4364 マナック(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 460 | 460 | 457 | 457 | 200 | 457 |
2015-12-29 | 460 | 460 | 460 | 460 | 400 | 460 |
2015-12-28 | 458 | 465 | 457 | 460 | 2,200 | 460 |
2015-12-25 | 453 | 460 | 450 | 454 | 4,400 | 454 |
2015-12-24 | 454 | 454 | 446 | 449 | 10,500 | 449 |
2015-12-22 | 451 | 458 | 445 | 450 | 5,600 | 450 |
2015-12-21 | 464 | 464 | 452 | 452 | 8,800 | 452 |
2015-12-18 | 466 | 470 | 461 | 464 | 5,500 | 464 |
2015-12-17 | 468 | 477 | 465 | 468 | 12,200 | 468 |
2015-12-16 | 463 | 473 | 458 | 468 | 10,300 | 468 |
2015-12-15 | 458 | 469 | 458 | 462 | 10,100 | 462 |
2015-12-14 | 461 | 465 | 450 | 463 | 19,600 | 463 |
2015-12-11 | 469 | 476 | 468 | 473 | 10,400 | 473 |
2015-12-10 | 471 | 475 | 463 | 469 | 9,500 | 469 |
2015-12-09 | 458 | 468 | 458 | 468 | 5,200 | 468 |
2015-12-08 | 470 | 470 | 457 | 466 | 9,900 | 466 |
2015-12-07 | 475 | 481 | 468 | 471 | 11,600 | 471 |
2015-12-04 | 465 | 471 | 462 | 467 | 15,300 | 467 |
2015-12-03 | 463 | 468 | 445 | 466 | 33,500 | 466 |
2015-12-02 | 467 | 495 | 463 | 471 | 90,000 | 471 |
2015-12-01 | 466 | 471 | 460 | 467 | 49,600 | 467 |
2015-11-30 | 455 | 532 | 449 | 480 | 270,900 | 480 |
2015-11-27 | 466 | 468 | 438 | 458 | 99,900 | 458 |
2015-11-26 | 430 | 498 | 430 | 458 | 442,300 | 458 |
2015-11-25 | 418 | 425 | 418 | 418 | 4,000 | 418 |
2015-11-24 | 414 | 423 | 412 | 418 | 5,800 | 418 |
2015-11-20 | 410 | 414 | 409 | 414 | 3,200 | 414 |
2015-11-19 | 410 | 411 | 409 | 411 | 4,300 | 411 |
2015-11-18 | 406 | 411 | 403 | 407 | 3,900 | 407 |
2015-11-17 | 406 | 413 | 402 | 406 | 6,800 | 406 |
2015-11-16 | 404 | 410 | 403 | 404 | 5,000 | 404 |
2015-11-13 | 408 | 409 | 403 | 406 | 6,100 | 406 |
2015-11-12 | 412 | 415 | 406 | 408 | 13,400 | 408 |
2015-11-11 | 409 | 415 | 408 | 413 | 2,500 | 413 |
2015-11-10 | 406 | 410 | 405 | 408 | 5,800 | 408 |
2015-11-09 | 414 | 414 | 407 | 407 | 8,900 | 407 |
2015-11-06 | 410 | 413 | 405 | 406 | 3,400 | 406 |
2015-11-05 | 423 | 423 | 411 | 412 | 2,400 | 412 |
2015-11-04 | 422 | 426 | 415 | 416 | 4,900 | 416 |
2015-11-02 | 428 | 428 | 418 | 420 | 6,200 | 420 |
2015-10-30 | 427 | 436 | 424 | 429 | 7,000 | 429 |
2015-10-29 | 434 | 436 | 425 | 427 | 5,500 | 427 |
2015-10-28 | 432 | 440 | 431 | 431 | 2,300 | 431 |
2015-10-27 | 438 | 441 | 431 | 431 | 4,400 | 431 |
2015-10-26 | 435 | 446 | 433 | 438 | 5,700 | 438 |
2015-10-23 | 430 | 434 | 430 | 433 | 2,100 | 433 |
2015-10-22 | 429 | 433 | 428 | 433 | 1,000 | 433 |
2015-10-21 | 428 | 439 | 427 | 429 | 5,600 | 429 |
