7730 マニー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,460	3,475	3,440	3,465	21,000	385
2012-12-27	3,445	3,450	3,400	3,440	20,600	382.22
2012-12-26	3,305	3,430	3,305	3,410	20,200	378.89
2012-12-25	3,300	3,320	3,285	3,305	16,800	367.22
2012-12-21	3,300	3,300	3,255	3,260	15,200	362.22
2012-12-20	3,300	3,300	3,255	3,285	20,800	365
2012-12-19	3,225	3,295	3,225	3,295	17,200	366.11
2012-12-18	3,170	3,225	3,170	3,210	36,900	356.67
2012-12-17	3,215	3,225	3,185	3,185	19,300	353.89
2012-12-14	3,180	3,185	3,180	3,180	22,700	353.33
2012-12-13	3,190	3,210	3,180	3,185	22,400	353.89
2012-12-12	3,195	3,210	3,190	3,190	17,200	354.44
2012-12-11	3,245	3,245	3,195	3,205	15,900	356.11
2012-12-10	3,245	3,250	3,185	3,215	27,200	357.22
2012-12-07	3,205	3,270	3,205	3,245	25,000	360.56
2012-12-06	3,280	3,290	3,260	3,275	15,100	363.89
2012-12-05	3,240	3,280	3,225	3,280	15,700	364.44
2012-12-04	3,220	3,250	3,220	3,240	17,300	360
2012-12-03	3,215	3,290	3,215	3,255	22,500	361.67
2012-11-30	3,255	3,320	3,255	3,300	12,900	366.67
2012-11-29	3,260	3,295	3,255	3,270	7,400	363.33
2012-11-28	3,270	3,290	3,245	3,245	6,100	360.56
2012-11-27	3,295	3,310	3,260	3,295	9,700	366.11
2012-11-26	3,305	3,320	3,280	3,295	16,900	366.11
2012-11-22	3,250	3,310	3,250	3,310	30,200	367.78
2012-11-21	3,200	3,235	3,180	3,235	16,500	359.44
2012-11-20	3,140	3,200	3,130	3,200	25,700	355.56
2012-11-19	3,100	3,165	3,085	3,155	33,700	350.56
2012-11-16	3,070	3,075	3,040	3,065	13,200	340.56
2012-11-15	3,020	3,065	3,020	3,060	17,000	340
2012-11-14	3,000	3,030	2,986	3,020	8,900	335.56
2012-11-13	3,030	3,030	2,988	3,010	13,800	334.44
2012-11-12	3,010	3,010	2,966	2,976	9,800	330.67
2012-11-09	3,020	3,020	2,990	3,010	10,800	334.44
2012-11-08	3,005	3,030	2,998	3,020	7,300	335.56
2012-11-07	3,040	3,040	3,010	3,015	9,900	335
2012-11-06	3,020	3,020	2,990	2,998	12,200	333.11
2012-11-05	3,095	3,095	2,990	3,020	19,300	335.56
2012-11-02	3,080	3,100	3,065	3,095	37,400	343.89
2012-11-01	2,961	3,080	2,930	3,065	47,700	340.56
2012-10-31	2,892	2,969	2,839	2,960	149,100	328.89
2012-10-30	3,010	3,025	2,842	2,842	108,000	315.78
2012-10-29	3,045	3,050	2,993	3,005	63,700	333.89
2012-10-26	3,050	3,080	3,015	3,020	60,500	335.56
2012-10-25	3,000	3,020	3,000	3,020	45,400	335.56
2012-10-24	2,979	3,010	2,978	2,998	54,300	333.11
2012-10-23	2,959	2,987	2,959	2,980	29,400	331.11
2012-10-22	2,945	2,968	2,945	2,959	22,500	328.78
2012-10-19	2,970	2,975	2,958	2,970	15,100	330
2012-10-18	2,977	2,989	2,974	2,974	34,400	330.44
2012-10-17	2,941	2,980	2,926	2,974	45,400	330.44
2012-10-16	2,965	2,965	2,917	2,940	59,000	326.67
2012-10-15	2,970	2,987	2,945	2,964	28,600	329.33
2012-10-12	2,935	2,968	2,933	2,963	42,700	329.22
2012-10-11	2,901	2,930	2,895	2,925	43,400	325
2012-10-10	2,914	2,959	2,899	2,907	83,900	323
2012-10-09	2,840	2,894	2,840	2,894	56,600	321.56
2012-10-05	2,822	2,830	2,821	2,824	6,300	313.78
2012-10-04	2,820	2,822	2,816	2,816	10,000	312.89
2012-10-03	2,821	2,821	2,810	2,812	7,100	312.44
2012-10-02	2,820	2,833	2,815	2,821	7,100	313.44
