4364 マナック(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 653 | 653 | 633 | 644 | 30,700 | 644 |
2019-12-27 | 665 | 668 | 645 | 663 | 72,600 | 663 |
2019-12-26 | 634 | 699 | 630 | 675 | 232,400 | 675 |
2019-12-25 | 605 | 619 | 605 | 614 | 17,300 | 614 |
2019-12-24 | 622 | 622 | 603 | 603 | 26,900 | 603 |
2019-12-23 | 622 | 637 | 618 | 622 | 15,200 | 622 |
2019-12-20 | 621 | 627 | 616 | 622 | 11,800 | 622 |
2019-12-19 | 632 | 634 | 620 | 627 | 13,700 | 627 |
2019-12-18 | 637 | 643 | 618 | 632 | 56,200 | 632 |
2019-12-17 | 640 | 644 | 621 | 636 | 53,900 | 636 |
2019-12-16 | 634 | 658 | 627 | 638 | 118,600 | 638 |
2019-12-13 | 620 | 639 | 605 | 624 | 118,700 | 624 |
2019-12-12 | 596 | 605 | 585 | 605 | 24,700 | 605 |
2019-12-11 | 575 | 605 | 575 | 595 | 49,700 | 595 |
2019-12-10 | 585 | 585 | 572 | 575 | 23,200 | 575 |
2019-12-09 | 592 | 592 | 575 | 581 | 39,200 | 581 |
2019-12-06 | 603 | 603 | 582 | 593 | 35,300 | 593 |
2019-12-05 | 619 | 619 | 594 | 603 | 20,800 | 603 |
2019-12-04 | 615 | 621 | 603 | 611 | 44,300 | 611 |
2019-12-03 | 612 | 627 | 612 | 614 | 50,100 | 614 |
2019-12-02 | 610 | 630 | 603 | 612 | 122,500 | 612 |
2019-11-29 | 590 | 590 | 579 | 581 | 16,000 | 581 |
2019-11-28 | 577 | 597 | 570 | 589 | 92,600 | 589 |
2019-11-27 | 563 | 571 | 558 | 571 | 19,500 | 571 |
2019-11-26 | 579 | 587 | 564 | 564 | 50,200 | 564 |
2019-11-25 | 559 | 588 | 555 | 570 | 74,100 | 570 |
2019-11-22 | 551 | 561 | 551 | 554 | 10,100 | 554 |
2019-11-21 | 558 | 558 | 548 | 555 | 3,700 | 555 |
2019-11-20 | 547 | 555 | 545 | 555 | 10,500 | 555 |
2019-11-19 | 553 | 554 | 545 | 545 | 8,500 | 545 |
2019-11-18 | 563 | 571 | 552 | 552 | 36,900 | 552 |
2019-11-15 | 534 | 551 | 529 | 551 | 17,000 | 551 |
2019-11-14 | 540 | 542 | 534 | 534 | 5,400 | 534 |
2019-11-13 | 534 | 549 | 530 | 540 | 8,000 | 540 |
2019-11-12 | 538 | 542 | 532 | 542 | 2,900 | 542 |
2019-11-11 | 540 | 544 | 538 | 538 | 1,900 | 538 |
2019-11-08 | 543 | 544 | 538 | 538 | 2,000 | 538 |
2019-11-07 | 545 | 546 | 534 | 538 | 7,300 | 538 |
2019-11-06 | 544 | 546 | 539 | 544 | 3,300 | 544 |
2019-11-05 | 543 | 556 | 527 | 547 | 46,100 | 547 |
2019-11-01 | 544 | 560 | 539 | 557 | 23,200 | 557 |
2019-10-31 | 535 | 549 | 535 | 549 | 8,600 | 549 |
2019-10-30 | 548 | 548 | 539 | 539 | 9,300 | 539 |
2019-10-29 | 547 | 547 | 541 | 541 | 3,900 | 541 |
2019-10-28 | 535 | 547 | 531 | 547 | 10,500 | 547 |
2019-10-25 | 524 | 532 | 524 | 531 | 6,000 | 531 |
2019-10-24 | 536 | 536 | 524 | 524 | 4,800 | 524 |