2015-10-20 | 429 | 429 | 428 | 428 | 600 | 428 |
2015-10-19 | 431 | 434 | 426 | 429 | 3,200 | 429 |
2015-10-16 | 430 | 439 | 430 | 436 | 7,800 | 436 |
2015-10-15 | 429 | 440 | 425 | 440 | 6,800 | 440 |
2015-10-14 | 430 | 430 | 423 | 429 | 1,700 | 429 |
2015-10-13 | 426 | 434 | 424 | 431 | 5,500 | 431 |
2015-10-09 | 422 | 431 | 422 | 426 | 3,900 | 426 |
2015-10-08 | 422 | 426 | 421 | 422 | 1,900 | 422 |
2015-10-07 | 429 | 430 | 417 | 422 | 11,300 | 422 |
2015-10-06 | 430 | 432 | 429 | 430 | 3,900 | 430 |
2015-10-05 | 430 | 438 | 430 | 430 | 1,700 | 430 |
2015-10-02 | 432 | 434 | 430 | 430 | 1,000 | 430 |
2015-10-01 | 429 | 435 | 426 | 430 | 2,200 | 430 |
2015-09-30 | 437 | 438 | 436 | 436 | 700 | 436 |
2015-09-29 | 433 | 436 | 428 | 431 | 1,600 | 431 |
2015-09-28 | 433 | 438 | 433 | 438 | 300 | 438 |
2015-09-25 | 433 | 440 | 429 | 433 | 4,500 | 433 |
2015-09-24 | 430 | 432 | 429 | 429 | 2,600 | 429 |
2015-09-18 | 422 | 430 | 421 | 430 | 5,400 | 430 |
2015-09-17 | 421 | 434 | 421 | 430 | 5,200 | 430 |
2015-09-16 | 422 | 423 | 419 | 421 | 3,200 | 421 |
2015-09-15 | 424 | 432 | 424 | 430 | 2,800 | 430 |
2015-09-14 | 433 | 437 | 432 | 432 | 2,800 | 432 |
2015-09-11 | 433 | 447 | 433 | 438 | 2,000 | 438 |
2015-09-10 | 436 | 441 | 432 | 441 | 2,000 | 441 |
2015-09-09 | 444 | 444 | 431 | 437 | 6,500 | 437 |
2015-09-08 | 437 | 452 | 436 | 437 | 8,500 | 437 |
2015-09-07 | 429 | 433 | 421 | 433 | 3,400 | 433 |
2015-09-04 | 433 | 433 | 421 | 429 | 1,600 | 429 |
2015-09-03 | 434 | 439 | 427 | 433 | 2,600 | 433 |
2015-09-02 | 422 | 434 | 422 | 434 | 5,000 | 434 |
2015-09-01 | 436 | 441 | 433 | 438 | 5,600 | 438 |
2015-08-31 | 434 | 444 | 433 | 444 | 7,000 | 444 |
2015-08-28 | 427 | 433 | 427 | 432 | 1,600 | 432 |
2015-08-27 | 413 | 432 | 412 | 420 | 16,600 | 420 |
2015-08-26 | 397 | 418 | 394 | 415 | 7,700 | 415 |
2015-08-25 | 398 | 420 | 377 | 396 | 19,900 | 396 |
2015-08-24 | 438 | 450 | 404 | 412 | 24,800 | 412 |
2015-08-21 | 465 | 465 | 452 | 458 | 9,900 | 458 |
2015-08-20 | 471 | 472 | 467 | 467 | 4,800 | 467 |
2015-08-19 | 472 | 478 | 472 | 474 | 3,300 | 474 |
2015-08-18 | 470 | 473 | 470 | 471 | 3,100 | 471 |
2015-08-17 | 470 | 471 | 466 | 471 | 1,000 | 471 |
2015-08-14 | 479 | 479 | 466 | 473 | 5,000 | 473 |
2015-08-13 | 472 | 479 | 470 | 479 | 5,200 | 479 |
2015-08-12 | 473 | 477 | 469 | 472 | 4,900 | 472 |
2015-08-11 | 483 | 483 | 475 | 476 | 6,500 | 476 |
2015-08-10 | 498 | 499 | 480 | 483 | 14,600 | 483 |
2015-08-07 | 502 | 504 | 493 | 498 | 7,900 | 498 |
2015-08-06 | 508 | 511 | 504 | 504 | 1,200 | 504 |
