4364 マナック(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 500 | 506 | 493 | 503 | 15,400 | 503 |
2014-12-29 | 521 | 575 | 484 | 505 | 100,900 | 505 |
2014-12-26 | 481 | 516 | 474 | 516 | 26,900 | 516 |
2014-12-25 | 486 | 495 | 481 | 482 | 11,700 | 482 |
2014-12-24 | 491 | 499 | 486 | 488 | 14,600 | 488 |
2014-12-22 | 503 | 510 | 487 | 489 | 11,900 | 489 |
2014-12-19 | 514 | 514 | 495 | 498 | 16,900 | 498 |
2014-12-18 | 516 | 516 | 483 | 496 | 23,100 | 496 |
2014-12-17 | 526 | 526 | 505 | 506 | 23,600 | 506 |
2014-12-16 | 522 | 619 | 515 | 527 | 155,900 | 527 |
2014-12-15 | 521 | 536 | 517 | 520 | 21,800 | 520 |
2014-12-12 | 552 | 577 | 515 | 541 | 22,600 | 541 |
2014-12-11 | 555 | 560 | 543 | 552 | 7,500 | 552 |
2014-12-10 | 525 | 590 | 524 | 570 | 48,100 | 570 |
2014-12-09 | 565 | 567 | 541 | 544 | 27,300 | 544 |
2014-12-08 | 590 | 609 | 565 | 568 | 30,500 | 568 |
2014-12-05 | 582 | 591 | 567 | 587 | 31,400 | 587 |
2014-12-04 | 600 | 609 | 581 | 591 | 17,800 | 591 |
2014-12-03 | 601 | 610 | 581 | 597 | 38,600 | 597 |
2014-12-02 | 632 | 632 | 604 | 607 | 39,900 | 607 |
2014-12-01 | 616 | 667 | 616 | 636 | 60,400 | 636 |
2014-11-28 | 600 | 680 | 591 | 626 | 186,900 | 626 |
2014-11-27 | 590 | 615 | 573 | 583 | 67,600 | 583 |
2014-11-26 | 618 | 618 | 550 | 588 | 122,200 | 588 |
2014-11-25 | 650 | 650 | 614 | 626 | 46,800 | 626 |
2014-11-21 | 645 | 664 | 634 | 660 | 41,900 | 660 |
2014-11-20 | 731 | 735 | 643 | 665 | 121,800 | 665 |
2014-11-19 | 685 | 739 | 631 | 710 | 279,700 | 710 |
2014-11-18 | 625 | 675 | 580 | 675 | 196,500 | 675 |
2014-11-17 | 604 | 606 | 551 | 575 | 49,600 | 575 |
2014-11-14 | 561 | 616 | 561 | 584 | 51,300 | 584 |
2014-11-13 | 600 | 600 | 557 | 558 | 85,500 | 558 |
2014-11-12 | 620 | 684 | 599 | 605 | 174,800 | 605 |
2014-11-11 | 600 | 600 | 585 | 590 | 66,100 | 590 |
2014-11-10 | 626 | 632 | 591 | 600 | 89,300 | 600 |
2014-11-07 | 660 | 695 | 631 | 640 | 76,700 | 640 |
2014-11-06 | 700 | 703 | 651 | 678 | 104,500 | 678 |
2014-11-05 | 674 | 744 | 663 | 709 | 292,600 | 709 |
2014-11-04 | 774 | 778 | 636 | 644 | 152,500 | 644 |
2014-10-31 | 774 | 847 | 675 | 765 | 369,700 | 765 |
2014-10-30 | 773 | 775 | 757 | 775 | 192,300 | 775 |
2014-10-29 | 675 | 675 | 666 | 675 | 83,800 | 675 |
2014-10-28 | 533 | 575 | 470 | 575 | 153,800 | 575 |
2014-10-27 | 530 | 540 | 481 | 495 | 100,200 | 495 |
