4364 マナック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	438	443	438	441	3,900	441
2016-12-29	433	446	433	439	6,400	439
2016-12-28	436	442	432	435	3,600	435
2016-12-27	438	439	434	435	5,300	435
2016-12-26	447	449	436	438	8,100	438
2016-12-22	433	453	433	453	20,900	453
2016-12-21	434	439	430	437	6,600	437
2016-12-20	440	440	430	434	6,200	434
2016-12-19	438	438	433	434	2,700	434
2016-12-16	447	447	435	438	7,000	438
2016-12-15	440	451	438	442	11,200	442
2016-12-14	435	455	435	443	28,700	443
2016-12-13	435	439	432	435	10,900	435
2016-12-12	449	449	436	438	3,900	438
2016-12-09	432	448	432	441	11,800	441
2016-12-08	432	436	431	432	4,200	432
2016-12-07	433	433	430	432	6,100	432
2016-12-06	435	437	431	433	6,200	433
2016-12-05	435	435	434	435	700	435
2016-12-02	449	449	438	438	2,900	438
2016-12-01	449	453	449	449	9,900	449
2016-11-30	445	459	436	454	41,600	454
2016-11-29	428	445	425	445	35,400	445
2016-11-28	432	432	421	426	10,000	426
2016-11-25	421	423	421	421	4,100	421
2016-11-24	424	428	422	423	2,800	423
2016-11-22	428	429	421	423	6,700	423
2016-11-21	415	449	415	429	32,500	429
2016-11-18	416	416	412	412	4,800	412
2016-11-17	411	412	408	412	2,700	412
2016-11-16	414	414	411	411	1,100	411
2016-11-15	414	414	414	414	100	414
2016-11-14	410	414	410	413	2,600	413
2016-11-11	410	410	407	409	1,600	409
2016-11-10	407	410	406	407	4,400	407
2016-11-09	412	412	399	402	4,700	402
2016-11-08	414	415	414	414	1,000	414
2016-11-07	418	418	401	414	13,600	414
2016-11-04	421	421	410	418	5,500	418
2016-11-02	426	433	426	433	1,100	433
2016-11-01	426	440	425	434	4,700	434
2016-10-31	427	428	426	428	12,900	428
2016-10-28	445	445	437	443	300	443
2016-10-27	437	444	437	443	2,500	443
2016-10-26	431	440	431	440	700	440
2016-10-25	443	443	433	435	800	435
2016-10-24	441	441	432	440	6,000	440
2016-10-21	431	444	431	437	6,500	437
2016-10-20	429	437	425	432	9,600	432
2016-10-19	423	473	423	428	36,100	428
2016-10-17	414	415	409	413	5,900	413
2016-10-13	411	412	411	411	2,700	411
2016-10-12	414	415	412	412	1,400	412
2016-10-11	419	440	410	416	14,800	416
2016-10-07	412	414	409	409	2,700	409
2016-10-06	415	418	409	412	3,600	412
2016-10-05	399	414	399	414	17,700	414
2016-10-04	403	405	390	396	16,500	396
2016-10-03	405	409	403	403	1,700	403
2016-09-30	408	410	405	405	2,800	405
2016-09-29	405	405	405	405	200	405
2016-09-27	409	409	403	406	3,100	406
2016-09-26	407	409	407	409	1,000	409
2016-09-23	405	412	401	412	2,900	412
2016-09-21	399	405	399	405	3,900	405
2016-09-20	405	406	400	400	3,100	400
2016-09-16	401	408	401	405	4,000	405
2016-09-15	412	412	404	406	2,700	406
2016-09-14	417	417	412	412	2,300	412
2016-09-13	417	417	417	417	100	417
2016-09-12	419	420	419	420	800	420
2016-09-09	419	426	419	420	1,500	420
2016-09-08	417	421	417	419	2,400	419
2016-09-07	415	417	415	417	500	417
2016-09-06	416	418	414	414	2,500	414
2016-09-05	415	421	415	421	1,900	421
2016-09-02	410	414	410	413	2,400	413
2016-09-01	413	413	410	410	1,300	410
2016-08-31	407	412	407	412	4,500	412