2015-08-05 | 504 | 510 | 500 | 504 | 3,500 | 504 |
2015-08-04 | 504 | 509 | 500 | 504 | 4,100 | 504 |
2015-08-03 | 496 | 504 | 491 | 504 | 5,600 | 504 |
2015-07-31 | 506 | 506 | 488 | 493 | 8,000 | 493 |
2015-07-30 | 509 | 509 | 498 | 499 | 8,200 | 499 |
2015-07-29 | 513 | 514 | 506 | 509 | 5,000 | 509 |
2015-07-28 | 513 | 513 | 507 | 509 | 2,300 | 509 |
2015-07-27 | 510 | 515 | 506 | 513 | 4,700 | 513 |
2015-07-24 | 510 | 512 | 508 | 510 | 3,200 | 510 |
2015-07-23 | 511 | 511 | 504 | 510 | 6,700 | 510 |
2015-07-22 | 514 | 514 | 507 | 507 | 5,100 | 507 |
2015-07-21 | 516 | 518 | 506 | 511 | 8,900 | 511 |
2015-07-17 | 506 | 506 | 500 | 506 | 5,000 | 506 |
2015-07-16 | 507 | 507 | 489 | 505 | 14,200 | 505 |
2015-07-15 | 504 | 509 | 504 | 507 | 7,300 | 507 |
2015-07-14 | 502 | 504 | 496 | 504 | 6,500 | 504 |
2015-07-13 | 489 | 499 | 488 | 495 | 11,300 | 495 |
2015-07-10 | 484 | 495 | 474 | 480 | 15,900 | 480 |
2015-07-09 | 488 | 489 | 467 | 484 | 18,900 | 484 |
2015-07-08 | 502 | 502 | 488 | 492 | 10,000 | 492 |
2015-07-07 | 490 | 500 | 488 | 495 | 7,300 | 495 |
2015-07-06 | 486 | 496 | 486 | 490 | 7,700 | 490 |
2015-07-03 | 505 | 505 | 484 | 496 | 13,200 | 496 |
2015-07-02 | 501 | 506 | 498 | 501 | 5,500 | 501 |
2015-07-01 | 482 | 510 | 480 | 497 | 22,200 | 497 |
2015-06-30 | 486 | 486 | 478 | 483 | 7,100 | 483 |
2015-06-29 | 486 | 493 | 478 | 478 | 23,000 | 478 |
2015-06-26 | 502 | 502 | 491 | 499 | 13,200 | 499 |
2015-06-25 | 504 | 504 | 501 | 502 | 2,900 | 502 |
2015-06-24 | 508 | 512 | 502 | 502 | 19,800 | 502 |
2015-06-23 | 505 | 505 | 499 | 499 | 6,900 | 499 |
2015-06-22 | 502 | 509 | 497 | 499 | 19,800 | 499 |
2015-06-19 | 510 | 514 | 506 | 510 | 9,500 | 510 |
2015-06-18 | 523 | 523 | 505 | 505 | 30,000 | 505 |
2015-06-17 | 542 | 542 | 530 | 533 | 10,400 | 533 |
2015-06-16 | 540 | 545 | 529 | 532 | 17,100 | 532 |
2015-06-15 | 540 | 575 | 523 | 549 | 103,900 | 549 |
2015-06-12 | 515 | 535 | 509 | 532 | 56,600 | 532 |
2015-06-11 | 511 | 512 | 504 | 508 | 18,900 | 508 |
2015-06-10 | 519 | 519 | 508 | 508 | 17,000 | 508 |
2015-06-09 | 512 | 523 | 507 | 519 | 25,400 | 519 |
2015-06-08 | 514 | 526 | 500 | 508 | 61,800 | 508 |
2015-06-05 | 527 | 532 | 502 | 509 | 95,300 | 509 |
2015-06-04 | 563 | 565 | 526 | 527 | 193,100 | 527 |
2015-06-03 | 550 | 630 | 537 | 583 | 674,100 | 583 |
2015-06-02 | 494 | 540 | 492 | 534 | 168,000 | 534 |
2015-06-01 | 489 | 500 | 489 | 495 | 3,000 | 495 |
2015-05-29 | 497 | 520 | 487 | 491 | 45,600 | 491 |
