4364 マナック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	560	568	557	563	17,600	563
2017-12-28	562	562	558	560	6,500	560
2017-12-27	554	563	554	562	9,900	562
2017-12-26	551	559	551	556	9,500	556
2017-12-25	552	555	550	551	5,800	551
2017-12-22	558	558	550	556	9,200	556
2017-12-21	561	561	553	558	12,100	558
2017-12-20	560	560	554	559	7,600	559
2017-12-19	571	571	546	561	33,500	561
2017-12-18	586	586	572	572	6,800	572
2017-12-15	572	580	572	579	5,200	579
2017-12-14	588	588	572	572	23,400	572
2017-12-13	591	593	588	588	4,100	588
2017-12-12	591	592	587	588	7,400	588
2017-12-11	596	602	586	588	10,900	588
2017-12-08	597	610	591	602	15,700	602
2017-12-07	587	611	586	597	17,600	597
2017-12-06	602	602	577	587	10,000	587
2017-12-05	586	608	567	606	38,200	606
2017-12-04	585	603	584	586	15,000	586
2017-12-01	585	591	584	586	5,700	586
2017-11-30	578	591	575	585	11,200	585
2017-11-29	584	589	582	584	18,400	584
2017-11-28	607	610	583	583	31,700	583
2017-11-27	625	628	595	607	42,000	607
2017-11-24	622	628	598	628	32,000	628
2017-11-22	593	626	587	625	84,700	625
2017-11-21	582	609	560	579	123,200	579
2017-11-20	525	538	525	532	15,800	532
2017-11-17	534	541	526	527	17,500	527
2017-11-16	525	538	521	531	23,100	531
2017-11-15	549	549	519	525	28,600	525
2017-11-13	578	578	561	566	8,100	566
2017-11-10	572	578	572	573	8,800	573
2017-11-09	577	584	568	574	13,000	574
2017-11-08	578	583	573	576	18,800	576
2017-11-07	565	594	565	577	39,900	577
2017-11-06	558	588	555	568	39,900	568
2017-11-02	577	577	555	568	25,700	568
2017-11-01	580	580	572	578	13,900	578
2017-10-31	573	581	567	581	25,600	581
2017-10-30	582	584	573	576	15,600	576
2017-10-27	562	576	562	576	12,000	576
2017-10-26	545	562	545	562	12,700	562
2017-10-25	554	558	545	548	11,500	548
2017-10-24	554	561	547	550	24,900	550
2017-10-23	573	573	550	556	36,500	556
2017-10-20	561	578	561	563	17,700	563
2017-10-19	555	571	555	563	18,400	563
2017-10-18	555	563	553	553	17,700	553
2017-10-17	564	568	543	545	65,300	545
2017-10-16	600	606	569	569	58,400	569
2017-10-13	630	638	570	580	139,500	580
2017-10-12	552	617	552	600	186,500	600
2017-10-11	529	560	520	542	61,500	542
2017-10-10	528	529	523	529	20,800	529
2017-10-06	519	527	517	523	21,700	523
2017-10-05	522	529	519	529	28,300	529
2017-10-04	517	530	516	522	26,700	522
2017-10-03	525	525	514	517	22,200	517
2017-10-02	515	515	510	513	12,700	513
2017-09-29	508	515	503	515	5,200	515
2017-09-28	509	509	504	509	5,800	509
2017-09-27	507	508	502	506	4,900	506
2017-09-26	508	510	504	506	5,100	506
2017-09-25	514	514	503	508	5,800	508
2017-09-22	512	513	500	508	16,500	508
2017-09-21	504	509	501	509	13,100	509
2017-09-20	501	505	497	504	10,900	504
2017-09-19	499	511	496	497	17,600	497
2017-09-15	484	491	483	490	4,800	490
2017-09-14	488	512	482	488	35,700	488
2017-09-13	491	491	484	488	5,400	488
2017-09-12	491	491	485	490	10,000	490
2017-09-11	479	495	479	489	16,500	489
2017-09-08	478	478	476	476	2,500	476
2017-09-07	480	480	476	476	4,800	476
2017-09-06	479	482	473	482	7,500	482
2017-09-05	482	484	480	482	4,100	482
2017-09-04	482	486	481	482	5,100	482
2017-09-01	482	486	482	485	5,300	485
