4364 マナック(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-27 | 400 | 402 | 400 | 402 | 1,900 | 402 |
2011-12-09 | 405 | 405 | 405 | 405 | 8,400 | 405 |
2011-12-05 | 406 | 406 | 378 | 382 | 400 | 382 |
2011-12-02 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-11-30 | 366 | 390 | 366 | 390 | 200 | 390 |
2011-11-29 | 406 | 406 | 406 | 406 | 100 | 406 |
2011-11-28 | 407 | 408 | 407 | 408 | 1,500 | 408 |
2011-11-25 | 371 | 371 | 371 | 371 | 400 | 371 |
2011-11-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
2011-11-15 | 362 | 362 | 362 | 362 | 100 | 362 |
2011-11-11 | 378 | 378 | 378 | 378 | 100 | 378 |
2011-11-10 | 388 | 409 | 388 | 409 | 1,700 | 409 |
2011-11-07 | 373 | 373 | 373 | 373 | 100 | 373 |
2011-11-04 | 397 | 397 | 397 | 397 | 100 | 397 |
2011-11-02 | 405 | 405 | 405 | 405 | 200 | 405 |
2011-10-27 | 407 | 410 | 407 | 410 | 1,800 | 410 |
2011-10-25 | 379 | 391 | 379 | 379 | 2,700 | 379 |
2011-10-24 | 374 | 374 | 374 | 374 | 300 | 374 |
2011-10-21 | 364 | 364 | 364 | 364 | 1,000 | 364 |
2011-10-19 | 372 | 372 | 372 | 372 | 1,000 | 372 |
2011-10-14 | 380 | 380 | 380 | 380 | 200 | 380 |
2011-10-07 | 398 | 405 | 398 | 405 | 1,600 | 405 |
2011-09-27 | 390 | 400 | 390 | 400 | 1,800 | 400 |
2011-09-26 | 390 | 390 | 390 | 390 | 500 | 390 |
2011-09-22 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-09-16 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-09-15 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-09-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2011-09-13 | 398 | 398 | 398 | 398 | 100 | 398 |
2011-09-12 | 386 | 395 | 386 | 395 | 700 | 395 |
2011-09-09 | 390 | 405 | 390 | 405 | 1,700 | 405 |
2011-09-06 | 383 | 383 | 382 | 383 | 300 | 383 |
2011-09-05 | 391 | 391 | 391 | 391 | 100 | 391 |
2011-08-31 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-08-26 | 389 | 395 | 389 | 395 | 1,800 | 395 |
2011-08-17 | 389 | 389 | 389 | 389 | 100 | 389 |
2011-08-16 | 390 | 390 | 390 | 390 | 100 | 390 |
2011-08-15 | 382 | 382 | 382 | 382 | 100 | 382 |
2011-08-10 | 381 | 390 | 381 | 390 | 2,100 | 390 |
2011-08-09 | 381 | 381 | 372 | 372 | 1,300 | 372 |
2011-08-08 | 383 | 387 | 381 | 381 | 900 | 381 |
2011-08-05 | 389 | 389 | 388 | 388 | 200 | 388 |
2011-08-04 | 387 | 389 | 380 | 381 | 1,700 | 381 |
2011-08-03 | 396 | 396 | 388 | 393 | 2,000 | 393 |
2011-08-02 | 401 | 401 | 395 | 396 | 1,300 | 396 |
2011-08-01 | 400 | 401 | 400 | 401 | 1,700 | 401 |
2011-07-29 | 398 | 400 | 398 | 400 | 3,900 | 400 |
2011-07-28 | 404 | 404 | 402 | 402 | 200 | 402 |
2011-07-27 | 404 | 415 | 404 | 415 | 1,800 | 415 |
2011-07-26 | 402 | 402 | 401 | 401 | 800 | 401 |