2015-05-28 | 493 | 494 | 489 | 494 | 3,800 | 494 |
2015-05-27 | 487 | 504 | 486 | 492 | 8,600 | 492 |
2015-05-26 | 489 | 495 | 487 | 495 | 3,900 | 495 |
2015-05-25 | 499 | 499 | 488 | 489 | 9,900 | 489 |
2015-05-22 | 495 | 496 | 479 | 496 | 14,000 | 496 |
2015-05-21 | 475 | 498 | 475 | 497 | 31,100 | 497 |
2015-05-20 | 472 | 477 | 472 | 475 | 4,000 | 475 |
2015-05-19 | 469 | 473 | 469 | 472 | 5,200 | 472 |
2015-05-18 | 468 | 473 | 465 | 469 | 12,900 | 469 |
2015-05-15 | 474 | 474 | 457 | 462 | 22,200 | 462 |
2015-05-14 | 465 | 473 | 450 | 450 | 18,500 | 450 |
2015-05-13 | 462 | 462 | 453 | 462 | 9,500 | 462 |
2015-05-12 | 457 | 462 | 450 | 462 | 18,200 | 462 |
2015-05-11 | 484 | 484 | 465 | 470 | 18,400 | 470 |
2015-05-08 | 471 | 471 | 463 | 470 | 4,400 | 470 |
2015-05-07 | 457 | 472 | 449 | 472 | 11,100 | 472 |
2015-05-01 | 456 | 471 | 454 | 457 | 22,000 | 457 |
2015-04-30 | 483 | 484 | 444 | 448 | 38,300 | 448 |
2015-04-28 | 494 | 494 | 483 | 488 | 7,400 | 488 |
2015-04-27 | 495 | 497 | 490 | 494 | 11,100 | 494 |
2015-04-24 | 482 | 504 | 480 | 496 | 46,000 | 496 |
2015-04-23 | 484 | 488 | 478 | 486 | 20,400 | 486 |
2015-04-22 | 477 | 532 | 470 | 484 | 103,600 | 484 |
2015-04-21 | 477 | 478 | 470 | 474 | 7,500 | 474 |
2015-04-20 | 491 | 494 | 475 | 476 | 36,100 | 476 |
2015-04-17 | 507 | 507 | 485 | 498 | 33,200 | 498 |
2015-04-16 | 489 | 520 | 488 | 508 | 53,500 | 508 |
2015-04-15 | 487 | 487 | 482 | 484 | 3,700 | 484 |
2015-04-14 | 488 | 490 | 485 | 487 | 9,700 | 487 |
2015-04-13 | 495 | 495 | 490 | 490 | 1,900 | 490 |
2015-04-10 | 497 | 497 | 488 | 494 | 9,800 | 494 |
2015-04-09 | 493 | 498 | 493 | 497 | 4,500 | 497 |
2015-04-08 | 484 | 497 | 483 | 490 | 7,700 | 490 |
2015-04-07 | 484 | 494 | 482 | 486 | 4,100 | 486 |
2015-04-06 | 484 | 485 | 480 | 484 | 4,500 | 484 |
2015-04-03 | 494 | 494 | 485 | 485 | 6,900 | 485 |
2015-04-02 | 495 | 495 | 485 | 492 | 9,900 | 492 |
2015-04-01 | 499 | 499 | 491 | 496 | 7,700 | 496 |
2015-03-31 | 503 | 506 | 494 | 503 | 10,500 | 503 |
2015-03-30 | 493 | 503 | 493 | 503 | 6,400 | 503 |
2015-03-27 | 495 | 508 | 488 | 491 | 14,800 | 491 |
2015-03-26 | 511 | 517 | 506 | 508 | 15,400 | 508 |
2015-03-25 | 498 | 514 | 494 | 513 | 21,800 | 513 |
2015-03-24 | 503 | 503 | 498 | 503 | 12,700 | 503 |
2015-03-23 | 522 | 527 | 499 | 506 | 44,700 | 506 |
2015-03-20 | 535 | 557 | 521 | 521 | 73,100 | 521 |
2015-03-19 | 555 | 597 | 525 | 535 | 243,600 | 535 |
2015-03-18 | 522 | 615 | 522 | 582 | 479,800 | 582 |
2015-03-17 | 564 | 592 | 510 | 515 | 138,800 | 515 |