2017-08-31	485	486	482	482	5,000	482
2017-08-30	488	489	484	485	1,100	485
2017-08-29	474	493	472	493	13,100	493
2017-08-28	476	477	474	475	3,600	475
2017-08-25	474	475	466	472	15,600	472
2017-08-24	482	482	473	474	8,100	474
2017-08-23	474	485	474	483	3,000	483
2017-08-22	472	478	472	474	3,000	474
2017-08-21	485	485	472	472	6,400	472
2017-08-18	487	487	468	482	26,300	482
2017-08-17	487	490	486	487	3,700	487
2017-08-16	477	486	473	484	12,000	484
2017-08-15	475	477	471	477	5,000	477
2017-08-14	474	476	473	476	11,900	476
2017-08-10	474	478	473	474	8,100	474
2017-08-09	475	477	471	474	13,600	474
2017-08-08	471	476	471	473	16,100	473
2017-08-07	463	480	462	473	86,600	473
2017-08-04	525	529	520	525	27,800	525
2017-08-03	520	524	514	520	17,000	520
2017-08-02	515	516	509	513	9,400	513
2017-08-01	510	520	510	515	16,200	515
2017-07-31	510	520	505	512	28,000	512
2017-07-28	505	510	502	507	8,900	507
2017-07-27	502	505	501	504	6,500	504
2017-07-26	503	505	501	502	11,600	502
2017-07-25	507	507	504	506	10,500	506
2017-07-24	509	509	505	507	11,100	507
2017-07-21	505	509	503	506	8,300	506
2017-07-20	505	509	502	507	14,900	507
2017-07-19	504	506	504	504	7,300	504
2017-07-18	504	515	503	511	20,500	511
2017-07-14	503	504	499	500	13,000	500
2017-07-13	500	505	499	500	13,100	500
2017-07-12	508	508	498	500	14,600	500
2017-07-11	504	511	499	508	84,100	508
2017-07-10	497	515	493	513	104,400	513
2017-07-07	481	489	478	481	20,900	481
2017-07-06	485	485	476	481	17,800	481
2017-07-05	492	497	486	486	27,800	486
2017-07-04	489	491	485	489	21,400	489
2017-07-03	483	488	483	484	8,300	484
2017-06-30	482	485	482	482	12,000	482
2017-06-29	485	485	480	484	9,000	484
2017-06-28	485	487	482	485	5,900	485
2017-06-27	487	488	482	485	19,100	485
2017-06-26	488	489	484	487	8,200	487
2017-06-23	482	484	479	484	4,900	484
2017-06-22	481	486	481	482	3,900	482
2017-06-21	486	498	478	481	11,500	481
2017-06-20	489	490	484	484	7,800	484
2017-06-19	471	487	471	484	15,500	484
2017-06-16	471	475	470	472	5,900	472
2017-06-15	469	471	467	471	3,900	471
2017-06-14	472	472	468	468	7,700	468
2017-06-13	470	475	468	473	7,600	473
2017-06-12	474	474	465	469	16,000	469
2017-06-09	472	483	467	472	11,600	472
2017-06-08	475	487	465	466	21,300	466
2017-06-07	470	476	465	475	11,100	475
2017-06-06	484	486	461	468	23,900	468
2017-06-05	479	489	479	487	22,100	487
2017-06-02	503	510	456	483	133,400	483
2017-06-01	497	522	496	501	84,300	501
2017-05-31	530	530	495	495	369,500	495
2017-05-30	494	536	465	536	240,300	536
2017-05-29	464	464	450	456	10,300	456
2017-05-26	488	499	464	464	81,700	464
2017-05-25	443	472	440	472	48,900	472
2017-05-24	438	440	433	440	7,500	440
2017-05-23	440	440	435	436	5,400	436
2017-05-22	435	441	435	439	4,900	439
2017-05-19	432	440	430	437	7,100	437
2017-05-18	436	436	430	431	8,000	431
2017-05-17	439	440	437	440	2,900	440
2017-05-16	441	441	438	439	5,300	439
2017-05-15	444	444	437	438	18,700	438
2017-05-12	439	441	434	438	8,700	438
2017-05-11	435	443	435	439	9,000	439
2017-05-10	434	436	433	434	4,500	434
2017-05-09	435	435	432	434	5,900	434
2017-05-08	440	440	431	435	7,200	435