2014-10-24 | 460 | 540 | 452 | 540 | 206,100 | 540 |
2014-10-23 | 453 | 486 | 447 | 460 | 30,900 | 460 |
2014-10-22 | 510 | 515 | 448 | 460 | 77,900 | 460 |
2014-10-21 | 510 | 550 | 478 | 515 | 104,200 | 515 |
2014-10-20 | 570 | 570 | 535 | 570 | 147,800 | 570 |
2014-10-17 | 409 | 490 | 409 | 490 | 78,200 | 490 |
2014-10-16 | 403 | 415 | 400 | 410 | 4,700 | 410 |
2014-10-14 | 401 | 401 | 400 | 400 | 700 | 400 |
2014-10-10 | 404 | 405 | 402 | 404 | 1,600 | 404 |
2014-10-09 | 401 | 405 | 401 | 405 | 800 | 405 |
2014-10-08 | 399 | 406 | 399 | 406 | 900 | 406 |
2014-10-06 | 401 | 401 | 401 | 401 | 300 | 401 |
2014-10-03 | 401 | 406 | 401 | 402 | 600 | 402 |
2014-10-02 | 401 | 401 | 400 | 400 | 1,200 | 400 |
2014-10-01 | 405 | 405 | 403 | 403 | 500 | 403 |
2014-09-30 | 408 | 408 | 404 | 405 | 700 | 405 |
2014-09-29 | 408 | 408 | 408 | 408 | 500 | 408 |
2014-09-26 | 407 | 407 | 407 | 407 | 1,000 | 407 |
2014-09-25 | 401 | 404 | 401 | 404 | 2,600 | 404 |
2014-09-24 | 402 | 404 | 401 | 404 | 1,300 | 404 |
2014-09-22 | 400 | 401 | 400 | 401 | 400 | 401 |
2014-09-19 | 401 | 401 | 400 | 401 | 500 | 401 |
2014-09-18 | 400 | 401 | 396 | 401 | 6,300 | 401 |
2014-09-17 | 406 | 406 | 401 | 402 | 2,500 | 402 |
2014-09-16 | 408 | 409 | 401 | 403 | 7,600 | 403 |
2014-09-12 | 409 | 409 | 405 | 405 | 900 | 405 |
2014-09-11 | 405 | 407 | 403 | 405 | 2,400 | 405 |
2014-09-10 | 405 | 412 | 404 | 405 | 9,300 | 405 |
2014-09-09 | 405 | 407 | 404 | 405 | 900 | 405 |
2014-09-08 | 406 | 411 | 405 | 407 | 3,700 | 407 |
2014-09-05 | 418 | 431 | 406 | 412 | 11,800 | 412 |
2014-09-04 | 400 | 434 | 398 | 434 | 9,600 | 434 |
2014-09-03 | 398 | 402 | 398 | 399 | 800 | 399 |
2014-09-02 | 401 | 404 | 396 | 398 | 7,300 | 398 |
2014-09-01 | 400 | 400 | 399 | 399 | 4,500 | 399 |
2014-08-29 | 398 | 400 | 398 | 400 | 1,000 | 400 |
2014-08-28 | 397 | 397 | 397 | 397 | 500 | 397 |
2014-08-27 | 398 | 400 | 395 | 397 | 3,100 | 397 |
2014-08-26 | 397 | 397 | 397 | 397 | 400 | 397 |
2014-08-25 | 397 | 397 | 394 | 397 | 1,500 | 397 |
2014-08-22 | 395 | 398 | 392 | 397 | 1,700 | 397 |
2014-08-21 | 396 | 396 | 394 | 395 | 900 | 395 |
2014-08-20 | 394 | 395 | 393 | 395 | 1,100 | 395 |
2014-08-19 | 393 | 396 | 393 | 396 | 1,000 | 396 |
2014-08-18 | 393 | 396 | 392 | 396 | 2,900 | 396 |
2014-08-15 | 392 | 394 | 392 | 394 | 1,400 | 394 |
