7730 マニー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,640	2,650	2,640	2,650	300	294.44
2011-12-29	2,646	2,650	2,636	2,645	1,100	293.89
2011-12-28	2,639	2,639	2,638	2,638	400	293.11
2011-12-27	2,650	2,651	2,620	2,630	900	292.22
2011-12-26	2,640	2,642	2,611	2,642	8,700	293.56
2011-12-22	2,650	2,650	2,641	2,642	8,400	293.56
2011-12-21	2,649	2,650	2,610	2,615	8,900	290.56
2011-12-20	2,648	2,649	2,605	2,649	12,900	294.33
2011-12-19	2,617	2,632	2,605	2,632	3,700	292.44
2011-12-16	2,630	2,630	2,605	2,605	7,600	289.44
2011-12-15	2,639	2,639	2,630	2,630	6,800	292.22
2011-12-14	2,644	2,650	2,618	2,639	5,700	293.22
2011-12-13	2,631	2,649	2,600	2,639	8,300	293.22
2011-12-12	2,650	2,655	2,630	2,630	7,600	292.22
2011-12-09	2,648	2,648	2,606	2,639	3,900	293.22
2011-12-08	2,637	2,648	2,635	2,648	1,900	294.22
2011-12-07	2,630	2,631	2,601	2,626	9,100	291.78
2011-12-06	2,616	2,644	2,616	2,629	1,500	292.11
2011-12-05	2,600	2,639	2,600	2,639	7,400	293.22
2011-12-02	2,560	2,645	2,557	2,580	14,800	286.67
2011-12-01	2,610	2,626	2,557	2,558	14,800	284.22
2011-11-30	2,572	2,600	2,564	2,593	4,000	288.11
2011-11-29	2,559	2,592	2,540	2,592	5,600	288
2011-11-28	2,605	2,605	2,560	2,560	8,000	284.44
2011-11-25	2,623	2,624	2,606	2,610	1,200	290
2011-11-24	2,629	2,629	2,600	2,607	3,800	289.67
2011-11-22	2,618	2,630	2,610	2,630	1,500	292.22
2011-11-21	2,650	2,652	2,630	2,630	8,300	292.22
2011-11-18	2,650	2,650	2,616	2,637	9,400	293
2011-11-17	2,652	2,655	2,651	2,655	2,200	295
2011-11-16	2,670	2,675	2,670	2,675	8,100	297.22
2011-11-15	2,650	2,675	2,648	2,675	6,500	297.22
2011-11-14	2,650	2,660	2,648	2,648	5,400	294.22
2011-11-11	2,670	2,670	2,648	2,648	11,800	294.22
2011-11-10	2,630	2,659	2,630	2,648	4,200	294.22
2011-11-09	2,655	2,685	2,645	2,679	6,200	297.67
2011-11-08	2,650	2,658	2,630	2,635	15,600	292.78
2011-11-07	2,705	2,725	2,690	2,690	10,500	298.89
2011-11-04	2,725	2,760	2,705	2,705	12,100	300.56
2011-11-02	2,777	2,777	2,725	2,725	8,100	302.78
2011-11-01	2,778	2,779	2,777	2,777	5,200	308.56
2011-10-31	2,760	2,785	2,743	2,779	7,900	308.78
2011-10-28	2,722	2,765	2,720	2,760	11,900	306.67
2011-10-27	2,740	2,754	2,711	2,730	7,400	303.33
2011-10-26	2,741	2,756	2,740	2,740	4,500	304.44
2011-10-25	2,722	2,775	2,710	2,740	3,800	304.44
2011-10-24	2,760	2,760	2,741	2,750	2,900	305.56
2011-10-21	2,740	2,749	2,731	2,749	2,800	305.44
2011-10-20	2,830	2,830	2,771	2,775	2,800	308.33
2011-10-19	2,844	2,845	2,830	2,833	6,800	314.78
2011-10-18	2,830	2,841	2,829	2,831	3,700	314.56
2011-10-17	2,838	2,870	2,838	2,851	5,200	316.78
2011-10-14	2,860	2,872	2,821	2,852	5,200	316.89
2011-10-13	2,801	2,875	2,801	2,870	14,000	318.89
2011-10-12	2,789	2,800	2,750	2,800	19,400	311.11
2011-10-11	2,630	2,700	2,630	2,670	6,100	296.67
2011-10-07	2,617	2,630	2,612	2,630	1,900	292.22
2011-10-06	2,630	2,642	2,605	2,605	2,000	289.44
2011-10-05	2,649	2,649	2,613	2,627	2,300	291.89
2011-10-04	2,680	2,680	2,640	2,649	3,200	294.33
2011-10-03	2,700	2,712	2,631	2,682	4,500	298
2011-09-30	2,665	2,700	2,665	2,700	2,500	300
2011-09-29	2,687	2,690	2,660	2,665	1,900	296.11
2011-09-28	2,660	2,693	2,660	2,682	900	298
2011-09-27	2,671	2,685	2,635	2,655	1,300	295
2011-09-26	2,616	2,672	2,580	2,671	2,600	296.78
2011-09-22	2,596	2,666	2,596	2,666	2,200	296.22
2011-09-21	2,598	2,598	2,598	2,598	200	288.67
2011-09-20	2,640	2,640	2,602	2,639	1,700	293.22
2011-09-16	2,601	2,625	2,593	2,625	400	291.67
2011-09-15	2,601	2,601	2,601	2,601	100	289
2011-09-14	2,591	2,610	2,591	2,609	1,000	289.89
2011-09-13	2,609	2,609	2,576	2,576	800	286.22
2011-09-12	2,610	2,610	2,562	2,562	400	284.67
2011-09-09	2,575	2,580	2,561	2,561	800	284.56
2011-09-08	2,571	2,580	2,560	2,576	700	286.22
2011-09-07	2,640	2,640	2,580	2,580	800	286.67
2011-09-05	2,681	2,685	2,681	2,685	200	298.33

分割・併合履歴： [2019-08-29]1株→3株 [2015-08-27]1株→3株 [2010-02-24]1株→2株