4364 マナック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-12-25 | 385 | 395 | 385 | 395 | 3,400 | 395 |
| 2009-12-24 | 380 | 385 | 380 | 385 | 1,200 | 385 |
| 2009-12-18 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2009-12-17 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2009-12-16 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2009-12-15 | 400 | 400 | 380 | 385 | 5,800 | 385 |
| 2009-12-14 | 430 | 435 | 430 | 435 | 800 | 435 |
| 2009-12-11 | 405 | 425 | 405 | 425 | 7,000 | 425 |
| 2009-12-10 | 390 | 400 | 390 | 400 | 700 | 400 |
| 2009-12-03 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-12-02 | 391 | 392 | 390 | 390 | 400 | 390 |
| 2009-12-01 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-11-30 | 415 | 420 | 415 | 420 | 700 | 420 |
| 2009-11-27 | 410 | 410 | 405 | 406 | 1,800 | 406 |
| 2009-11-24 | 381 | 382 | 381 | 382 | 1,100 | 382 |
| 2009-11-20 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2009-11-19 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2009-11-18 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2009-11-13 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-11-12 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-11-10 | 410 | 445 | 410 | 445 | 1,900 | 445 |
| 2009-11-04 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2009-10-29 | 410 | 410 | 410 | 410 | 1,100 | 410 |
| 2009-10-27 | 430 | 430 | 430 | 430 | 1,700 | 430 |
| 2009-10-26 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2009-10-23 | 410 | 410 | 410 | 410 | 12,100 | 410 |
| 2009-10-22 | 405 | 410 | 405 | 410 | 5,400 | 410 |
| 2009-10-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-10-19 | 400 | 400 | 395 | 400 | 900 | 400 |
| 2009-10-16 | 384 | 384 | 384 | 384 | 6,000 | 384 |
| 2009-10-13 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-10-09 | 430 | 430 | 430 | 430 | 2,200 | 430 |
| 2009-10-08 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-10-07 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-10-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-10-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-09-24 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2009-09-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-09-07 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-09-04 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-09-02 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2009-09-01 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2009-08-31 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-08-28 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-08-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-25 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-08-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-21 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-08-18 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-08-13 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2009-08-12 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-08-11 | 441 | 441 | 440 | 440 | 1,000 | 440 |
| 2009-08-10 | 440 | 440 | 440 | 440 | 700 | 440 |
| 2009-07-27 | 435 | 440 | 435 | 440 | 1,700 | 440 |
| 2009-07-15 | 440 | 440 | 440 | 440 | 2,800 | 440 |
| 2009-07-14 | 438 | 440 | 438 | 440 | 4,100 | 440 |
| 2009-07-13 | 423 | 423 | 422 | 423 | 400 | 423 |
| 2009-07-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-06-29 | 440 | 440 | 440 | 440 | 1,600 | 440 |
| 2009-06-26 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-06-24 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-06-22 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-06-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-06-18 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2009-06-17 | 421 | 421 | 415 | 415 | 4,000 | 415 |
| 2009-06-16 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-06-11 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-06-10 | 419 | 440 | 419 | 440 | 2,000 | 440 |
| 2009-06-03 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2009-06-02 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2009-05-29 | 390 | 400 | 390 | 400 | 4,200 | 400 |
| 2009-05-28 | 410 | 410 | 410 | 410 | 2,600 | 410 |
| 2009-05-27 | 410 | 410 | 410 | 410 | 2,700 | 410 |
| 2009-05-08 | 440 | 440 | 440 | 440 | 1,800 | 440 |
| 2009-05-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-04-28 | 399 | 400 | 399 | 400 | 200 | 400 |
| 2009-04-27 | 360 | 390 | 360 | 390 | 1,600 | 390 |
| 2009-04-23 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2009-04-15 | 399 | 405 | 355 | 355 | 1,200 | 355 |
| 2009-04-14 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2009-04-13 | 364 | 379 | 364 | 379 | 300 | 379 |
| 2009-04-10 | 355 | 359 | 355 | 359 | 1,200 | 359 |
| 2009-04-09 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-04-08 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-04-07 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2009-04-06 | 335 | 335 | 335 | 335 | 2,500 | 335 |
| 2009-03-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-03-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-10 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2009-03-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2009-02-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-02-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-02-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-19 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2009-02-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-02-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-02-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-02-10 | 430 | 440 | 430 | 430 | 3,000 | 430 |
| 2009-02-09 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2009-02-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-01-29 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2009-01-28 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2009-01-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-01-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-01-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-01-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-01-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
分割・併合履歴 ： なし