2014-08-14 | 393 | 395 | 392 | 393 | 2,500 | 393 |
2014-08-13 | 394 | 396 | 394 | 396 | 800 | 396 |
2014-08-12 | 395 | 395 | 394 | 394 | 400 | 394 |
2014-08-11 | 393 | 396 | 392 | 395 | 3,000 | 395 |
2014-08-08 | 400 | 402 | 394 | 400 | 5,900 | 400 |
2014-08-07 | 402 | 402 | 402 | 402 | 200 | 402 |
2014-08-06 | 400 | 402 | 400 | 402 | 800 | 402 |
2014-08-05 | 401 | 403 | 401 | 403 | 500 | 403 |
2014-08-04 | 404 | 404 | 400 | 400 | 1,300 | 400 |
2014-08-01 | 405 | 409 | 401 | 405 | 3,400 | 405 |
2014-07-31 | 404 | 407 | 403 | 407 | 2,200 | 407 |
2014-07-30 | 404 | 407 | 404 | 407 | 1,600 | 407 |
2014-07-29 | 408 | 411 | 408 | 411 | 500 | 411 |
2014-07-28 | 402 | 411 | 401 | 411 | 5,300 | 411 |
2014-07-25 | 406 | 407 | 400 | 403 | 6,000 | 403 |
2014-07-24 | 405 | 405 | 400 | 405 | 2,300 | 405 |
2014-07-23 | 402 | 405 | 402 | 405 | 1,200 | 405 |
2014-07-22 | 402 | 406 | 402 | 406 | 1,200 | 406 |
2014-07-18 | 415 | 416 | 400 | 410 | 11,300 | 410 |
2014-07-17 | 413 | 415 | 412 | 415 | 800 | 415 |
2014-07-16 | 410 | 412 | 410 | 412 | 400 | 412 |
2014-07-15 | 413 | 414 | 410 | 410 | 1,700 | 410 |
2014-07-14 | 425 | 432 | 415 | 415 | 4,100 | 415 |
2014-07-11 | 400 | 457 | 400 | 425 | 9,300 | 425 |
2014-07-10 | 400 | 404 | 397 | 404 | 2,100 | 404 |
2014-07-09 | 402 | 402 | 400 | 400 | 1,000 | 400 |
2014-07-08 | 405 | 405 | 403 | 403 | 500 | 403 |
2014-07-07 | 406 | 408 | 403 | 403 | 3,200 | 403 |
2014-07-04 | 403 | 405 | 403 | 405 | 500 | 405 |
2014-07-03 | 405 | 405 | 405 | 405 | 100 | 405 |
2014-07-02 | 405 | 405 | 403 | 404 | 9,900 | 404 |
2014-07-01 | 413 | 413 | 401 | 404 | 4,400 | 404 |
2014-06-30 | 396 | 411 | 395 | 410 | 4,300 | 410 |
2014-06-27 | 396 | 399 | 396 | 396 | 2,400 | 396 |
2014-06-26 | 395 | 396 | 395 | 396 | 200 | 396 |
2014-06-25 | 396 | 397 | 391 | 392 | 2,700 | 392 |
2014-06-24 | 394 | 396 | 392 | 396 | 1,500 | 396 |
2014-06-23 | 390 | 394 | 390 | 394 | 1,800 | 394 |
2014-06-20 | 394 | 394 | 390 | 391 | 2,400 | 391 |
2014-06-19 | 396 | 396 | 391 | 396 | 1,800 | 396 |
2014-06-18 | 390 | 391 | 390 | 391 | 1,900 | 391 |
2014-06-17 | 390 | 391 | 390 | 391 | 600 | 391 |
2014-06-16 | 389 | 394 | 389 | 390 | 3,000 | 390 |
2014-06-13 | 388 | 392 | 386 | 392 | 3,100 | 392 |
2014-06-10 | 390 | 394 | 390 | 394 | 1,600 | 394 |
2014-06-09 | 392 | 392 | 389 | 390 | 500 | 390 |
2014-06-06 | 388 | 392 | 388 | 392 | 1,200 | 392 |
