 | 530 |
| 2008-01-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-22 | 580 | 585 | 570 | 585 | 7,000 | 585 |
| 2008-01-21 | 500 | 580 | 500 | 580 | 13,000 | 580 |
| 2008-01-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-10 | 600 | 600 | 600 | 600 | 6,000 | 600 |
分割・併合履歴 ： なし