2015-03-16 | 489 | 564 | 489 | 545 | 141,500 | 545 |
2015-03-13 | 480 | 492 | 476 | 487 | 20,000 | 487 |
2015-03-12 | 470 | 486 | 470 | 476 | 7,700 | 476 |
2015-03-11 | 463 | 479 | 463 | 477 | 8,600 | 477 |
2015-03-10 | 466 | 474 | 462 | 463 | 8,400 | 463 |
2015-03-09 | 481 | 481 | 463 | 466 | 7,500 | 466 |
2015-03-06 | 465 | 487 | 464 | 478 | 27,500 | 478 |
2015-03-05 | 463 | 465 | 460 | 465 | 3,400 | 465 |
2015-03-04 | 460 | 463 | 454 | 463 | 4,100 | 463 |
2015-03-03 | 463 | 468 | 459 | 461 | 5,400 | 461 |
2015-03-02 | 468 | 473 | 463 | 463 | 5,100 | 463 |
2015-02-27 | 467 | 470 | 463 | 468 | 12,900 | 468 |
2015-02-26 | 453 | 463 | 452 | 462 | 11,100 | 462 |
2015-02-25 | 446 | 455 | 441 | 453 | 9,400 | 453 |
2015-02-24 | 448 | 453 | 441 | 450 | 6,000 | 450 |
2015-02-23 | 450 | 454 | 440 | 447 | 16,400 | 447 |
2015-02-20 | 442 | 455 | 437 | 455 | 8,300 | 455 |
2015-02-19 | 439 | 458 | 436 | 436 | 17,400 | 436 |
2015-02-18 | 445 | 448 | 435 | 439 | 18,700 | 439 |
2015-02-17 | 442 | 451 | 436 | 445 | 15,200 | 445 |
2015-02-16 | 451 | 451 | 444 | 449 | 5,200 | 449 |
2015-02-13 | 468 | 468 | 448 | 450 | 21,000 | 450 |
2015-02-12 | 455 | 469 | 451 | 469 | 10,500 | 469 |
2015-02-10 | 448 | 452 | 444 | 452 | 9,000 | 452 |
2015-02-09 | 441 | 465 | 441 | 455 | 13,600 | 455 |
2015-02-06 | 449 | 450 | 436 | 439 | 9,500 | 439 |
2015-02-05 | 450 | 450 | 442 | 445 | 2,100 | 445 |
2015-02-04 | 451 | 456 | 445 | 456 | 4,800 | 456 |
2015-02-03 | 458 | 459 | 445 | 451 | 9,500 | 451 |
2015-02-02 | 466 | 466 | 454 | 455 | 8,100 | 455 |
2015-01-30 | 461 | 466 | 459 | 466 | 7,500 | 466 |
2015-01-29 | 461 | 468 | 460 | 460 | 5,900 | 460 |
2015-01-28 | 459 | 468 | 459 | 461 | 3,600 | 461 |
2015-01-27 | 456 | 469 | 453 | 464 | 10,700 | 464 |
2015-01-26 | 458 | 463 | 455 | 456 | 4,500 | 456 |
2015-01-23 | 465 | 467 | 458 | 458 | 8,000 | 458 |
2015-01-22 | 468 | 468 | 459 | 459 | 3,200 | 459 |
2015-01-21 | 468 | 469 | 464 | 465 | 4,200 | 465 |
2015-01-20 | 471 | 475 | 449 | 468 | 12,900 | 468 |
2015-01-19 | 459 | 475 | 458 | 471 | 9,600 | 471 |
2015-01-16 | 461 | 485 | 450 | 456 | 21,600 | 456 |
2015-01-15 | 455 | 461 | 455 | 456 | 7,200 | 456 |
2015-01-14 | 465 | 477 | 461 | 462 | 7,300 | 462 |
2015-01-13 | 474 | 477 | 465 | 473 | 13,900 | 473 |
2015-01-09 | 489 | 490 | 477 | 477 | 11,600 | 477 |
2015-01-08 | 478 | 487 | 478 | 487 | 5,900 | 487 |
2015-01-07 | 478 | 486 | 477 | 480 | 4,200 | 480 |
2015-01-06 | 483 | 484 | 477 | 477 | 15,600 | 477 |
2015-01-05 | 496 | 503 | 486 | 488 | 22,000 | 488 |
分割・併合履歴 : なし