2019-10-23 | 535 | 542 | 526 | 529 | 12,700 | 529 |
2019-10-21 | 525 | 527 | 520 | 520 | 6,900 | 520 |
2019-10-18 | 530 | 537 | 524 | 525 | 10,100 | 525 |
2019-10-17 | 528 | 528 | 522 | 526 | 12,300 | 526 |
2019-10-16 | 534 | 546 | 528 | 533 | 11,700 | 533 |
2019-10-15 | 536 | 545 | 520 | 524 | 15,700 | 524 |
2019-10-11 | 545 | 573 | 531 | 534 | 108,300 | 534 |
2019-10-10 | 519 | 556 | 519 | 544 | 68,800 | 544 |
2019-10-09 | 513 | 513 | 513 | 513 | 200 | 513 |
2019-10-08 | 518 | 519 | 514 | 519 | 1,300 | 519 |
2019-10-07 | 513 | 520 | 513 | 519 | 4,400 | 519 |
2019-10-04 | 503 | 519 | 503 | 515 | 4,400 | 515 |
2019-10-03 | 503 | 503 | 503 | 503 | 100 | 503 |
2019-10-02 | 503 | 504 | 501 | 503 | 700 | 503 |
2019-10-01 | 510 | 510 | 500 | 504 | 4,800 | 504 |
2019-09-30 | 512 | 512 | 494 | 510 | 5,700 | 510 |
2019-09-27 | 507 | 509 | 507 | 508 | 700 | 508 |
2019-09-26 | 515 | 515 | 501 | 507 | 8,900 | 507 |
2019-09-25 | 516 | 519 | 511 | 515 | 2,300 | 515 |
2019-09-24 | 520 | 520 | 516 | 516 | 1,100 | 516 |
2019-09-20 | 523 | 523 | 518 | 520 | 1,800 | 520 |
2019-09-19 | 521 | 530 | 520 | 526 | 5,200 | 526 |
2019-09-18 | 520 | 520 | 520 | 520 | 500 | 520 |
2019-09-17 | 520 | 528 | 520 | 520 | 4,900 | 520 |
2019-09-13 | 519 | 522 | 517 | 522 | 1,100 | 522 |
2019-09-12 | 520 | 524 | 520 | 522 | 2,200 | 522 |
2019-09-11 | 518 | 530 | 515 | 522 | 25,700 | 522 |
2019-09-10 | 520 | 521 | 515 | 515 | 2,900 | 515 |
2019-09-09 | 526 | 526 | 520 | 520 | 900 | 520 |
2019-09-06 | 511 | 523 | 511 | 520 | 18,100 | 520 |
2019-09-05 | 500 | 514 | 496 | 511 | 10,100 | 511 |
2019-09-04 | 498 | 503 | 490 | 501 | 4,000 | 501 |
2019-09-03 | 498 | 498 | 498 | 498 | 100 | 498 |
2019-09-02 | 500 | 504 | 498 | 498 | 500 | 498 |
2019-08-30 | 501 | 504 | 500 | 504 | 500 | 504 |
2019-08-29 | 495 | 500 | 480 | 500 | 8,700 | 500 |
2019-08-28 | 502 | 502 | 499 | 500 | 1,100 | 500 |
2019-08-27 | 513 | 514 | 499 | 499 | 6,000 | 499 |
2019-08-26 | 510 | 516 | 496 | 513 | 5,000 | 513 |
2019-08-23 | 510 | 520 | 501 | 520 | 8,500 | 520 |
2019-08-22 | 514 | 516 | 485 | 510 | 28,600 | 510 |
2019-08-21 | 509 | 513 | 507 | 510 | 1,700 | 510 |
2019-08-20 | 508 | 513 | 508 | 509 | 1,300 | 509 |
2019-08-19 | 508 | 514 | 506 | 508 | 6,000 | 508 |
2019-08-16 | 505 | 512 | 498 | 502 | 13,200 | 502 |
2019-08-15 | 503 | 513 | 500 | 505 | 3,300 | 505 |
2019-08-14 | 520 | 520 | 508 | 513 | 9,200 | 513 |
2019-08-13 | 528 | 528 | 518 | 518 | 4,600 | 518 |