2017-05-02	433	444	433	435	18,900	435
2017-05-01	423	440	422	432	32,500	432
2017-04-28	422	422	405	417	16,000	417
2017-04-27	422	426	422	422	2,300	422
2017-04-26	420	425	420	422	4,100	422
2017-04-25	418	420	416	417	3,800	417
2017-04-24	417	420	416	416	1,500	416
2017-04-21	412	418	412	417	3,700	417
2017-04-20	420	420	419	419	1,800	419
2017-04-19	421	421	416	420	1,900	420
2017-04-18	422	422	417	421	2,700	421
2017-04-17	420	421	420	421	600	421
2017-04-14	414	421	414	421	1,000	421
2017-04-13	420	420	410	418	8,500	418
2017-04-12	425	425	417	423	4,100	423
2017-04-11	420	427	418	426	8,900	426
2017-04-10	426	428	422	426	4,100	426
2017-04-07	421	426	416	426	5,800	426
2017-04-06	428	428	414	421	8,600	421
2017-04-05	428	430	425	428	3,600	428
2017-04-04	428	430	421	428	8,700	428
2017-04-03	437	437	428	433	8,000	433
2017-03-31	438	442	433	441	8,600	441
2017-03-30	440	443	440	443	2,000	443
2017-03-29	440	445	438	445	1,800	445
2017-03-28	441	442	440	440	2,300	440
2017-03-27	439	444	439	439	4,000	439
2017-03-24	438	443	438	439	4,800	439
2017-03-23	443	443	439	439	4,200	439
2017-03-22	446	446	440	443	12,200	443
2017-03-21	444	450	444	446	10,100	446
2017-03-17	448	448	441	444	7,400	444
2017-03-16	447	449	441	448	27,700	448
2017-03-15	483	483	448	455	47,600	455
2017-03-14	477	480	464	476	30,500	476
2017-03-13	447	484	447	469	58,800	469
2017-03-10	445	449	445	445	4,400	445
2017-03-09	441	446	441	445	2,400	445
2017-03-08	439	445	439	441	3,700	441
2017-03-07	437	442	432	439	4,600	439
2017-03-06	443	445	436	436	4,600	436
2017-03-03	448	448	438	446	6,700	446
2017-03-02	451	451	446	448	3,200	448
2017-03-01	452	452	448	451	600	451
2017-02-28	449	452	445	452	2,200	452
2017-02-27	454	454	446	449	6,200	449
2017-02-24	451	454	451	454	400	454
2017-02-23	451	452	448	452	2,000	452
2017-02-22	452	455	447	455	3,800	455
2017-02-21	453	454	448	453	6,900	453
2017-02-20	456	460	453	453	5,800	453
2017-02-17	457	461	450	456	7,900	456
2017-02-16	459	460	453	457	7,800	457
2017-02-15	450	462	448	460	12,000	460
2017-02-14	450	450	446	449	4,700	449
2017-02-13	446	450	445	450	6,400	450
2017-02-10	446	450	443	446	17,400	446
2017-02-09	442	443	442	443	2,300	443
2017-02-08	443	445	438	443	3,300	443
2017-02-07	442	443	438	443	6,300	443
2017-02-06	447	447	441	443	5,000	443
2017-02-03	438	452	438	445	32,000	445
2017-02-02	437	437	433	437	2,900	437
2017-02-01	434	439	434	437	4,000	437
2017-01-31	439	439	437	437	1,700	437
2017-01-30	442	442	437	442	700	442
2017-01-27	450	450	441	442	17,100	442
2017-01-26	433	445	433	441	18,200	441
2017-01-25	426	434	424	433	9,100	433
2017-01-24	422	425	421	423	3,200	423
2017-01-23	420	427	417	425	2,900	425
2017-01-20	424	424	417	420	13,100	420
2017-01-19	420	430	420	424	13,400	424
2017-01-18	420	427	418	424	16,000	424
2017-01-17	430	430	417	420	14,900	420
2017-01-16	435	440	429	430	14,700	430
2017-01-13	440	444	432	435	11,900	435
2017-01-12	444	445	440	445	5,400	445
2017-01-11	446	447	445	445	2,700	445
2017-01-10	448	450	445	445	5,300	445
2017-01-06	442	455	442	447	18,500	447
2017-01-05	440	445	438	441	4,800	441
2017-01-04	441	445	441	445	4,200	445

分割・併合履歴：なし