2012-10-01	2,835	2,842	2,805	2,825	15,400	313.89
2012-09-28	2,801	2,831	2,801	2,831	17,800	314.56
2012-09-27	2,770	2,791	2,765	2,783	10,400	309.22
2012-09-26	2,778	2,778	2,760	2,770	3,700	307.78
2012-09-25	2,770	2,781	2,739	2,768	6,400	307.56
2012-09-24	2,731	2,774	2,720	2,774	13,500	308.22
2012-09-21	2,707	2,739	2,704	2,731	6,500	303.44
2012-09-20	2,721	2,729	2,711	2,711	8,300	301.22
2012-09-19	2,760	2,760	2,725	2,735	7,100	303.89
2012-09-18	2,716	2,749	2,713	2,739	15,100	304.33
2012-09-14	2,710	2,715	2,698	2,701	11,600	300.11
2012-09-13	2,683	2,708	2,677	2,696	13,200	299.56
2012-09-12	2,661	2,689	2,660	2,684	13,200	298.22
2012-09-11	2,705	2,705	2,662	2,675	12,700	297.22
2012-09-10	2,720	2,724	2,697	2,705	11,700	300.56
2012-09-07	2,721	2,747	2,713	2,714	10,700	301.56
2012-09-06	2,750	2,780	2,725	2,726	12,500	302.89
2012-09-05	2,810	2,811	2,780	2,780	14,600	308.89
2012-09-04	2,811	2,830	2,802	2,819	10,900	313.22
2012-09-03	2,835	2,838	2,801	2,810	7,400	312.22
2012-08-31	2,835	2,855	2,832	2,835	14,000	315
2012-08-30	2,829	2,915	2,829	2,850	110,300	316.67
2012-08-29	2,781	2,830	2,775	2,815	63,900	312.78
2012-08-28	2,828	2,840	2,826	2,829	23,800	314.33
2012-08-27	2,814	2,835	2,811	2,826	13,500	314
2012-08-24	2,822	2,822	2,807	2,814	15,100	312.67
2012-08-23	2,837	2,837	2,823	2,830	16,600	314.44
2012-08-22	2,843	2,847	2,836	2,840	17,000	315.56
2012-08-21	2,869	2,880	2,840	2,841	23,100	315.67
2012-08-20	2,876	2,880	2,836	2,869	14,900	318.78
2012-08-17	2,845	2,865	2,845	2,865	21,100	318.33
2012-08-16	2,834	2,845	2,831	2,845	17,600	316.11
2012-08-15	2,820	2,843	2,803	2,840	14,600	315.56
2012-08-14	2,785	2,805	2,785	2,801	10,200	311.22
2012-08-13	2,773	2,783	2,770	2,781	8,500	309
2012-08-10	2,750	2,773	2,738	2,773	8,200	308.11
2012-08-09	2,746	2,755	2,744	2,754	9,900	306
2012-08-08	2,733	2,755	2,733	2,746	10,300	305.11
2012-08-07	2,692	2,720	2,692	2,718	13,800	302
2012-08-06	2,651	2,690	2,651	2,690	8,400	298.89
2012-08-03	2,615	2,640	2,610	2,630	12,100	292.22
2012-08-02	2,630	2,635	2,616	2,625	4,400	291.67
2012-08-01	2,625	2,625	2,608	2,623	3,900	291.44
2012-07-31	2,629	2,629	2,607	2,625	10,400	291.67
2012-07-30	2,629	2,629	2,597	2,620	7,100	291.11
2012-07-27	2,599	2,599	2,579	2,579	9,800	286.56
2012-07-26	2,595	2,595	2,568	2,568	12,900	285.33
2012-07-25	2,630	2,630	2,551	2,569	28,600	285.44
2012-07-24	2,690	2,690	2,619	2,619	17,600	291
2012-07-23	2,705	2,705	2,683	2,690	5,700	298.89
2012-07-20	2,701	2,703	2,675	2,692	7,900	299.11
2012-07-19	2,711	2,713	2,700	2,708	7,800	300.89
2012-07-18	2,666	2,710	2,664	2,708	9,500	300.89
2012-07-17	2,650	2,663	2,648	2,658	8,400	295.33
2012-07-13	2,645	2,651	2,637	2,646	10,800	294
2012-07-12	2,700	2,700	2,645	2,650	20,200	294.44
2012-07-11	2,704	2,716	2,694	2,694	16,400	299.33
2012-07-10	2,702	2,718	2,701	2,707	11,200	300.78
2012-07-09	2,788	2,788	2,683	2,710	35,700	301.11
2012-07-06	2,858	2,888	2,855	2,888	6,100	320.89
2012-07-05	2,865	2,865	2,850	2,858	3,800	317.56
2012-07-04	2,860	2,865	2,850	2,850	5,300	316.67
