4364 マナック(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 418 | 419 | 418 | 419 | 200 | 419 |
2010-12-29 | 418 | 418 | 410 | 417 | 1,200 | 417 |
2010-12-28 | 408 | 412 | 408 | 412 | 200 | 412 |
2010-12-27 | 422 | 429 | 400 | 400 | 3,400 | 400 |
2010-12-24 | 409 | 422 | 409 | 422 | 800 | 422 |
2010-12-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
2010-12-20 | 409 | 409 | 407 | 407 | 2,500 | 407 |
2010-12-17 | 428 | 435 | 413 | 413 | 800 | 413 |
2010-12-16 | 415 | 431 | 415 | 425 | 5,300 | 425 |
2010-12-15 | 407 | 407 | 400 | 407 | 1,700 | 407 |
2010-12-14 | 412 | 415 | 412 | 415 | 1,700 | 415 |
2010-12-13 | 413 | 413 | 410 | 411 | 1,600 | 411 |
2010-12-10 | 412 | 413 | 412 | 413 | 8,100 | 413 |
2010-12-09 | 404 | 412 | 404 | 412 | 200 | 412 |
2010-12-08 | 408 | 408 | 408 | 408 | 400 | 408 |
2010-12-07 | 408 | 408 | 408 | 408 | 1,400 | 408 |
2010-12-06 | 405 | 406 | 400 | 400 | 600 | 400 |
2010-12-03 | 416 | 420 | 407 | 407 | 3,500 | 407 |
2010-11-26 | 438 | 438 | 438 | 438 | 1,700 | 438 |
2010-11-24 | 438 | 438 | 438 | 438 | 100 | 438 |
2010-11-22 | 439 | 440 | 439 | 440 | 1,200 | 440 |
2010-11-19 | 455 | 455 | 455 | 455 | 100 | 455 |
2010-11-18 | 455 | 455 | 455 | 455 | 100 | 455 |
2010-11-16 | 436 | 455 | 436 | 455 | 500 | 455 |
2010-11-12 | 423 | 423 | 420 | 420 | 300 | 420 |
2010-11-11 | 455 | 455 | 455 | 455 | 200 | 455 |
2010-11-10 | 455 | 455 | 455 | 455 | 1,300 | 455 |
2010-11-08 | 455 | 455 | 455 | 455 | 200 | 455 |
2010-10-28 | 463 | 470 | 463 | 470 | 200 | 470 |
2010-10-27 | 430 | 455 | 430 | 455 | 1,600 | 455 |
2010-10-13 | 477 | 477 | 477 | 477 | 200 | 477 |
2010-10-12 | 471 | 478 | 471 | 478 | 400 | 478 |
2010-10-08 | 445 | 447 | 445 | 447 | 1,300 | 447 |
2010-10-07 | 445 | 445 | 445 | 445 | 600 | 445 |
2010-09-28 | 430 | 450 | 430 | 450 | 400 | 450 |
2010-09-27 | 415 | 450 | 415 | 450 | 2,000 | 450 |
2010-09-24 | 414 | 414 | 414 | 414 | 700 | 414 |
2010-09-22 | 438 | 446 | 438 | 446 | 300 | 446 |
2010-09-15 | 430 | 430 | 430 | 430 | 300 | 430 |
2010-09-13 | 430 | 430 | 430 | 430 | 100 | 430 |
2010-09-10 | 440 | 450 | 440 | 450 | 1,300 | 450 |
2010-09-09 | 433 | 433 | 433 | 433 | 100 | 433 |
2010-09-08 | 425 | 433 | 425 | 433 | 200 | 433 |
2010-09-06 | 411 | 417 | 411 | 417 | 2,200 | 417 |
2010-09-01 | 435 | 443 | 435 | 443 | 200 | 443 |
2010-08-31 | 418 | 431 | 418 | 431 | 400 | 431 |
2010-08-30 | 450 | 450 | 450 | 450 | 300 | 450 |
2010-08-27 | 450 | 451 | 450 | 451 | 1,800 | 451 |
2010-08-26 | 474 | 474 | 450 | 450 | 300 | 450 |
2010-08-25 | 474 | 474 | 474 | 474 | 200 | 474 |
2010-08-24 | 450 | 450 | 450 | 450 | 900 | 450 |
2010-08-23 | 434 | 450 | 434 | 450 | 400 | 450 |
2010-08-20 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-08-10 | 416 | 450 | 416 | 450 | 2,100 | 450 |
2010-08-09 | 432 | 432 | 432 | 432 | 100 | 432 |
2010-07-27 | 431 | 432 | 431 | 432 | 1,600 | 432 |
2010-07-14 | 455 | 455 | 455 | 455 | 500 | 455 |
2010-07-13 | 420 | 453 | 420 | 453 | 2,600 | 453 |
2010-07-12 | 415 | 415 | 415 | 415 | 200 | 415 |
2010-07-09 | 406 | 420 | 406 | 415 | 6,500 | 415 |
2010-07-07 | 399 | 400 | 385 | 398 | 19,400 | 398 |
2010-07-01 | 383 | 383 | 383 | 383 | 1,000 | 383 |
2010-06-28 | 386 | 399 | 386 | 399 | 1,300 | 399 |
2010-06-25 | 399 | 400 | 399 | 400 | 1,800 | 400 |
2010-06-10 | 405 | 405 | 405 | 405 | 2,300 | 405 |
