4364 マナック(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 459 | 459 | 446 | 453 | 3,800 | 453 |
2018-12-27 | 428 | 459 | 428 | 459 | 19,400 | 459 |
2018-12-26 | 414 | 416 | 398 | 416 | 2,200 | 416 |
2018-12-25 | 403 | 410 | 392 | 398 | 55,300 | 398 |
2018-12-21 | 425 | 425 | 406 | 417 | 11,600 | 417 |
2018-12-20 | 446 | 453 | 422 | 430 | 9,300 | 430 |
2018-12-19 | 455 | 463 | 440 | 456 | 7,400 | 456 |
2018-12-18 | 459 | 470 | 459 | 467 | 6,800 | 467 |
2018-12-17 | 487 | 487 | 473 | 475 | 4,200 | 475 |
2018-12-14 | 477 | 489 | 473 | 487 | 5,600 | 487 |
2018-12-13 | 481 | 483 | 473 | 473 | 3,600 | 473 |
2018-12-12 | 479 | 484 | 479 | 482 | 800 | 482 |
2018-12-11 | 490 | 490 | 479 | 479 | 5,300 | 479 |
2018-12-10 | 503 | 525 | 495 | 495 | 10,300 | 495 |
2018-12-07 | 483 | 504 | 483 | 504 | 21,800 | 504 |
2018-12-06 | 477 | 483 | 470 | 483 | 7,800 | 483 |
2018-12-05 | 476 | 486 | 476 | 477 | 4,800 | 477 |
2018-12-04 | 488 | 488 | 482 | 482 | 2,900 | 482 |
2018-12-03 | 484 | 488 | 484 | 488 | 400 | 488 |
2018-11-30 | 486 | 489 | 486 | 489 | 700 | 489 |
2018-11-29 | 488 | 490 | 479 | 484 | 10,000 | 484 |
2018-11-28 | 494 | 502 | 488 | 488 | 2,300 | 488 |
2018-11-27 | 489 | 502 | 489 | 496 | 4,700 | 496 |
2018-11-26 | 500 | 502 | 486 | 489 | 7,600 | 489 |
2018-11-22 | 479 | 489 | 479 | 489 | 6,800 | 489 |
2018-11-21 | 472 | 478 | 472 | 476 | 1,800 | 476 |
2018-11-20 | 477 | 479 | 475 | 479 | 500 | 479 |
2018-11-19 | 473 | 477 | 473 | 477 | 200 | 477 |
2018-11-16 | 470 | 475 | 470 | 471 | 2,400 | 471 |
2018-11-15 | 470 | 482 | 470 | 471 | 2,900 | 471 |
2018-11-14 | 464 | 471 | 464 | 470 | 2,700 | 470 |
2018-11-13 | 471 | 476 | 462 | 462 | 4,300 | 462 |
2018-11-12 | 490 | 490 | 471 | 471 | 11,000 | 471 |
2018-11-09 | 490 | 496 | 486 | 490 | 4,000 | 490 |
2018-11-08 | 490 | 497 | 489 | 492 | 5,700 | 492 |
2018-11-07 | 486 | 490 | 480 | 489 | 8,100 | 489 |
2018-11-06 | 504 | 509 | 489 | 489 | 10,500 | 489 |
2018-11-05 | 480 | 480 | 477 | 480 | 4,900 | 480 |
2018-11-02 | 464 | 488 | 464 | 482 | 9,900 | 482 |
2018-11-01 | 467 | 467 | 463 | 464 | 1,100 | 464 |
2018-10-31 | 450 | 459 | 450 | 459 | 900 | 459 |
2018-10-30 | 435 | 449 | 431 | 445 | 5,200 | 445 |
2018-10-29 | 456 | 459 | 426 | 443 | 49,100 | 443 |
2018-10-26 | 471 | 478 | 459 | 459 | 8,800 | 459 |
2018-10-25 | 481 | 482 | 471 | 471 | 3,600 | 471 |
2018-10-24 | 482 | 483 | 476 | 481 | 2,100 | 481 |
2018-10-23 | 485 | 488 | 484 | 488 | 3,300 | 488 |
2018-10-22 | 485 | 485 | 485 | 485 | 100 | 485 |
