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
2015-12-30460460457457200457
2015-12-29460460460460400460
2015-12-284584654574602,200460
2015-12-254534604504544,400454
2015-12-2445445444644910,500449
2015-12-224514584454505,600450
2015-12-214644644524528,800452
2015-12-184664704614645,500464
2015-12-1746847746546812,200468
2015-12-1646347345846810,300468
2015-12-1545846945846210,100462
2015-12-1446146545046319,600463
2015-12-1146947646847310,400473
2015-12-104714754634699,500469
2015-12-094584684584685,200468
2015-12-084704704574669,900466
2015-12-0747548146847111,600471
2015-12-0446547146246715,300467
2015-12-0346346844546633,500466
2015-12-0246749546347190,000471
2015-12-0146647146046749,600467
2015-11-30455532449480270,900480
2015-11-2746646843845899,900458
2015-11-26430498430458442,300458
2015-11-254184254184184,000418
2015-11-244144234124185,800418
2015-11-204104144094143,200414
2015-11-194104114094114,300411
2015-11-184064114034073,900407
2015-11-174064134024066,800406
2015-11-164044104034045,000404
2015-11-134084094034066,100406
2015-11-1241241540640813,400408
2015-11-114094154084132,500413
2015-11-104064104054085,800408
2015-11-094144144074078,900407
2015-11-064104134054063,400406
2015-11-054234234114122,400412
2015-11-044224264154164,900416
2015-11-024284284184206,200420
2015-10-304274364244297,000429
2015-10-294344364254275,500427
2015-10-284324404314312,300431
2015-10-274384414314314,400431
2015-10-264354464334385,700438
2015-10-234304344304332,100433
2015-10-224294334284331,000433
2015-10-214284394274295,600429
2015-10-20429429428428600428
2015-10-194314344264293,200429
2015-10-164304394304367,800436
2015-10-154294404254406,800440
2015-10-144304304234291,700429
2015-10-134264344244315,500431
2015-10-094224314224263,900426
2015-10-084224264214221,900422
2015-10-0742943041742211,300422
2015-10-064304324294303,900430
2015-10-054304384304301,700430
2015-10-024324344304301,000430
2015-10-014294354264302,200430
2015-09-30437438436436700436
2015-09-294334364284311,600431
2015-09-28433438433438300438
2015-09-254334404294334,500433
2015-09-244304324294292,600429
2015-09-184224304214305,400430
2015-09-174214344214305,200430
2015-09-164224234194213,200421
2015-09-154244324244302,800430
2015-09-144334374324322,800432
2015-09-114334474334382,000438
2015-09-104364414324412,000441
2015-09-094444444314376,500437
2015-09-084374524364378,500437
2015-09-074294334214333,400433
2015-09-044334334214291,600429
2015-09-034344394274332,600433
2015-09-024224344224345,000434
2015-09-014364414334385,600438
2015-08-314344444334447,000444
2015-08-284274334274321,600432
2015-08-2741343241242016,600420
2015-08-263974183944157,700415
2015-08-2539842037739619,900396
2015-08-2443845040441224,800412
2015-08-214654654524589,900458
2015-08-204714724674674,800467
2015-08-194724784724743,300474
2015-08-184704734704713,100471
2015-08-174704714664711,000471
2015-08-144794794664735,000473
2015-08-134724794704795,200479
2015-08-124734774694724,900472
2015-08-114834834754766,500476
2015-08-1049849948048314,600483
2015-08-075025044934987,900498
2015-08-065085115045041,200504
2015-08-055045105005043,500504
2015-08-045045095005044,100504
2015-08-034965044915045,600504
2015-07-315065064884938,000493
2015-07-305095094984998,200499
2015-07-295135145065095,000509
2015-07-285135135075092,300509
2015-07-275105155065134,700513
2015-07-245105125085103,200510
2015-07-235115115045106,700510
2015-07-225145145075075,100507
2015-07-215165185065118,900511
2015-07-175065065005065,000506
2015-07-1650750748950514,200505
2015-07-155045095045077,300507
2015-07-145025044965046,500504
2015-07-1348949948849511,300495
2015-07-1048449547448015,900480
2015-07-0948848946748418,900484
2015-07-0850250248849210,000492
2015-07-074905004884957,300495
2015-07-064864964864907,700490
2015-07-0350550548449613,200496
2015-07-025015064985015,500501