2010-06-09 | 393 | 400 | 393 | 400 | 300 | 400 |
2010-06-07 | 393 | 393 | 385 | 385 | 400 | 385 |
2010-06-04 | 400 | 409 | 400 | 409 | 1,700 | 409 |
2010-06-03 | 423 | 423 | 423 | 423 | 200 | 423 |
2010-05-31 | 408 | 423 | 408 | 423 | 400 | 423 |
2010-05-27 | 394 | 408 | 394 | 408 | 1,800 | 408 |
2010-05-26 | 380 | 380 | 372 | 378 | 1,000 | 378 |
2010-05-25 | 392 | 392 | 385 | 385 | 300 | 385 |
2010-05-24 | 384 | 400 | 384 | 400 | 1,900 | 400 |
2010-05-21 | 392 | 392 | 384 | 384 | 200 | 384 |
2010-05-20 | 392 | 400 | 392 | 393 | 2,000 | 393 |
2010-05-19 | 401 | 401 | 390 | 395 | 1,000 | 395 |
2010-05-18 | 410 | 410 | 410 | 410 | 100 | 410 |
2010-05-17 | 411 | 411 | 411 | 411 | 100 | 411 |
2010-05-13 | 429 | 448 | 426 | 426 | 1,300 | 426 |
2010-05-12 | 441 | 441 | 412 | 421 | 2,300 | 421 |
2010-05-11 | 463 | 465 | 463 | 465 | 500 | 465 |
2010-05-10 | 455 | 458 | 455 | 455 | 3,400 | 455 |
2010-05-07 | 479 | 479 | 416 | 424 | 2,400 | 424 |
2010-05-06 | 491 | 491 | 472 | 480 | 2,700 | 480 |
2010-04-30 | 394 | 411 | 394 | 411 | 1,800 | 411 |
2010-04-28 | 409 | 410 | 409 | 410 | 700 | 410 |
2010-04-27 | 405 | 410 | 405 | 409 | 2,100 | 409 |
2010-04-22 | 403 | 407 | 403 | 407 | 500 | 407 |
2010-04-21 | 402 | 402 | 401 | 401 | 200 | 401 |
2010-04-20 | 404 | 404 | 404 | 404 | 900 | 404 |
2010-04-19 | 400 | 420 | 400 | 420 | 2,300 | 420 |
2010-04-15 | 400 | 400 | 400 | 400 | 300 | 400 |
2010-04-09 | 400 | 400 | 400 | 400 | 2,300 | 400 |
2010-04-07 | 383 | 383 | 381 | 381 | 1,400 | 381 |
2010-04-02 | 385 | 385 | 385 | 385 | 1,200 | 385 |
2010-03-31 | 386 | 387 | 385 | 385 | 600 | 385 |
2010-03-30 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-03-26 | 400 | 400 | 400 | 400 | 1,800 | 400 |
2010-03-25 | 399 | 400 | 399 | 400 | 700 | 400 |
2010-03-15 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-03-11 | 398 | 398 | 398 | 398 | 100 | 398 |
2010-03-10 | 385 | 395 | 385 | 385 | 2,600 | 385 |
2010-03-09 | 383 | 383 | 383 | 383 | 3,000 | 383 |
2010-03-05 | 383 | 383 | 383 | 383 | 6,300 | 383 |
2010-03-03 | 384 | 384 | 384 | 384 | 4,000 | 384 |
2010-03-02 | 384 | 384 | 384 | 384 | 1,200 | 384 |
2010-03-01 | 388 | 388 | 388 | 388 | 100 | 388 |
2010-02-26 | 395 | 395 | 380 | 380 | 3,700 | 380 |
2010-02-25 | 388 | 388 | 380 | 380 | 600 | 380 |
2010-02-23 | 386 | 388 | 386 | 388 | 500 | 388 |
2010-02-22 | 400 | 402 | 400 | 402 | 300 | 402 |
2010-02-19 | 385 | 385 | 385 | 385 | 1,900 | 385 |
2010-02-18 | 385 | 388 | 385 | 388 | 500 | 388 |
2010-02-17 | 385 | 385 | 385 | 385 | 2,300 | 385 |
2010-02-16 | 385 | 385 | 385 | 385 | 1,200 | 385 |
2010-02-15 | 384 | 393 | 384 | 389 | 500 | 389 |
2010-02-12 | 372 | 385 | 372 | 385 | 1,600 | 385 |
2010-02-10 | 400 | 404 | 400 | 404 | 2,300 | 404 |
2010-02-05 | 395 | 395 | 395 | 395 | 1,400 | 395 |
2010-02-04 | 398 | 398 | 398 | 398 | 400 | 398 |
2010-02-03 | 400 | 400 | 395 | 395 | 2,000 | 395 |
2010-02-02 | 395 | 395 | 395 | 395 | 3,000 | 395 |
2010-01-28 | 395 | 396 | 395 | 396 | 2,000 | 396 |
2010-01-27 | 396 | 396 | 396 | 396 | 1,700 | 396 |
2010-01-26 | 383 | 383 | 383 | 383 | 2,000 | 383 |
2010-01-25 | 379 | 386 | 379 | 386 | 700 | 386 |
2010-01-12 | 400 | 400 | 400 | 400 | 3,300 | 400 |
2010-01-08 | 400 | 400 | 400 | 400 | 2,300 | 400 |
2010-01-06 | 390 | 395 | 390 | 395 | 4,100 | 395 |
2010-01-04 | 390 | 400 | 390 | 400 | 3,200 | 400 |
分割・併合履歴 : なし