2018-10-19 | 485 | 485 | 477 | 485 | 2,800 | 485 |
2018-10-18 | 489 | 489 | 484 | 485 | 2,100 | 485 |
2018-10-17 | 491 | 492 | 487 | 490 | 1,700 | 490 |
2018-10-16 | 489 | 489 | 487 | 487 | 200 | 487 |
2018-10-15 | 481 | 485 | 481 | 485 | 1,500 | 485 |
2018-10-12 | 485 | 490 | 480 | 485 | 2,500 | 485 |
2018-10-11 | 480 | 485 | 477 | 485 | 5,400 | 485 |
2018-10-10 | 486 | 492 | 485 | 490 | 2,100 | 490 |
2018-10-09 | 489 | 490 | 483 | 484 | 4,300 | 484 |
2018-10-05 | 491 | 494 | 490 | 492 | 2,400 | 492 |
2018-10-04 | 502 | 502 | 490 | 490 | 3,100 | 490 |
2018-10-03 | 488 | 497 | 486 | 497 | 7,200 | 497 |
2018-10-02 | 491 | 496 | 491 | 494 | 13,600 | 494 |
2018-10-01 | 492 | 496 | 491 | 491 | 1,900 | 491 |
2018-09-28 | 486 | 499 | 484 | 498 | 7,800 | 498 |
2018-09-27 | 490 | 490 | 484 | 484 | 4,200 | 484 |
2018-09-26 | 487 | 491 | 479 | 491 | 10,200 | 491 |
2018-09-25 | 487 | 494 | 487 | 491 | 2,500 | 491 |
2018-09-21 | 493 | 496 | 482 | 486 | 5,400 | 486 |
2018-09-20 | 496 | 496 | 493 | 493 | 500 | 493 |
2018-09-19 | 499 | 499 | 496 | 496 | 500 | 496 |
2018-09-18 | 499 | 499 | 499 | 499 | 200 | 499 |
2018-09-14 | 494 | 494 | 494 | 494 | 2,200 | 494 |
2018-09-13 | 497 | 497 | 492 | 494 | 1,800 | 494 |
2018-09-12 | 498 | 505 | 497 | 497 | 1,200 | 497 |
2018-09-11 | 510 | 510 | 497 | 497 | 5,600 | 497 |
2018-09-10 | 496 | 504 | 496 | 497 | 2,100 | 497 |
2018-09-07 | 500 | 504 | 495 | 495 | 2,500 | 495 |
2018-09-06 | 490 | 500 | 490 | 500 | 2,600 | 500 |
2018-09-05 | 498 | 500 | 498 | 500 | 3,000 | 500 |
2018-09-04 | 495 | 498 | 495 | 498 | 700 | 498 |
2018-09-03 | 489 | 496 | 489 | 492 | 1,800 | 492 |
2018-08-31 | 494 | 496 | 494 | 496 | 600 | 496 |
2018-08-30 | 495 | 499 | 488 | 494 | 2,800 | 494 |
2018-08-29 | 490 | 494 | 488 | 494 | 900 | 494 |
2018-08-28 | 486 | 488 | 485 | 488 | 6,400 | 488 |
2018-08-27 | 477 | 485 | 477 | 485 | 5,000 | 485 |
2018-08-24 | 477 | 480 | 476 | 477 | 1,700 | 477 |
2018-08-23 | 477 | 478 | 477 | 477 | 500 | 477 |
2018-08-22 | 476 | 477 | 476 | 477 | 1,200 | 477 |
2018-08-21 | 478 | 478 | 471 | 471 | 13,500 | 471 |
2018-08-20 | 474 | 480 | 474 | 480 | 1,300 | 480 |
2018-08-17 | 473 | 480 | 473 | 474 | 3,600 | 474 |
2018-08-16 | 488 | 488 | 466 | 472 | 8,600 | 472 |
2018-08-15 | 498 | 498 | 491 | 491 | 6,300 | 491 |
2018-08-14 | 505 | 505 | 497 | 499 | 4,900 | 499 |
2018-08-13 | 518 | 518 | 505 | 505 | 4,000 | 505 |
2018-08-10 | 510 | 519 | 510 | 518 | 2,500 | 518 |
2018-08-09 | 510 | 511 | 510 | 510 | 800 | 510 |
2018-08-08 | 519 | 519 | 500 | 508 | 10,700 | 508 |
