7730 マニー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,5603,6453,5603,58511,300398.33
2013-12-273,5653,5653,5253,5509,900394.44
2013-12-263,4803,5653,4753,56010,300395.56
2013-12-253,4603,4903,4503,47516,900386.11
2013-12-243,5403,5703,4853,49513,600388.33
2013-12-203,6003,6003,5403,55511,500395
2013-12-193,5353,5603,5253,54518,200393.89
2013-12-183,5503,6103,5503,60510,600400.56
2013-12-173,6503,6503,5553,58519,200398.33
2013-12-163,6453,6453,5803,5807,200397.78
2013-12-133,5403,6603,5403,65524,800406.11
2013-12-123,5903,6003,5353,5805,800397.78
2013-12-113,6103,6453,6003,6004,200400
2013-12-103,6803,6803,6153,6156,700401.67
2013-12-093,6403,6653,6353,6457,500405
2013-12-063,6653,6903,6353,6407,600404.44
2013-12-053,7003,7003,6353,6404,800404.44
2013-12-043,6653,6653,6203,6358,000403.89
2013-12-033,7003,7003,6653,67013,800407.78
2013-12-023,6653,7453,6653,70517,700411.67
2013-11-293,6853,7453,6803,7156,000412.78
2013-11-283,7203,7603,6903,7157,600412.78
2013-11-273,7603,7603,7053,7405,200415.56
2013-11-263,7653,7653,7353,7607,800417.78
2013-11-253,7503,7753,7353,7705,500418.89
2013-11-223,7253,7603,6903,7456,800416.11
2013-11-213,7053,7603,6803,7355,500415
2013-11-203,7253,7303,6603,7059,200411.67
2013-11-193,7303,7453,7253,7405,300415.56
2013-11-183,7103,7403,7103,7253,000413.89
2013-11-153,7403,7403,6803,7307,900414.44
2013-11-143,7453,7503,6703,6808,800408.89
2013-11-133,7353,7353,6653,7159,900412.78
2013-11-123,6603,7353,6603,7356,100415
2013-11-113,7403,7503,6803,70512,000411.67
2013-11-083,7353,7653,7353,75510,600417.22
2013-11-073,7553,7703,7403,75512,000417.22
2013-11-063,7503,7903,7503,7558,100417.22
2013-11-053,7503,7603,7453,75013,200416.67
2013-11-013,7003,7603,7003,74518,000416.11
2013-10-313,8053,8353,7503,77020,600418.89
2013-10-303,8153,8403,7953,83518,300426.11
2013-10-293,7703,8153,7403,77514,300419.44
2013-10-283,7303,7953,7303,79519,500421.67
2013-10-253,7253,7503,7103,73520,400415
2013-10-243,6403,7253,6403,72517,300413.89
2013-10-233,7003,7003,6403,64516,700405
2013-10-223,6453,7003,6453,70023,300411.11
2013-10-213,6503,6553,6003,65014,000405.56
2013-10-183,6453,6653,6403,65015,600405.56
2013-10-173,6453,6803,6403,66516,800407.22
2013-10-163,6003,6103,5553,60524,000400.56
2013-10-153,5303,6003,5153,59033,500398.89
2013-10-113,3903,5003,3903,49521,100388.33
2013-10-103,3703,3903,3353,35513,000372.78
2013-10-093,4503,4503,3353,35016,700372.22
2013-10-083,3453,4503,3203,40515,200378.33
2013-10-073,3803,3953,3253,3409,000371.11
2013-10-043,3203,4303,3053,41515,200379.44
2013-10-033,3503,3603,3103,3209,000368.89
2013-10-023,4303,4303,3653,37012,400374.44
2013-10-013,3853,4353,3703,3707,600374.44
2013-09-303,3853,4053,3653,3859,400376.11
2013-09-273,4403,4503,3903,4457,700382.78
2013-09-263,3653,4453,3653,4307,300381.11
2013-09-253,3903,4503,3853,43010,600381.11
2013-09-243,3953,4353,3603,39011,600376.67
2013-09-203,4303,4953,3903,43516,700381.67
2013-09-193,4153,4753,4003,47015,100385.56
2013-09-183,3803,4403,3803,4209,400380
2013-09-173,4003,4303,3753,40510,000378.33
2013-09-133,3603,4253,3603,41015,400378.89
2013-09-123,4503,4503,3803,4053,200378.33
2013-09-113,3603,4203,3503,4158,700379.44
2013-09-103,3003,3503,2753,3458,600371.67
2013-09-093,3603,3603,2603,3008,400366.67
2013-09-063,3503,3503,2503,29010,500365.56
2013-09-053,3153,3253,2753,2856,400365
2013-09-043,3453,3603,2853,3557,400372.78
2013-09-033,3303,3453,2703,3056,000367.22
2013-09-023,3403,3503,2653,3202,800368.89
2013-08-303,3453,3453,2603,2807,000364.44
