4364 マナック(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-27 | 388 | 403 | 388 | 403 | 2,100 | 403 |
2012-12-26 | 385 | 385 | 385 | 385 | 100 | 385 |
2012-12-25 | 385 | 385 | 385 | 385 | 1,100 | 385 |
2012-12-20 | 371 | 385 | 371 | 385 | 2,000 | 385 |
2012-12-14 | 380 | 395 | 380 | 395 | 7,600 | 395 |
2012-12-10 | 380 | 385 | 380 | 385 | 1,900 | 385 |
2012-11-30 | 370 | 370 | 370 | 370 | 400 | 370 |
2012-11-27 | 377 | 385 | 377 | 377 | 3,100 | 377 |
2012-11-26 | 377 | 377 | 377 | 377 | 2,500 | 377 |
2012-11-21 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2012-11-09 | 385 | 385 | 385 | 385 | 1,500 | 385 |
2012-10-26 | 383 | 385 | 383 | 385 | 1,900 | 385 |
2012-10-11 | 377 | 377 | 377 | 377 | 100 | 377 |
2012-10-10 | 385 | 385 | 385 | 385 | 1,500 | 385 |
2012-09-27 | 380 | 380 | 380 | 380 | 500 | 380 |
2012-09-26 | 384 | 384 | 367 | 372 | 3,300 | 372 |
2012-09-25 | 385 | 385 | 385 | 385 | 2,000 | 385 |
2012-09-24 | 384 | 385 | 384 | 385 | 1,100 | 385 |
2012-09-20 | 400 | 400 | 400 | 400 | 200 | 400 |
2012-09-11 | 399 | 399 | 399 | 399 | 100 | 399 |
2012-09-10 | 400 | 400 | 384 | 384 | 1,500 | 384 |
2012-08-27 | 390 | 400 | 390 | 400 | 2,000 | 400 |
2012-08-20 | 382 | 382 | 382 | 382 | 1,000 | 382 |
2012-08-13 | 390 | 390 | 390 | 390 | 2,500 | 390 |
2012-08-10 | 390 | 390 | 390 | 390 | 1,900 | 390 |
2012-08-08 | 390 | 390 | 390 | 390 | 100 | 390 |
2012-07-30 | 400 | 400 | 400 | 400 | 300 | 400 |
2012-07-27 | 385 | 394 | 385 | 394 | 1,800 | 394 |
2012-07-24 | 380 | 380 | 380 | 380 | 300 | 380 |
2012-07-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
2012-07-13 | 382 | 395 | 382 | 395 | 9,100 | 395 |
2012-07-11 | 388 | 388 | 388 | 388 | 1,100 | 388 |
2012-07-10 | 389 | 389 | 389 | 389 | 2,100 | 389 |
2012-07-09 | 377 | 385 | 377 | 385 | 6,300 | 385 |
2012-07-06 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-07-05 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-07-04 | 380 | 395 | 380 | 385 | 5,500 | 385 |
2012-06-29 | 386 | 386 | 386 | 386 | 700 | 386 |
2012-06-28 | 410 | 410 | 410 | 410 | 400 | 410 |
2012-06-27 | 400 | 410 | 400 | 410 | 1,500 | 410 |
2012-06-20 | 400 | 400 | 400 | 400 | 1,200 | 400 |
2012-06-18 | 400 | 400 | 400 | 400 | 900 | 400 |
2012-06-14 | 400 | 400 | 400 | 400 | 400 | 400 |
2012-06-13 | 398 | 398 | 398 | 398 | 100 | 398 |
2012-06-12 | 386 | 394 | 386 | 394 | 1,300 | 394 |
2012-06-08 | 398 | 400 | 398 | 400 | 1,800 | 400 |
2012-05-25 | 389 | 390 | 389 | 390 | 2,100 | 390 |
2012-05-24 | 384 | 384 | 384 | 384 | 400 | 384 |
2012-05-10 | 382 | 400 | 382 | 392 | 2,200 | 392 |
2012-05-09 | 390 | 390 | 390 | 390 | 100 | 390 |
2012-05-07 | 390 | 390 | 390 | 390 | 2,600 | 390 |
2012-05-02 | 401 | 401 | 396 | 396 | 600 | 396 |
2012-04-27 | 420 | 425 | 420 | 425 | 1,900 | 425 |
2012-04-10 | 400 | 420 | 400 | 420 | 1,700 | 420 |
2012-03-30 | 392 | 392 | 392 | 392 | 100 | 392 |
2012-03-29 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-03-28 | 400 | 414 | 392 | 414 | 300 | 414 |
2012-03-27 | 410 | 423 | 410 | 423 | 1,800 | 423 |
2012-03-26 | 421 | 421 | 401 | 401 | 200 | 401 |
2012-03-19 | 397 | 397 | 397 | 397 | 100 | 397 |
2012-03-15 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-03-14 | 401 | 401 | 401 | 401 | 200 | 401 |
2012-03-13 | 397 | 397 | 392 | 393 | 300 | 393 |
2012-03-09 | 405 | 413 | 405 | 413 | 1,600 | 413 |
2012-03-07 | 395 | 395 | 395 | 395 | 200 | 395 |
2012-03-05 | 398 | 398 | 388 | 388 | 900 | 388 |
2012-02-29 | 403 | 403 | 403 | 403 | 100 | 403 |
2012-02-27 | 427 | 427 | 427 | 427 | 2,300 | 427 |
2012-02-24 | 420 | 420 | 419 | 419 | 200 | 419 |
2012-02-23 | 413 | 422 | 404 | 404 | 900 | 404 |
2012-02-10 | 385 | 405 | 385 | 405 | 2,000 | 405 |
2012-02-02 | 399 | 401 | 399 | 401 | 200 | 401 |
2012-02-01 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-01-27 | 399 | 404 | 399 | 404 | 1,900 | 404 |
2012-01-20 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-01-10 | 401 | 402 | 401 | 402 | 1,600 | 402 |
2012-01-05 | 390 | 390 | 390 | 390 | 400 | 390 |
2012-01-04 | 382 | 382 | 382 | 382 | 600 | 382 |
分割・併合履歴 : なし