2015-07-0148251048049722,200497
2015-06-304864864784837,100483
2015-06-2948649347847823,000478
2015-06-2650250249149913,200499
2015-06-255045045015022,900502
2015-06-2450851250250219,800502
2015-06-235055054994996,900499
2015-06-2250250949749919,800499
2015-06-195105145065109,500510
2015-06-1852352350550530,000505
2015-06-1754254253053310,400533
2015-06-1654054552953217,100532
2015-06-15540575523549103,900549
2015-06-1251553550953256,600532
2015-06-1151151250450818,900508
2015-06-1051951950850817,000508
2015-06-0951252350751925,400519
2015-06-0851452650050861,800508
2015-06-0552753250250995,300509
2015-06-04563565526527193,100527
2015-06-03550630537583674,100583
2015-06-02494540492534168,000534
2015-06-014895004894953,000495
2015-05-2949752048749145,600491
2015-05-284934944894943,800494
2015-05-274875044864928,600492
2015-05-264894954874953,900495
2015-05-254994994884899,900489
2015-05-2249549647949614,000496
2015-05-2147549847549731,100497
2015-05-204724774724754,000475
2015-05-194694734694725,200472
2015-05-1846847346546912,900469
2015-05-1547447445746222,200462
2015-05-1446547345045018,500450
2015-05-134624624534629,500462
2015-05-1245746245046218,200462
2015-05-1148448446547018,400470
2015-05-084714714634704,400470
2015-05-0745747244947211,100472
2015-05-0145647145445722,000457
2015-04-3048348444444838,300448
2015-04-284944944834887,400488
2015-04-2749549749049411,100494
2015-04-2448250448049646,000496
2015-04-2348448847848620,400486
2015-04-22477532470484103,600484
2015-04-214774784704747,500474
2015-04-2049149447547636,100476
2015-04-1750750748549833,200498
2015-04-1648952048850853,500508
2015-04-154874874824843,700484
2015-04-144884904854879,700487
2015-04-134954954904901,900490
2015-04-104974974884949,800494
2015-04-094934984934974,500497
2015-04-084844974834907,700490
2015-04-074844944824864,100486
2015-04-064844854804844,500484
2015-04-034944944854856,900485
2015-04-024954954854929,900492
2015-04-014994994914967,700496
2015-03-3150350649450310,500503
2015-03-304935034935036,400503
2015-03-2749550848849114,800491
2015-03-2651151750650815,400508
2015-03-2549851449451321,800513
2015-03-2450350349850312,700503
2015-03-2352252749950644,700506
2015-03-2053555752152173,100521
2015-03-19555597525535243,600535
2015-03-18522615522582479,800582
2015-03-17564592510515138,800515
2015-03-16489564489545141,500545
2015-03-1348049247648720,000487
2015-03-124704864704767,700476
2015-03-114634794634778,600477
2015-03-104664744624638,400463
2015-03-094814814634667,500466
2015-03-0646548746447827,500478
2015-03-054634654604653,400465
2015-03-044604634544634,100463
2015-03-034634684594615,400461
2015-03-024684734634635,100463
2015-02-2746747046346812,900468
2015-02-2645346345246211,100462
2015-02-254464554414539,400453
2015-02-244484534414506,000450
2015-02-2345045444044716,400447
2015-02-204424554374558,300455
2015-02-1943945843643617,400436
2015-02-1844544843543918,700439
2015-02-1744245143644515,200445
2015-02-164514514444495,200449
2015-02-1346846844845021,000450
2015-02-1245546945146910,500469
2015-02-104484524444529,000452
2015-02-0944146544145513,600455
2015-02-064494504364399,500439
2015-02-054504504424452,100445
2015-02-044514564454564,800456
2015-02-034584594454519,500451
2015-02-024664664544558,100455
2015-01-304614664594667,500466
2015-01-294614684604605,900460
2015-01-284594684594613,600461
2015-01-2745646945346410,700464
2015-01-264584634554564,500456
2015-01-234654674584588,000458
2015-01-224684684594593,200459
2015-01-214684694644654,200465
2015-01-2047147544946812,900468
2015-01-194594754584719,600471
2015-01-1646148545045621,600456
2015-01-154554614554567,200456
2015-01-144654774614627,300462
2015-01-1347447746547313,900473
2015-01-0948949047747711,600477
2015-01-084784874784875,900487
2015-01-074784864774804,200480
2015-01-0648348447747715,600477
2015-01-0549650348648822,000488

分割・併合履歴 : なし