2013-08-293,3603,3903,3003,3455,400371.67
2013-08-283,2603,3603,2603,3508,900372.22
2013-08-273,4803,5003,4703,5005,200388.89
2013-08-263,4453,4803,4453,4802,200386.67
2013-08-233,4353,4953,3853,4653,000385
2013-08-223,3553,4203,3353,4054,300378.33
2013-08-213,4303,4503,3703,38511,400376.11
2013-08-203,5503,5803,4503,4506,700383.33
2013-08-193,5653,5703,5253,5403,100393.33
2013-08-163,5203,5353,5153,5253,600391.67
2013-08-153,5653,5653,5203,5452,700393.89
2013-08-143,5853,5853,5303,5702,900396.67
2013-08-133,5803,5803,5103,5205,400391.11
2013-08-123,6003,6203,5553,5557,300395
2013-08-093,6203,6253,6003,6005,900400
2013-08-083,6253,6353,6003,6058,500400.56
2013-08-073,6203,6553,6153,6254,300402.78
2013-08-063,6203,6403,6153,6402,500404.44
2013-08-053,6553,6853,6403,6557,300406.11
2013-08-023,6853,6853,6253,65511,600406.11
2013-08-013,6803,6853,6403,6759,000408.33
2013-07-313,6403,6803,6203,6757,200408.33
2013-07-303,5203,6453,5203,62516,600402.78
2013-07-293,6903,6903,6153,6159,400401.67
2013-07-263,6703,7203,6303,70015,000411.11
2013-07-253,6353,6653,6353,6557,700406.11
2013-07-243,6553,7003,6303,6304,900403.33
2013-07-233,6853,7253,6503,65512,700406.11
2013-07-223,6803,6853,6403,6855,600409.44
2013-07-193,6903,7203,6803,69511,800410.56
2013-07-183,6953,7303,6753,73010,800414.44
2013-07-173,7103,7453,6953,7156,300412.78
2013-07-163,6803,7603,5553,75022,700416.67
2013-07-123,6903,7003,6653,69513,800410.56
2013-07-113,6603,7003,6003,70016,200411.11
2013-07-103,6953,6953,6103,65530,400406.11
2013-07-093,5903,7003,5903,70058,600411.11
2013-07-083,4503,6603,4503,54045,600393.33
2013-07-053,5253,5253,4503,4658,400385
2013-07-043,5653,5653,4503,47017,400385.56
2013-07-033,4953,5753,4003,57527,100397.22
2013-07-023,4803,4803,4353,4809,900386.67
2013-07-013,4203,4503,3553,44016,600382.22
2013-06-283,3003,4203,2753,41521,100379.44
2013-06-273,2803,2803,2103,25519,100361.67
2013-06-263,3453,3603,2753,28022,500364.44
2013-06-253,4103,4103,3003,34516,800371.67
2013-06-243,4103,4253,3353,3407,500371.11
2013-06-213,3953,4103,3153,390103,500376.67
2013-06-203,3503,3903,2353,39051,400376.67
2013-06-193,3603,3803,2553,33034,200370
2013-06-183,3503,3903,2153,36037,800373.33
2013-06-173,1903,3603,1703,35536,600372.78
2013-06-143,1603,2153,1553,16560,800351.67
2013-06-133,1753,2153,1553,16561,100351.67
2013-06-123,1603,1903,1503,18023,400353.33
2013-06-113,1803,1903,1553,16059,300351.11
2013-06-103,2253,3053,1553,17579,200352.78
2013-06-073,2103,2353,2003,22024,800357.78
2013-06-063,3003,3053,2353,26028,900362.22
2013-06-053,3353,4103,3103,31022,300367.78
2013-06-043,2503,3303,2503,33024,600370
2013-06-033,3403,3753,2303,23059,900358.89
2013-05-313,4003,4303,3353,35514,400372.78
2013-05-303,4453,5153,3453,35519,600372.78
2013-05-293,4503,4953,4103,45027,500383.33
2013-05-283,3703,4653,3503,40533,200378.33
2013-05-273,4303,4353,3203,37041,200374.44
2013-05-243,4903,5953,4303,51557,600390.56
2013-05-233,7753,7753,5003,53559,800392.78
2013-05-223,7553,7853,7153,71525,200412.78
2013-05-213,7853,7903,7203,75023,800416.67
2013-05-203,8303,8303,6903,81541,500423.89
2013-05-173,5953,6403,5553,63025,000403.33
2013-05-163,7303,7303,5203,62039,800402.22
2013-05-153,7103,7553,6503,73574,000415
2013-05-143,5753,8603,5753,685179,200409.44
2013-05-133,4053,4903,4053,48539,700387.22
2013-05-103,3503,3803,3153,38026,100375.56
2013-05-093,3203,3453,2953,34024,600371.11
2013-05-083,2803,3103,2703,28541,200365
2013-05-073,2453,2903,2453,28032,500364.44