2019-08-09 | 521 | 532 | 517 | 517 | 8,600 | 517 |
2019-08-08 | 519 | 522 | 519 | 519 | 3,600 | 519 |
2019-08-07 | 520 | 520 | 518 | 519 | 2,200 | 519 |
2019-08-06 | 517 | 519 | 512 | 519 | 1,800 | 519 |
2019-08-05 | 530 | 532 | 518 | 519 | 5,200 | 519 |
2019-08-02 | 537 | 539 | 535 | 538 | 1,000 | 538 |
2019-08-01 | 537 | 539 | 528 | 539 | 4,700 | 539 |
2019-07-31 | 539 | 539 | 539 | 539 | 200 | 539 |
2019-07-30 | 530 | 546 | 530 | 540 | 7,500 | 540 |
2019-07-29 | 530 | 534 | 523 | 533 | 5,600 | 533 |
2019-07-26 | 530 | 531 | 530 | 530 | 3,500 | 530 |
2019-07-25 | 526 | 531 | 526 | 530 | 1,600 | 530 |
2019-07-24 | 526 | 531 | 526 | 526 | 2,900 | 526 |
2019-07-23 | 522 | 525 | 520 | 525 | 2,900 | 525 |
2019-07-22 | 524 | 529 | 522 | 522 | 1,800 | 522 |
2019-07-19 | 532 | 532 | 522 | 529 | 7,500 | 529 |
2019-07-18 | 534 | 534 | 529 | 530 | 4,100 | 530 |
2019-07-17 | 542 | 542 | 533 | 541 | 3,700 | 541 |
2019-07-16 | 545 | 545 | 537 | 542 | 900 | 542 |
2019-07-12 | 545 | 547 | 531 | 545 | 4,100 | 545 |
2019-07-11 | 532 | 547 | 529 | 547 | 4,000 | 547 |
2019-07-10 | 534 | 536 | 534 | 536 | 3,100 | 536 |
2019-07-09 | 538 | 538 | 534 | 534 | 2,000 | 534 |
2019-07-08 | 538 | 538 | 533 | 536 | 2,500 | 536 |
2019-07-05 | 541 | 550 | 537 | 538 | 6,700 | 538 |
2019-07-04 | 548 | 550 | 542 | 548 | 7,800 | 548 |
2019-07-03 | 549 | 550 | 543 | 548 | 8,600 | 548 |
2019-07-02 | 554 | 555 | 540 | 548 | 19,500 | 548 |
2019-07-01 | 550 | 553 | 540 | 553 | 16,200 | 553 |
2019-06-28 | 546 | 554 | 534 | 534 | 51,400 | 534 |
2019-06-27 | 526 | 537 | 525 | 533 | 29,400 | 533 |
2019-06-26 | 508 | 525 | 508 | 516 | 8,800 | 516 |
2019-06-25 | 506 | 510 | 506 | 510 | 1,100 | 510 |
2019-06-24 | 503 | 509 | 503 | 506 | 6,100 | 506 |
2019-06-21 | 503 | 505 | 499 | 503 | 2,100 | 503 |
2019-06-20 | 504 | 504 | 499 | 499 | 400 | 499 |
2019-06-19 | 500 | 500 | 499 | 499 | 200 | 499 |
2019-06-18 | 500 | 508 | 500 | 504 | 700 | 504 |
2019-06-17 | 500 | 500 | 500 | 500 | 100 | 500 |
2019-06-14 | - | - | - | 504 | - | 504 |
2019-06-13 | 501 | 505 | 501 | 504 | 400 | 504 |
2019-06-12 | 501 | 501 | 501 | 501 | 100 | 501 |
2019-06-11 | 504 | 504 | 501 | 501 | 700 | 501 |
2019-06-10 | 499 | 506 | 499 | 504 | 2,100 | 504 |
2019-06-07 | 491 | 501 | 491 | 499 | 2,800 | 499 |
2019-06-06 | 507 | 507 | 499 | 499 | 1,400 | 499 |
2019-06-05 | 504 | 510 | 503 | 503 | 1,200 | 503 |
2019-06-04 | 515 | 515 | 499 | 503 | 2,400 | 503 |
2019-06-03 | 487 | 510 | 477 | 497 | 6,800 | 497 |