2011-07-25 | 401 | 416 | 401 | 402 | 2,200 | 402 |
2011-07-22 | 402 | 403 | 401 | 401 | 700 | 401 |
2011-07-21 | 406 | 406 | 404 | 404 | 700 | 404 |
2011-07-20 | 404 | 408 | 403 | 403 | 1,000 | 403 |
2011-07-19 | 403 | 404 | 403 | 404 | 600 | 404 |
2011-07-15 | 414 | 414 | 401 | 402 | 4,100 | 402 |
2011-07-14 | 421 | 422 | 420 | 420 | 1,200 | 420 |
2011-07-13 | 421 | 421 | 421 | 421 | 300 | 421 |
2011-07-12 | 421 | 421 | 421 | 421 | 100 | 421 |
2011-07-11 | 431 | 431 | 421 | 421 | 1,700 | 421 |
2011-07-08 | 437 | 440 | 437 | 440 | 9,700 | 440 |
2011-07-04 | 429 | 429 | 429 | 429 | 100 | 429 |
2011-07-01 | 430 | 430 | 430 | 430 | 100 | 430 |
2011-06-30 | 445 | 445 | 431 | 439 | 300 | 439 |
2011-06-29 | 432 | 445 | 432 | 445 | 500 | 445 |
2011-06-28 | 448 | 448 | 448 | 448 | 100 | 448 |
2011-06-27 | 433 | 440 | 433 | 440 | 1,700 | 440 |
2011-06-24 | 433 | 433 | 433 | 433 | 100 | 433 |
2011-06-23 | 425 | 425 | 425 | 425 | 100 | 425 |
2011-06-22 | 430 | 430 | 430 | 430 | 200 | 430 |
2011-06-15 | 420 | 426 | 420 | 426 | 400 | 426 |
2011-06-10 | 426 | 426 | 426 | 426 | 1,400 | 426 |
2011-06-08 | 421 | 426 | 421 | 426 | 500 | 426 |
2011-06-02 | 420 | 420 | 420 | 420 | 100 | 420 |
2011-05-31 | 428 | 428 | 428 | 428 | 100 | 428 |
2011-05-30 | 436 | 436 | 420 | 420 | 200 | 420 |
2011-05-27 | 421 | 433 | 421 | 433 | 2,800 | 433 |
2011-05-23 | 434 | 434 | 420 | 421 | 800 | 421 |
2011-05-18 | 413 | 430 | 413 | 430 | 1,700 | 430 |
2011-05-17 | 418 | 418 | 418 | 418 | 300 | 418 |
2011-05-16 | 430 | 430 | 417 | 418 | 1,700 | 418 |
2011-05-13 | 427 | 427 | 427 | 427 | 100 | 427 |
2011-05-12 | 427 | 427 | 427 | 427 | 200 | 427 |
2011-05-11 | 427 | 427 | 427 | 427 | 100 | 427 |
2011-05-10 | 415 | 427 | 415 | 427 | 2,800 | 427 |
2011-05-09 | 429 | 429 | 412 | 412 | 1,900 | 412 |
2011-05-06 | 432 | 432 | 417 | 421 | 2,400 | 421 |
2011-05-02 | 433 | 433 | 432 | 432 | 200 | 432 |
2011-04-28 | 441 | 441 | 441 | 441 | 200 | 441 |
2011-04-27 | 446 | 460 | 441 | 441 | 2,600 | 441 |
2011-04-22 | 478 | 478 | 448 | 460 | 1,800 | 460 |
2011-04-21 | 475 | 475 | 475 | 475 | 100 | 475 |
2011-04-20 | 471 | 471 | 471 | 471 | 100 | 471 |
2011-04-19 | 463 | 463 | 463 | 463 | 100 | 463 |
2011-04-18 | 456 | 456 | 441 | 441 | 2,300 | 441 |
2011-04-14 | 472 | 472 | 472 | 472 | 100 | 472 |
2011-04-13 | 471 | 471 | 471 | 471 | 100 | 471 |
2011-04-12 | 471 | 471 | 471 | 471 | 100 | 471 |
2011-04-11 | 490 | 490 | 471 | 471 | 1,000 | 471 |
2011-04-08 | 464 | 470 | 464 | 470 | 1,200 | 470 |
2011-04-07 | 475 | 475 | 464 | 464 | 900 | 464 |
2011-04-06 | 445 | 471 | 445 | 471 | 3,800 | 471 |