2014-06-04 | 392 | 393 | 388 | 393 | 1,800 | 393 |
2014-06-03 | 389 | 394 | 389 | 394 | 700 | 394 |
2014-06-02 | 391 | 392 | 389 | 392 | 400 | 392 |
2014-05-30 | 391 | 391 | 391 | 391 | 100 | 391 |
2014-05-29 | 391 | 391 | 390 | 391 | 300 | 391 |
2014-05-28 | 391 | 391 | 391 | 391 | 800 | 391 |
2014-05-27 | 390 | 391 | 390 | 391 | 1,800 | 391 |
2014-05-26 | 390 | 390 | 390 | 390 | 1,500 | 390 |
2014-05-23 | 390 | 390 | 388 | 390 | 800 | 390 |
2014-05-20 | 390 | 390 | 390 | 390 | 100 | 390 |
2014-05-16 | 390 | 390 | 390 | 390 | 100 | 390 |
2014-05-15 | 389 | 389 | 389 | 389 | 400 | 389 |
2014-05-13 | 387 | 389 | 386 | 389 | 2,400 | 389 |
2014-05-12 | 392 | 392 | 392 | 392 | 100 | 392 |
2014-05-09 | 388 | 392 | 388 | 392 | 1,300 | 392 |
2014-05-08 | 391 | 391 | 385 | 385 | 1,300 | 385 |
2014-05-07 | 391 | 391 | 391 | 391 | 100 | 391 |
2014-05-02 | 393 | 399 | 393 | 393 | 800 | 393 |
2014-05-01 | 392 | 393 | 392 | 393 | 300 | 393 |
2014-04-30 | 391 | 394 | 391 | 394 | 1,500 | 394 |
2014-04-28 | 395 | 395 | 395 | 395 | 100 | 395 |
2014-04-25 | 393 | 397 | 393 | 395 | 2,100 | 395 |
2014-04-23 | 392 | 392 | 389 | 392 | 500 | 392 |
2014-04-22 | 395 | 395 | 392 | 394 | 500 | 394 |
2014-04-21 | 391 | 391 | 391 | 391 | 400 | 391 |
2014-04-18 | 392 | 392 | 392 | 392 | 500 | 392 |
2014-04-17 | 392 | 392 | 388 | 392 | 1,300 | 392 |
2014-04-15 | 391 | 392 | 391 | 392 | 300 | 392 |
2014-04-14 | 389 | 389 | 389 | 389 | 100 | 389 |
2014-04-11 | 389 | 389 | 389 | 389 | 300 | 389 |
2014-04-10 | 390 | 398 | 390 | 390 | 1,800 | 390 |
2014-04-09 | 399 | 400 | 390 | 390 | 3,100 | 390 |
2014-04-08 | 398 | 398 | 398 | 398 | 500 | 398 |
2014-04-04 | 399 | 400 | 399 | 400 | 1,000 | 400 |
2014-04-03 | 403 | 403 | 400 | 400 | 700 | 400 |
2014-04-02 | 399 | 403 | 399 | 399 | 600 | 399 |
2014-04-01 | 404 | 404 | 404 | 404 | 300 | 404 |
2014-03-31 | 403 | 403 | 403 | 403 | 500 | 403 |
2014-03-28 | 403 | 403 | 403 | 403 | 500 | 403 |
2014-03-27 | 392 | 403 | 392 | 403 | 1,200 | 403 |
2014-03-26 | 404 | 404 | 400 | 400 | 2,300 | 400 |
2014-03-25 | 400 | 404 | 400 | 404 | 300 | 404 |
2014-03-24 | 396 | 400 | 393 | 400 | 2,100 | 400 |
2014-03-20 | 408 | 408 | 396 | 396 | 4,100 | 396 |
2014-03-19 | 408 | 408 | 406 | 408 | 700 | 408 |
2014-03-18 | 411 | 411 | 407 | 407 | 700 | 407 |
2014-03-17 | 409 | 411 | 407 | 411 | 600 | 411 |