2019-05-31 | 496 | 501 | 488 | 488 | 6,300 | 488 |
2019-05-30 | 510 | 510 | 500 | 500 | 900 | 500 |
2019-05-29 | 501 | 510 | 501 | 510 | 700 | 510 |
2019-05-28 | 502 | 506 | 501 | 506 | 1,000 | 506 |
2019-05-27 | 501 | 510 | 501 | 506 | 2,100 | 506 |
2019-05-24 | 501 | 501 | 495 | 501 | 5,600 | 501 |
2019-05-23 | 500 | 502 | 495 | 501 | 15,200 | 501 |
2019-05-22 | 503 | 506 | 497 | 503 | 6,400 | 503 |
2019-05-21 | 506 | 512 | 503 | 503 | 7,100 | 503 |
2019-05-20 | 512 | 515 | 503 | 506 | 1,600 | 506 |
2019-05-17 | 502 | 518 | 502 | 512 | 11,400 | 512 |
2019-05-16 | 500 | 502 | 500 | 502 | 200 | 502 |
2019-05-15 | 501 | 501 | 500 | 500 | 2,400 | 500 |
2019-05-14 | 501 | 505 | 496 | 500 | 2,300 | 500 |
2019-05-13 | 505 | 508 | 499 | 506 | 6,200 | 506 |
2019-05-10 | 497 | 508 | 497 | 506 | 3,100 | 506 |
2019-05-09 | 500 | 500 | 495 | 495 | 200 | 495 |
2019-05-08 | 502 | 502 | 496 | 500 | 2,800 | 500 |
2019-05-07 | 500 | 500 | 494 | 500 | 1,400 | 500 |
2019-04-26 | 504 | 505 | 500 | 500 | 2,300 | 500 |
2019-04-25 | 500 | 505 | 500 | 505 | 1,300 | 505 |
2019-04-24 | - | - | - | 507 | - | 507 |
2019-04-23 | 507 | 507 | 507 | 507 | 100 | 507 |
2019-04-22 | 508 | 509 | 502 | 502 | 2,200 | 502 |
2019-04-19 | 510 | 511 | 508 | 508 | 2,400 | 508 |
2019-04-18 | 511 | 511 | 506 | 511 | 1,400 | 511 |
2019-04-17 | 506 | 512 | 506 | 508 | 2,700 | 508 |
2019-04-16 | 510 | 517 | 499 | 512 | 19,100 | 512 |
2019-04-15 | 515 | 515 | 503 | 504 | 3,200 | 504 |
2019-04-12 | 518 | 518 | 517 | 517 | 1,600 | 517 |
2019-04-11 | 516 | 519 | 516 | 516 | 500 | 516 |
2019-04-10 | 510 | 518 | 510 | 516 | 5,400 | 516 |
2019-04-09 | 517 | 517 | 511 | 514 | 3,000 | 514 |
2019-04-08 | 522 | 522 | 514 | 517 | 1,600 | 517 |
2019-04-05 | 520 | 520 | 520 | 520 | 500 | 520 |
2019-04-04 | 519 | 521 | 518 | 520 | 1,300 | 520 |
2019-04-03 | 519 | 524 | 515 | 519 | 2,700 | 519 |
2019-04-02 | 518 | 518 | 515 | 518 | 3,900 | 518 |
2019-04-01 | 522 | 526 | 510 | 518 | 4,100 | 518 |
2019-03-29 | 517 | 523 | 512 | 522 | 2,300 | 522 |
2019-03-28 | 522 | 530 | 512 | 514 | 21,900 | 514 |
2019-03-27 | 524 | 525 | 519 | 519 | 5,600 | 519 |
2019-03-26 | 520 | 526 | 513 | 525 | 5,400 | 525 |
2019-03-25 | 519 | 525 | 519 | 520 | 1,800 | 520 |
2019-03-22 | 526 | 526 | 504 | 526 | 2,500 | 526 |
2019-03-20 | 525 | 533 | 521 | 526 | 2,500 | 526 |
2019-03-19 | 530 | 533 | 526 | 526 | 1,300 | 526 |
2019-03-18 | 526 | 533 | 524 | 533 | 2,100 | 533 |
2019-03-15 | 523 | 534 | 523 | 534 | 2,200 | 534 |