2011-04-05 | 439 | 439 | 439 | 439 | 100 | 439 |
2011-04-04 | 441 | 441 | 441 | 441 | 200 | 441 |
2011-04-01 | 439 | 449 | 439 | 439 | 500 | 439 |
2011-03-31 | 450 | 450 | 431 | 431 | 1,200 | 431 |
2011-03-30 | 432 | 432 | 424 | 424 | 300 | 424 |
2011-03-29 | 460 | 465 | 460 | 465 | 300 | 465 |
2011-03-28 | 471 | 488 | 470 | 470 | 2,400 | 470 |
2011-03-25 | 482 | 497 | 470 | 470 | 9,200 | 470 |
2011-03-24 | 513 | 523 | 495 | 510 | 8,000 | 510 |
2011-03-23 | 460 | 488 | 460 | 488 | 2,800 | 488 |
2011-03-22 | 497 | 497 | 460 | 461 | 2,900 | 461 |
2011-03-18 | 500 | 500 | 460 | 460 | 7,100 | 460 |
2011-03-17 | 495 | 560 | 491 | 491 | 9,200 | 491 |
2011-03-16 | 520 | 540 | 460 | 480 | 4,900 | 480 |
2011-03-15 | 400 | 460 | 390 | 460 | 8,500 | 460 |
2011-03-14 | 401 | 416 | 380 | 416 | 4,700 | 416 |
2011-03-10 | 430 | 435 | 430 | 435 | 1,400 | 435 |
2011-03-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2011-03-02 | 430 | 433 | 430 | 433 | 300 | 433 |
2011-03-01 | 425 | 425 | 424 | 424 | 1,600 | 424 |
2011-02-28 | 423 | 423 | 423 | 423 | 200 | 423 |
2011-02-25 | 417 | 424 | 417 | 424 | 1,900 | 424 |
2011-02-22 | 425 | 425 | 417 | 417 | 500 | 417 |
2011-02-21 | 432 | 432 | 427 | 428 | 800 | 428 |
2011-02-18 | 435 | 435 | 435 | 435 | 400 | 435 |
2011-02-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2011-02-16 | 435 | 435 | 427 | 427 | 2,100 | 427 |
2011-02-14 | 435 | 440 | 435 | 440 | 200 | 440 |
2011-02-10 | 426 | 430 | 426 | 430 | 1,400 | 430 |
2011-02-09 | 425 | 429 | 425 | 429 | 300 | 429 |
2011-02-08 | 425 | 430 | 425 | 430 | 300 | 430 |
2011-02-07 | 431 | 431 | 431 | 431 | 100 | 431 |
2011-02-03 | 425 | 425 | 425 | 425 | 100 | 425 |
2011-02-01 | 425 | 426 | 425 | 426 | 600 | 426 |
2011-01-31 | 437 | 437 | 437 | 437 | 400 | 437 |
2011-01-28 | 439 | 439 | 439 | 439 | 200 | 439 |
2011-01-27 | 430 | 440 | 430 | 439 | 1,900 | 439 |
2011-01-26 | 416 | 425 | 416 | 425 | 400 | 425 |
2011-01-24 | 414 | 430 | 414 | 430 | 300 | 430 |
2011-01-21 | 418 | 418 | 418 | 418 | 100 | 418 |
2011-01-20 | 422 | 426 | 422 | 426 | 500 | 426 |
2011-01-19 | 416 | 417 | 416 | 416 | 500 | 416 |
2011-01-18 | 429 | 429 | 410 | 415 | 1,700 | 415 |
2011-01-17 | 432 | 432 | 432 | 432 | 300 | 432 |
2011-01-14 | 448 | 448 | 432 | 432 | 2,400 | 432 |
2011-01-13 | 432 | 432 | 432 | 432 | 200 | 432 |
2011-01-12 | 421 | 449 | 421 | 449 | 1,300 | 449 |
2011-01-11 | 422 | 422 | 417 | 417 | 1,900 | 417 |
2011-01-07 | 414 | 443 | 414 | 443 | 2,300 | 443 |
2011-01-06 | 412 | 412 | 407 | 409 | 3,100 | 409 |
2011-01-05 | 420 | 420 | 420 | 420 | 800 | 420 |
2011-01-04 | 424 | 424 | 420 | 420 | 500 | 420 |
分割・併合履歴 : なし