2012-07-03	2,845	2,860	2,845	2,850	5,500	316.67
2012-07-02	2,861	2,888	2,850	2,850	6,900	316.67
2012-06-29	2,840	2,845	2,813	2,842	6,000	315.78
2012-06-28	2,800	2,810	2,772	2,800	5,300	311.11
2012-06-27	2,776	2,788	2,766	2,770	4,200	307.78
2012-06-26	2,742	2,760	2,742	2,756	3,000	306.22
2012-06-25	2,738	2,772	2,738	2,742	5,700	304.67
2012-06-22	2,681	2,738	2,680	2,738	4,900	304.22
2012-06-21	2,675	2,693	2,669	2,681	5,300	297.89
2012-06-20	2,650	2,679	2,646	2,669	13,000	296.56
2012-06-19	2,644	2,653	2,640	2,645	8,000	293.89
2012-06-18	2,627	2,633	2,626	2,626	6,500	291.78
2012-06-15	2,615	2,617	2,612	2,613	4,100	290.33
2012-06-14	2,628	2,633	2,615	2,615	8,400	290.56
2012-06-13	2,636	2,645	2,621	2,631	4,700	292.33
2012-06-12	2,636	2,640	2,626	2,636	4,700	292.89
2012-06-11	2,640	2,640	2,628	2,636	3,900	292.89
2012-06-08	2,620	2,625	2,611	2,625	4,700	291.67
2012-06-07	2,632	2,640	2,608	2,619	15,200	291
2012-06-06	2,640	2,640	2,632	2,632	7,300	292.44
2012-06-05	2,640	2,644	2,637	2,639	2,800	293.22
2012-06-04	2,640	2,643	2,636	2,637	4,500	293
2012-06-01	2,645	2,648	2,640	2,640	3,800	293.33
2012-05-31	2,646	2,648	2,641	2,648	6,300	294.22
2012-05-30	2,649	2,653	2,647	2,647	2,800	294.11
2012-05-29	2,648	2,648	2,642	2,648	2,500	294.22
2012-05-28	2,648	2,648	2,642	2,648	2,300	294.22
2012-05-25	2,650	2,650	2,645	2,645	1,900	293.89
2012-05-24	2,670	2,670	2,650	2,650	7,000	294.44
2012-05-23	2,708	2,709	2,671	2,675	7,500	297.22
2012-05-22	2,741	2,751	2,708	2,708	7,100	300.89
2012-05-21	2,840	2,840	2,723	2,731	7,800	303.44
2012-05-18	2,785	2,785	2,730	2,740	6,200	304.44
2012-05-17	2,790	2,800	2,752	2,794	5,400	310.44
2012-05-16	2,841	2,845	2,800	2,800	7,000	311.11
2012-05-15	2,865	2,865	2,830	2,841	6,000	315.67
2012-05-14	2,933	2,933	2,875	2,884	6,000	320.44
2012-05-11	2,937	2,974	2,930	2,930	6,700	325.56
2012-05-10	2,934	2,939	2,933	2,934	4,200	326
2012-05-09	2,934	2,940	2,932	2,934	6,400	326
2012-05-08	2,893	2,930	2,890	2,920	10,300	324.44
2012-05-07	2,863	2,870	2,859	2,865	8,500	318.33
2012-05-02	2,864	2,865	2,862	2,865	4,800	318.33
2012-05-01	2,863	2,865	2,858	2,863	3,900	318.11
2012-04-27	2,870	2,870	2,851	2,862	2,500	318
2012-04-26	2,865	2,870	2,863	2,863	5,600	318.11
2012-04-25	2,859	2,869	2,850	2,864	5,900	318.22
2012-04-24	2,863	2,872	2,858	2,859	3,800	317.67
2012-04-23	2,862	2,872	2,854	2,872	7,400	319.11
2012-04-20	2,900	2,900	2,862	2,862	5,600	318
2012-04-19	2,882	2,882	2,875	2,882	4,300	320.22
2012-04-18	2,877	2,882	2,868	2,882	6,600	320.22
2012-04-17	2,900	2,900	2,864	2,877	2,700	319.67
2012-04-16	2,872	2,872	2,850	2,860	6,300	317.78
2012-04-13	2,882	2,899	2,855	2,872	10,200	319.11
2012-04-12	2,856	2,875	2,852	2,872	6,000	319.11
2012-04-11	2,850	2,870	2,831	2,845	10,700	316.11
2012-04-10	2,933	2,933	2,880	2,885	10,200	320.56
2012-04-09	2,980	2,980	2,880	2,960	17,300	328.89
2012-04-06	3,005	3,040	2,991	3,010	5,800	334.44
2012-04-05	3,040	3,040	3,000	3,005	5,800	333.89
2012-04-04	3,040	3,075	3,020	3,045	8,100	338.33
2012-04-03	3,075	3,075	3,040	3,040	6,300	337.78