2013-05-023,2503,2703,2353,23526,500359.44
2013-05-013,2903,3103,2503,25033,000361.11
2013-04-303,2803,3103,2703,29532,300366.11
2013-04-263,3653,3653,2803,28534,000365
2013-04-253,3053,3653,3003,36024,000373.33
2013-04-243,2953,3103,2753,29026,200365.56
2013-04-233,3053,3203,2753,28033,600364.44
2013-04-223,3053,3603,3003,30528,300367.22
2013-04-193,3003,3103,2803,28516,600365
2013-04-183,3503,3603,3053,31020,500367.78
2013-04-173,3503,4003,3453,36029,000373.33
2013-04-163,3403,3953,3153,38033,500375.56
2013-04-153,2553,3353,2553,32019,900368.89
2013-04-123,2403,3003,2353,28523,800365
2013-04-113,2803,2953,2403,24023,600360
2013-04-103,2753,2953,2453,26023,200362.22
2013-04-093,3803,3953,2603,27536,700363.89
2013-04-083,3003,4003,3003,39040,300376.67
2013-04-053,3003,3453,2103,29527,200366.11
2013-04-043,2203,2953,2103,29033,400365.56
2013-04-033,2003,2453,2003,21024,700356.67
2013-04-023,3003,3003,1853,21041,800356.67
2013-04-013,3203,3953,3003,30026,000366.67
2013-03-293,3253,3503,3153,31514,500368.33
2013-03-283,3403,3653,3253,32513,800369.44
2013-03-273,3403,3653,3203,33530,400370.56
2013-03-263,3803,3803,3353,34019,700371.11
2013-03-253,3803,3903,3553,37522,400375
2013-03-223,4403,4453,3853,38527,800376.11
2013-03-213,4703,5203,4603,46034,200384.44
2013-03-193,4653,5003,4153,46538,600385
2013-03-183,5153,5203,4653,46513,700385
2013-03-153,4803,5203,4603,51530,500390.56
2013-03-143,3953,4753,3803,47529,600386.11
2013-03-133,3403,4553,3353,44051,700382.22
2013-03-123,2403,3953,2403,33037,300370
2013-03-113,2253,2453,2103,24518,700360.56
2013-03-083,2153,2303,1953,22533,600358.33
2013-03-073,2103,2153,1653,18021,100353.33
2013-03-063,1803,2203,1803,20515,100356.11
2013-03-053,2353,2353,1753,17513,400352.78
2013-03-043,1753,2303,1753,19520,300355
2013-03-013,1703,1703,1403,14021,200348.89
2013-02-283,1953,1953,1753,19039,400354.44
2013-02-273,2053,2153,1753,19015,000354.44
2013-02-263,1203,2153,1053,20533,200356.11
2013-02-253,1853,2303,1853,20023,500355.56
2013-02-223,1153,1853,1153,17022,700352.22
2013-02-213,1853,1903,1603,17010,600352.22
2013-02-203,1603,1853,1603,1859,200353.89
2013-02-193,1503,1603,1453,1458,700349.44
2013-02-183,1253,1503,1253,12514,100347.22
2013-02-153,1253,1353,0903,10016,600344.44
2013-02-143,1503,1603,1103,12519,600347.22
2013-02-133,2103,2203,1353,15023,900350
2013-02-123,2503,2553,2053,20524,700356.11
2013-02-083,2353,2503,2203,25018,800361.11
2013-02-073,2603,2653,2403,25525,000361.67
2013-02-063,2653,2653,2403,26023,000362.22
2013-02-053,2503,2503,2303,23013,200358.89
2013-02-043,2803,2853,2203,24519,000360.56
2013-02-013,2453,2603,2153,21529,900357.22
2013-01-313,3203,3253,2303,24040,000360
2013-01-303,3153,3403,3003,32530,100369.44
2013-01-293,3403,3403,3003,31027,900367.78
2013-01-283,2803,3253,2703,31021,100367.78
2013-01-253,2503,2653,2353,26542,300362.78
2013-01-243,2503,2503,1953,24515,800360.56
2013-01-233,2503,2553,1703,18044,500353.33
2013-01-223,3403,3453,2403,25042,800361.11
2013-01-213,3003,3253,2753,31034,500367.78
2013-01-183,2503,2753,2253,26038,900362.22
2013-01-173,2103,2253,1953,22028,300357.78
2013-01-163,2053,2153,1953,20545,600356.11
2013-01-153,1953,2153,1953,20555,300356.11
2013-01-113,1403,1803,1253,17561,100352.78
2013-01-103,2003,2053,1103,14069,000348.89
2013-01-093,3653,3653,2153,24070,000360
2013-01-083,5203,5253,4203,42517,800380.56
2013-01-073,4953,5353,4253,52029,200391.11
2013-01-043,4853,5003,3753,42027,600380

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