2016-08-30	404	405	403	403	1,000	403
2016-08-29	403	405	402	402	1,200	402
2016-08-26	403	405	401	401	3,000	401
2016-08-25	399	403	399	403	1,600	403
2016-08-24	403	404	398	400	5,900	400
2016-08-23	402	406	402	406	1,100	406
2016-08-22	400	406	400	406	600	406
2016-08-18	407	407	405	405	1,400	405
2016-08-17	405	408	402	402	1,700	402
2016-08-16	409	409	397	399	10,100	399
2016-08-15	414	414	408	408	2,700	408
2016-08-12	416	416	413	413	1,600	413
2016-08-10	414	415	409	415	4,800	415
2016-08-09	425	425	412	414	7,900	414
2016-08-08	438	438	418	424	5,500	424
2016-08-05	435	435	425	431	4,300	431
2016-08-04	422	431	422	431	3,100	431
2016-08-03	423	423	421	422	1,300	422
2016-08-02	424	426	424	425	1,200	425
2016-08-01	421	427	421	427	2,300	427
2016-07-29	432	432	418	428	8,300	428
2016-07-28	448	448	432	433	3,900	433
2016-07-27	451	453	444	448	4,000	448
2016-07-26	450	453	450	453	200	453
2016-07-25	446	455	441	455	7,700	455
2016-07-22	455	455	440	443	6,500	443
2016-07-21	455	455	438	455	14,000	455
2016-07-20	470	478	455	460	23,100	460
2016-07-19	493	493	460	462	65,600	462
2016-07-15	475	487	463	476	15,200	476
2016-07-14	431	494	431	477	61,900	477
2016-07-13	434	436	429	429	5,500	429
2016-07-12	438	438	434	434	2,000	434
2016-07-11	433	437	429	431	3,300	431
2016-07-08	415	438	415	425	9,700	425
2016-07-07	415	416	415	415	2,000	415
2016-07-06	427	427	414	416	3,700	416
2016-07-05	427	427	421	427	900	427
2016-07-04	428	428	425	425	500	425
2016-07-01	421	426	420	426	1,000	426
2016-06-30	421	423	421	423	300	423
2016-06-29	420	430	419	419	3,700	419
2016-06-28	412	418	406	414	4,100	414
2016-06-27	411	420	406	420	5,700	420
2016-06-24	441	443	410	411	17,700	411
2016-06-23	437	442	431	441	5,500	441
2016-06-22	440	440	435	436	4,200	436
2016-06-21	421	477	421	441	50,300	441
2016-06-20	417	450	415	422	16,900	422
2016-06-17	423	423	417	417	1,900	417
2016-06-16	422	422	415	416	5,800	416
2016-06-15	421	425	421	422	1,900	422
2016-06-14	425	432	415	416	10,400	416
2016-06-13	434	434	422	424	16,300	424
2016-06-10	440	470	440	444	25,900	444
2016-06-09	435	441	435	441	5,900	441
2016-06-08	432	446	430	432	5,500	432
2016-06-07	427	434	424	432	3,500	432
2016-06-06	427	427	427	427	500	427
2016-06-03	433	433	421	421	5,100	421
2016-06-02	431	438	423	437	9,700	437
2016-06-01	428	445	428	444	8,300	444
2016-05-31	424	437	423	425	7,900	425
2016-05-30	413	420	412	419	8,500	419
2016-05-27	421	432	410	414	13,500	414
2016-05-26	410	420	409	420	7,800	420
2016-05-25	406	408	402	408	6,100	408
2016-05-24	404	411	400	402	5,900	402
2016-05-23	408	408	397	404	11,300	404
2016-05-20	402	411	402	408	6,700	408
2016-05-19	421	421	411	412	8,000	412
2016-05-18	433	433	413	426	9,100	426
2016-05-17	431	433	430	433	2,200	433
2016-05-16	450	454	425	430	11,200	430
2016-05-13	435	436	435	435	1,200	435
2016-05-12	440	444	437	440	1,900	440
2016-05-11	449	449	439	439	3,600	439
2016-05-10	446	447	437	444	3,000	444
2016-05-09	455	455	430	446	6,200	446
2016-05-06	453	453	445	451	1,700	451
2016-05-02	442	458	433	453	10,800	453