2018-08-07 | 519 | 520 | 518 | 519 | 1,300 | 519 |
2018-08-06 | 530 | 530 | 519 | 519 | 10,100 | 519 |
2018-08-03 | 521 | 530 | 520 | 530 | 5,800 | 530 |
2018-08-02 | 530 | 530 | 520 | 521 | 9,600 | 521 |
2018-08-01 | 535 | 537 | 529 | 533 | 3,000 | 533 |
2018-07-31 | 534 | 545 | 533 | 533 | 2,200 | 533 |
2018-07-30 | 534 | 536 | 532 | 532 | 2,500 | 532 |
2018-07-27 | 525 | 530 | 525 | 530 | 3,400 | 530 |
2018-07-26 | 524 | 524 | 524 | 524 | 1,600 | 524 |
2018-07-25 | 528 | 528 | 525 | 525 | 1,100 | 525 |
2018-07-24 | 527 | 527 | 525 | 525 | 700 | 525 |
2018-07-23 | 528 | 530 | 524 | 525 | 3,100 | 525 |
2018-07-20 | 523 | 533 | 520 | 531 | 6,900 | 531 |
2018-07-19 | 527 | 533 | 527 | 533 | 800 | 533 |
2018-07-18 | 525 | 527 | 525 | 527 | 2,200 | 527 |
2018-07-17 | 539 | 539 | 525 | 525 | 3,500 | 525 |
2018-07-13 | 530 | 534 | 529 | 529 | 5,600 | 529 |
2018-07-12 | 537 | 537 | 530 | 535 | 4,100 | 535 |
2018-07-11 | 541 | 541 | 535 | 536 | 500 | 536 |
2018-07-10 | 535 | 546 | 535 | 538 | 4,900 | 538 |
2018-07-09 | 531 | 535 | 530 | 534 | 4,500 | 534 |
2018-07-06 | 533 | 537 | 531 | 533 | 2,600 | 533 |
2018-07-05 | 539 | 539 | 533 | 533 | 2,000 | 533 |
2018-07-04 | 550 | 550 | 539 | 539 | 11,400 | 539 |
2018-07-03 | 558 | 558 | 550 | 556 | 5,400 | 556 |
2018-07-02 | 566 | 566 | 558 | 558 | 13,300 | 558 |
2018-06-29 | 551 | 551 | 544 | 546 | 1,500 | 546 |
2018-06-28 | 539 | 549 | 538 | 549 | 3,200 | 549 |
2018-06-27 | 538 | 550 | 538 | 538 | 6,500 | 538 |
2018-06-26 | 540 | 540 | 533 | 538 | 1,200 | 538 |
2018-06-25 | 537 | 545 | 537 | 539 | 600 | 539 |
2018-06-22 | 541 | 541 | 536 | 537 | 2,300 | 537 |
2018-06-21 | 543 | 543 | 538 | 541 | 700 | 541 |
2018-06-20 | 550 | 550 | 533 | 548 | 12,500 | 548 |
2018-06-19 | 549 | 550 | 546 | 550 | 9,100 | 550 |
2018-06-18 | 556 | 556 | 548 | 550 | 6,900 | 550 |
2018-06-15 | 557 | 557 | 555 | 556 | 5,600 | 556 |
2018-06-14 | 557 | 561 | 557 | 557 | 4,400 | 557 |
2018-06-13 | 558 | 561 | 555 | 557 | 4,700 | 557 |
2018-06-12 | 566 | 573 | 557 | 557 | 15,100 | 557 |
2018-06-11 | 570 | 573 | 566 | 568 | 7,700 | 568 |
2018-06-08 | 555 | 567 | 555 | 562 | 4,100 | 562 |
2018-06-07 | 555 | 557 | 555 | 555 | 700 | 555 |
2018-06-06 | 555 | 557 | 555 | 555 | 1,000 | 555 |
2018-06-05 | 570 | 570 | 549 | 555 | 19,400 | 555 |
2018-06-04 | 575 | 578 | 565 | 578 | 5,100 | 578 |
2018-06-01 | 580 | 585 | 570 | 578 | 9,400 | 578 |
2018-05-31 | 587 | 594 | 575 | 580 | 26,900 | 580 |
2018-05-30 | 561 | 586 | 550 | 583 | 35,900 | 583 |