2012-04-02	3,000	3,090	3,000	3,080	15,000	342.22
2012-03-30	2,999	3,040	2,958	2,998	7,000	333.11
2012-03-29	2,980	2,999	2,980	2,999	6,900	333.22
2012-03-28	2,945	2,975	2,945	2,950	5,000	327.78
2012-03-27	2,925	2,945	2,924	2,945	13,200	327.22
2012-03-26	2,913	2,913	2,872	2,900	3,000	322.22
2012-03-23	2,900	2,915	2,890	2,914	6,800	323.78
2012-03-22	2,925	2,925	2,860	2,900	5,900	322.22
2012-03-21	2,850	2,925	2,850	2,885	9,400	320.56
2012-03-19	2,819	2,844	2,819	2,844	4,500	316
2012-03-16	2,780	2,820	2,779	2,815	4,200	312.78
2012-03-15	2,780	2,780	2,750	2,770	3,500	307.78
2012-03-14	2,795	2,801	2,775	2,780	3,600	308.89
2012-03-13	2,761	2,800	2,735	2,770	5,900	307.78
2012-03-12	2,758	2,767	2,730	2,730	2,700	303.33
2012-03-09	2,780	2,788	2,758	2,758	2,500	306.44
2012-03-08	2,799	2,799	2,730	2,780	6,000	308.89
2012-03-07	2,769	2,800	2,761	2,790	9,700	310
2012-03-06	2,760	2,771	2,740	2,770	5,900	307.78
2012-03-05	2,721	2,760	2,720	2,735	14,800	303.89
2012-03-02	2,673	2,699	2,672	2,680	4,900	297.78
2012-03-01	2,686	2,688	2,673	2,673	6,800	297
2012-02-29	2,704	2,704	2,683	2,686	5,900	298.44
2012-02-28	2,710	2,710	2,690	2,704	3,000	300.44
2012-02-27	2,705	2,710	2,700	2,709	7,800	301
2012-02-24	2,689	2,711	2,689	2,711	7,600	301.22
2012-02-23	2,699	2,699	2,678	2,689	14,200	298.78
2012-02-22	2,664	2,697	2,659	2,685	9,800	298.33
2012-02-21	2,660	2,662	2,654	2,656	5,700	295.11
2012-02-20	2,653	2,660	2,653	2,655	4,600	295
2012-02-17	2,659	2,659	2,639	2,658	13,400	295.33
2012-02-16	2,641	2,650	2,636	2,636	3,200	292.89
2012-02-15	2,624	2,650	2,622	2,641	10,000	293.44
2012-02-14	2,615	2,640	2,615	2,621	7,100	291.22
2012-02-13	2,645	2,658	2,612	2,615	14,600	290.56
2012-02-10	2,652	2,660	2,620	2,650	14,500	294.44
2012-02-09	2,660	2,660	2,650	2,652	4,200	294.67
2012-02-08	2,665	2,678	2,650	2,665	4,600	296.11
2012-02-07	2,665	2,665	2,649	2,660	5,700	295.56
2012-02-06	2,655	2,665	2,649	2,655	2,200	295
2012-02-03	2,651	2,669	2,649	2,650	2,000	294.44
2012-02-02	2,654	2,665	2,650	2,650	1,800	294.44
2012-02-01	2,655	2,670	2,651	2,651	3,600	294.56
2012-01-31	2,655	2,667	2,655	2,655	2,600	295
2012-01-30	2,675	2,675	2,653	2,660	1,500	295.56
2012-01-27	2,678	2,678	2,675	2,675	700	297.22
2012-01-26	2,670	2,679	2,670	2,678	600	297.56
2012-01-25	2,650	2,681	2,650	2,680	5,200	297.78
2012-01-24	2,670	2,670	2,650	2,665	3,300	296.11
2012-01-23	2,670	2,670	2,660	2,668	2,500	296.44
2012-01-20	2,678	2,678	2,670	2,675	1,500	297.22
2012-01-19	2,670	2,678	2,660	2,678	5,600	297.56
2012-01-18	2,673	2,673	2,670	2,670	700	296.67
2012-01-17	2,668	2,672	2,660	2,660	1,900	295.56
2012-01-16	2,655	2,670	2,650	2,670	1,900	296.67
2012-01-13	2,660	2,670	2,655	2,660	1,200	295.56
2012-01-12	2,654	2,665	2,653	2,660	1,500	295.56
2012-01-11	2,656	2,665	2,650	2,660	5,100	295.56
2012-01-10	2,660	2,660	2,641	2,642	3,100	293.56
2012-01-06	2,671	2,671	2,637	2,650	900	294.44
2012-01-05	2,670	2,670	2,627	2,650	2,600	294.44
2012-01-04	2,651	2,655	2,650	2,652	3,600	294.67

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