2014-03-14 | 415 | 415 | 409 | 409 | 2,500 | 409 |
2014-03-13 | 415 | 415 | 411 | 415 | 1,900 | 415 |
2014-03-12 | 411 | 416 | 411 | 416 | 2,300 | 416 |
2014-03-11 | 410 | 416 | 410 | 416 | 1,300 | 416 |
2014-03-10 | 417 | 417 | 410 | 410 | 3,100 | 410 |
2014-03-07 | 411 | 417 | 411 | 417 | 300 | 417 |
2014-03-06 | 410 | 412 | 406 | 412 | 3,400 | 412 |
2014-03-05 | 410 | 415 | 410 | 415 | 1,100 | 415 |
2014-03-04 | 411 | 418 | 410 | 418 | 1,200 | 418 |
2014-03-03 | 410 | 419 | 410 | 419 | 1,600 | 419 |
2014-02-28 | 417 | 418 | 417 | 418 | 500 | 418 |
2014-02-27 | 408 | 414 | 408 | 411 | 2,700 | 411 |
2014-02-26 | 415 | 415 | 406 | 414 | 1,600 | 414 |
2014-02-24 | 408 | 420 | 401 | 420 | 5,800 | 420 |
2014-02-21 | 410 | 416 | 405 | 416 | 3,200 | 416 |
2014-02-20 | 411 | 412 | 410 | 410 | 600 | 410 |
2014-02-18 | 412 | 419 | 412 | 419 | 400 | 419 |
2014-02-17 | 411 | 421 | 411 | 421 | 2,600 | 421 |
2014-02-14 | 416 | 416 | 411 | 411 | 1,000 | 411 |
2014-02-13 | 415 | 415 | 415 | 415 | 200 | 415 |
2014-02-12 | 418 | 421 | 415 | 421 | 900 | 421 |
2014-02-10 | 427 | 427 | 420 | 421 | 3,400 | 421 |
2014-02-07 | 422 | 427 | 422 | 427 | 300 | 427 |
2014-02-06 | 421 | 428 | 421 | 428 | 300 | 428 |
2014-02-05 | 422 | 429 | 422 | 429 | 300 | 429 |
2014-02-04 | 427 | 430 | 418 | 430 | 4,700 | 430 |
2014-02-03 | 441 | 441 | 425 | 433 | 3,000 | 433 |
2014-01-31 | 448 | 448 | 431 | 439 | 3,600 | 439 |
2014-01-30 | 426 | 448 | 426 | 448 | 7,800 | 448 |
2014-01-29 | 432 | 441 | 425 | 440 | 15,200 | 440 |
2014-01-28 | 437 | 437 | 422 | 432 | 3,800 | 432 |
2014-01-27 | 443 | 449 | 436 | 437 | 3,200 | 437 |
2014-01-24 | 451 | 458 | 445 | 458 | 5,700 | 458 |
2014-01-23 | 453 | 525 | 451 | 451 | 41,400 | 451 |
2014-01-22 | 406 | 480 | 406 | 452 | 27,200 | 452 |
2014-01-21 | 401 | 405 | 400 | 405 | 3,600 | 405 |
2014-01-20 | 403 | 403 | 398 | 400 | 1,000 | 400 |
2014-01-17 | 400 | 400 | 393 | 400 | 3,000 | 400 |
2014-01-16 | 397 | 402 | 394 | 402 | 3,300 | 402 |
2014-01-15 | 395 | 400 | 394 | 395 | 1,800 | 395 |
2014-01-14 | 394 | 394 | 390 | 393 | 5,500 | 393 |
2014-01-10 | 392 | 393 | 390 | 390 | 6,100 | 390 |
2014-01-09 | 393 | 394 | 390 | 390 | 6,500 | 390 |
2014-01-08 | 393 | 393 | 391 | 391 | 3,200 | 391 |
2014-01-07 | 390 | 393 | 390 | 391 | 700 | 391 |
2014-01-06 | 397 | 397 | 390 | 390 | 4,800 | 390 |
分割・併合履歴 : なし