2018-05-29 | 570 | 588 | 554 | 566 | 55,900 | 566 |
2018-05-28 | 565 | 573 | 547 | 572 | 21,800 | 572 |
2018-05-25 | 558 | 565 | 558 | 564 | 4,300 | 564 |
2018-05-24 | 562 | 567 | 554 | 565 | 11,500 | 565 |
2018-05-23 | 551 | 559 | 551 | 559 | 8,200 | 559 |
2018-05-22 | 557 | 557 | 551 | 551 | 2,300 | 551 |
2018-05-21 | 551 | 557 | 550 | 557 | 3,600 | 557 |
2018-05-18 | 549 | 559 | 547 | 551 | 18,600 | 551 |
2018-05-17 | 552 | 556 | 550 | 551 | 2,700 | 551 |
2018-05-16 | 547 | 556 | 547 | 552 | 8,900 | 552 |
2018-05-15 | 550 | 558 | 538 | 552 | 12,100 | 552 |
2018-05-14 | 551 | 555 | 545 | 546 | 12,300 | 546 |
2018-05-11 | 557 | 562 | 551 | 551 | 3,400 | 551 |
2018-05-10 | 551 | 558 | 551 | 557 | 5,200 | 557 |
2018-05-09 | 549 | 552 | 548 | 551 | 6,400 | 551 |
2018-05-08 | 551 | 553 | 549 | 551 | 6,200 | 551 |
2018-05-07 | 554 | 557 | 551 | 555 | 3,500 | 555 |
2018-05-02 | 550 | 553 | 550 | 551 | 1,800 | 551 |
2018-05-01 | 547 | 562 | 545 | 550 | 8,200 | 550 |
2018-04-27 | 585 | 590 | 550 | 550 | 42,400 | 550 |
2018-04-26 | 558 | 579 | 556 | 579 | 36,700 | 579 |
2018-04-25 | 561 | 566 | 545 | 566 | 15,000 | 566 |
2018-04-24 | 562 | 563 | 553 | 561 | 3,700 | 561 |
2018-04-23 | 557 | 561 | 557 | 557 | 1,900 | 557 |
2018-04-20 | 560 | 569 | 555 | 557 | 4,400 | 557 |
2018-04-19 | 575 | 575 | 555 | 555 | 11,800 | 555 |
2018-04-18 | 564 | 573 | 564 | 573 | 5,900 | 573 |
2018-04-17 | 573 | 573 | 560 | 570 | 5,200 | 570 |
2018-04-16 | 566 | 587 | 562 | 573 | 16,400 | 573 |
2018-04-13 | 545 | 578 | 545 | 561 | 28,200 | 561 |
2018-04-12 | 540 | 551 | 540 | 551 | 18,600 | 551 |
2018-04-11 | 546 | 551 | 540 | 540 | 2,600 | 540 |
2018-04-10 | 549 | 554 | 545 | 545 | 4,600 | 545 |
2018-04-09 | 548 | 548 | 542 | 546 | 800 | 546 |
2018-04-06 | 552 | 552 | 548 | 548 | 3,000 | 548 |
2018-04-05 | 551 | 557 | 551 | 557 | 1,900 | 557 |
2018-04-04 | 550 | 552 | 548 | 548 | 1,800 | 548 |
2018-04-03 | 545 | 549 | 545 | 545 | 500 | 545 |
2018-03-30 | 550 | 550 | 540 | 540 | 3,400 | 540 |
2018-03-29 | 557 | 557 | 545 | 546 | 1,900 | 546 |
2018-03-28 | 547 | 552 | 547 | 552 | 2,200 | 552 |
2018-03-27 | 553 | 556 | 548 | 550 | 6,600 | 550 |
2018-03-26 | 560 | 560 | 540 | 550 | 7,300 | 550 |
2018-03-23 | 565 | 570 | 560 | 560 | 3,100 | 560 |
2018-03-22 | 572 | 579 | 571 | 575 | 4,600 | 575 |
2018-03-20 | 560 | 568 | 559 | 568 | 3,200 | 568 |
2018-03-19 | 580 | 580 | 561 | 565 | 10,400 | 565 |
2018-03-16 | 588 | 588 | 580 | 580 | 3,600 | 580 |
2018-03-15 | 583 | 584 | 583 | 584 | 200 | 584 |