2019-03-14 | 526 | 537 | 521 | 526 | 35,300 | 526 |
2019-03-13 | 522 | 525 | 517 | 520 | 4,100 | 520 |
2019-03-12 | 522 | 531 | 520 | 522 | 17,300 | 522 |
2019-03-11 | 511 | 523 | 504 | 522 | 13,500 | 522 |
2019-03-08 | 508 | 519 | 504 | 511 | 9,400 | 511 |
2019-03-07 | 525 | 525 | 510 | 518 | 6,900 | 518 |
2019-03-06 | 538 | 538 | 526 | 526 | 2,000 | 526 |
2019-03-05 | 545 | 545 | 532 | 539 | 1,700 | 539 |
2019-03-04 | 525 | 550 | 525 | 539 | 34,900 | 539 |
2019-03-01 | 517 | 528 | 517 | 525 | 5,800 | 525 |
2019-02-28 | 523 | 523 | 515 | 517 | 3,800 | 517 |
2019-02-27 | 516 | 530 | 516 | 523 | 16,900 | 523 |
2019-02-26 | 513 | 517 | 509 | 515 | 7,600 | 515 |
2019-02-25 | 520 | 524 | 515 | 515 | 5,100 | 515 |
2019-02-22 | 526 | 528 | 525 | 528 | 1,600 | 528 |
2019-02-21 | 527 | 530 | 525 | 526 | 5,700 | 526 |
2019-02-20 | 533 | 540 | 524 | 526 | 12,400 | 526 |
2019-02-19 | 521 | 545 | 518 | 528 | 25,600 | 528 |
2019-02-18 | 543 | 543 | 522 | 524 | 5,800 | 524 |
2019-02-15 | 520 | 524 | 515 | 524 | 9,100 | 524 |
2019-02-14 | 535 | 543 | 524 | 526 | 16,300 | 526 |
2019-02-13 | 510 | 525 | 506 | 525 | 24,900 | 525 |
2019-02-12 | 492 | 516 | 490 | 507 | 10,300 | 507 |
2019-02-08 | 500 | 502 | 481 | 498 | 16,100 | 498 |
2019-02-07 | 511 | 517 | 491 | 508 | 13,100 | 508 |
2019-02-06 | 516 | 524 | 503 | 518 | 11,000 | 518 |
2019-02-05 | 535 | 535 | 512 | 512 | 13,400 | 512 |
2019-02-04 | 543 | 605 | 510 | 538 | 125,700 | 538 |
2019-02-01 | 530 | 534 | 510 | 523 | 19,000 | 523 |
2019-01-31 | 515 | 521 | 503 | 520 | 10,700 | 520 |
2019-01-30 | 530 | 530 | 511 | 522 | 8,100 | 522 |
2019-01-29 | 527 | 535 | 511 | 534 | 13,300 | 534 |
2019-01-28 | 534 | 545 | 520 | 534 | 20,500 | 534 |
2019-01-25 | 520 | 554 | 511 | 530 | 39,500 | 530 |
2019-01-24 | 504 | 529 | 504 | 520 | 11,300 | 520 |
2019-01-23 | 491 | 517 | 487 | 511 | 16,300 | 511 |
2019-01-22 | 490 | 496 | 490 | 490 | 14,100 | 490 |
2019-01-21 | 486 | 486 | 477 | 486 | 7,500 | 486 |
2019-01-18 | 475 | 491 | 472 | 486 | 4,900 | 486 |
2019-01-17 | 473 | 477 | 470 | 473 | 2,100 | 473 |
2019-01-16 | 456 | 479 | 456 | 473 | 8,500 | 473 |
2019-01-15 | 450 | 459 | 449 | 454 | 3,800 | 454 |
2019-01-11 | 458 | 463 | 450 | 450 | 5,300 | 450 |
2019-01-10 | 469 | 469 | 457 | 464 | 4,200 | 464 |
2019-01-09 | 465 | 475 | 462 | 468 | 8,900 | 468 |
2019-01-08 | 454 | 469 | 450 | 469 | 7,100 | 469 |
2019-01-07 | 449 | 456 | 449 | 450 | 1,900 | 450 |
2019-01-04 | 445 | 457 | 422 | 449 | 8,500 | 449 |
分割・併合履歴 : なし