2016-04-28	471	476	450	454	10,600	454
2016-04-27	473	475	473	473	3,100	473
2016-04-26	475	475	463	473	4,200	473
2016-04-25	472	485	470	470	5,800	470
2016-04-22	480	480	464	472	21,900	472
2016-04-21	500	503	471	487	31,200	487
2016-04-20	458	534	458	498	110,400	498
2016-04-19	459	467	453	458	10,200	458
2016-04-18	451	492	450	457	38,600	457
2016-04-15	449	472	442	449	23,600	449
2016-04-14	453	461	435	442	27,600	442
2016-04-13	427	434	427	429	2,900	429
2016-04-12	414	423	414	423	1,700	423
2016-04-11	426	435	412	417	8,100	417
2016-04-08	422	428	422	422	3,200	422
2016-04-07	433	433	419	421	3,800	421
2016-04-06	423	433	423	433	1,300	433
2016-04-05	431	433	423	427	3,800	427
2016-04-04	430	442	430	431	19,500	431
2016-04-01	423	490	419	419	60,200	419
2016-03-31	420	420	417	417	1,400	417
2016-03-30	415	420	414	420	1,000	420
2016-03-29	415	416	412	415	1,300	415
2016-03-28	419	419	413	417	2,600	417
2016-03-25	420	426	412	414	8,400	414
2016-03-24	421	422	416	419	5,100	419
2016-03-23	431	431	419	422	9,100	422
2016-03-22	410	483	410	426	123,600	426
2016-03-18	403	406	402	403	900	403
2016-03-17	405	405	403	405	700	405
2016-03-16	403	405	402	405	400	405
2016-03-15	406	407	404	405	1,900	405
2016-03-14	408	410	403	404	2,800	404
2016-03-11	408	408	408	408	300	408
2016-03-10	405	409	404	404	1,800	404
2016-03-09	401	405	400	405	1,200	405
2016-03-08	405	405	401	401	1,200	401
2016-03-07	408	413	405	405	3,300	405
2016-03-04	402	408	401	408	1,200	408
2016-03-03	398	404	398	402	600	402
2016-03-02	395	398	395	398	400	398
2016-03-01	390	394	390	394	500	394
2016-02-26	408	409	401	401	1,800	401
2016-02-25	400	400	400	400	2,400	400
2016-02-24	393	399	385	389	3,300	389
2016-02-23	390	390	384	385	1,000	385
2016-02-22	383	398	383	398	4,700	398
2016-02-19	389	404	385	393	3,000	393
2016-02-18	381	397	381	397	2,700	397
2016-02-17	377	382	375	377	3,000	377
2016-02-16	381	383	380	383	800	383
2016-02-15	382	386	381	381	1,800	381
2016-02-12	380	381	372	372	7,400	372
2016-02-10	404	404	385	394	7,000	394
2016-02-09	403	404	390	395	4,100	395
2016-02-08	406	406	403	405	1,900	405
2016-02-05	395	403	395	403	2,500	403
2016-02-04	403	405	400	403	1,700	403
2016-02-03	408	408	395	403	5,100	403
2016-02-02	414	416	408	410	2,800	410
2016-02-01	405	410	401	410	4,500	410
2016-01-29	394	404	390	399	3,300	399
2016-01-28	394	397	389	392	3,600	392
2016-01-27	383	395	383	394	7,400	394
2016-01-26	387	387	380	380	8,900	380
2016-01-25	381	391	377	388	29,400	388
2016-01-22	390	410	385	395	4,800	395
2016-01-21	403	404	385	385	7,200	385
2016-01-20	408	408	398	403	4,700	403
2016-01-19	405	411	405	408	2,300	408
2016-01-18	410	414	402	407	5,000	407
2016-01-15	430	430	421	424	2,100	424
2016-01-14	420	423	416	422	2,200	422
2016-01-13	428	434	428	431	1,600	431
2016-01-12	437	437	420	428	3,400	428
2016-01-08	439	445	439	440	1,700	440
2016-01-07	447	448	431	440	5,700	440
2016-01-06	456	457	447	447	1,800	447
2016-01-05	446	454	446	453	1,700	453
2016-01-04	461	461	448	454	4,100	454

分割・併合履歴：なし