2018-03-14 | 585 | 588 | 583 | 583 | 3,700 | 583 |
2018-03-13 | 581 | 582 | 575 | 581 | 3,000 | 581 |
2018-03-12 | 585 | 586 | 576 | 581 | 3,800 | 581 |
2018-03-09 | 610 | 611 | 576 | 577 | 25,300 | 577 |
2018-03-08 | 614 | 614 | 598 | 602 | 15,100 | 602 |
2018-03-07 | 593 | 620 | 593 | 597 | 42,100 | 597 |
2018-03-06 | 587 | 595 | 580 | 595 | 19,500 | 595 |
2018-03-05 | 586 | 591 | 575 | 583 | 4,800 | 583 |
2018-03-02 | 580 | 593 | 575 | 591 | 10,100 | 591 |
2018-03-01 | 589 | 595 | 582 | 595 | 4,900 | 595 |
2018-02-28 | 595 | 597 | 587 | 595 | 6,500 | 595 |
2018-02-27 | 593 | 600 | 591 | 599 | 17,400 | 599 |
2018-02-26 | 580 | 594 | 579 | 594 | 22,100 | 594 |
2018-02-23 | 572 | 577 | 565 | 572 | 26,600 | 572 |
2018-02-22 | 573 | 573 | 561 | 571 | 7,900 | 571 |
2018-02-21 | 563 | 573 | 563 | 573 | 6,200 | 573 |
2018-02-20 | 563 | 568 | 560 | 563 | 13,100 | 563 |
2018-02-19 | 566 | 569 | 558 | 569 | 22,700 | 569 |
2018-02-16 | 555 | 566 | 555 | 566 | 8,800 | 566 |
2018-02-15 | 553 | 562 | 548 | 554 | 4,800 | 554 |
2018-02-14 | 550 | 555 | 532 | 548 | 17,900 | 548 |
2018-02-13 | 577 | 577 | 548 | 548 | 25,500 | 548 |
2018-02-09 | 558 | 579 | 553 | 575 | 18,600 | 575 |
2018-02-08 | 577 | 589 | 570 | 588 | 9,700 | 588 |
2018-02-07 | 558 | 585 | 558 | 572 | 17,300 | 572 |
2018-02-06 | 540 | 560 | 534 | 548 | 49,400 | 548 |
2018-02-05 | 588 | 617 | 579 | 590 | 102,600 | 590 |
2018-02-02 | 618 | 668 | 618 | 658 | 61,300 | 658 |
2018-02-01 | 612 | 619 | 610 | 615 | 14,600 | 615 |
2018-01-31 | 609 | 622 | 608 | 613 | 10,800 | 613 |
2018-01-30 | 629 | 631 | 616 | 616 | 11,400 | 616 |
2018-01-29 | 640 | 645 | 631 | 633 | 10,100 | 633 |
2018-01-26 | 635 | 641 | 628 | 630 | 17,300 | 630 |
2018-01-25 | 626 | 634 | 621 | 633 | 11,000 | 633 |
2018-01-24 | 625 | 629 | 616 | 620 | 12,700 | 620 |
2018-01-23 | 625 | 643 | 625 | 626 | 20,900 | 626 |
2018-01-22 | 616 | 632 | 616 | 625 | 16,600 | 625 |
2018-01-19 | 610 | 626 | 605 | 618 | 14,700 | 618 |
2018-01-18 | 646 | 646 | 610 | 610 | 26,000 | 610 |
2018-01-17 | 640 | 640 | 602 | 616 | 66,000 | 616 |
2018-01-16 | 658 | 680 | 602 | 647 | 159,200 | 647 |
2018-01-15 | 606 | 650 | 603 | 646 | 77,600 | 646 |
2018-01-12 | 599 | 610 | 590 | 596 | 27,600 | 596 |
2018-01-11 | 605 | 605 | 592 | 594 | 11,600 | 594 |
2018-01-10 | 594 | 612 | 590 | 607 | 39,600 | 607 |
2018-01-09 | 582 | 590 | 578 | 586 | 17,700 | 586 |
2018-01-05 | 575 | 589 | 574 | 577 | 10,900 | 577 |
2018-01-04 | 570 | 580 | 569 | 574 | 18,200 | 574 |
分割・併合履歴 : なし