7730 マニー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	7,190	7,240	7,160	7,190	9,600	798.89
2014-12-29	7,210	7,240	7,150	7,180	10,000	797.78
2014-12-26	7,220	7,220	7,180	7,190	6,900	798.89
2014-12-25	7,260	7,270	7,160	7,180	6,000	797.78
2014-12-24	7,250	7,270	7,180	7,220	10,800	802.22
2014-12-22	7,240	7,260	7,110	7,170	15,500	796.67
2014-12-19	7,160	7,230	7,090	7,140	10,800	793.33
2014-12-18	7,220	7,220	7,090	7,110	9,300	790
2014-12-17	7,010	7,050	6,960	6,970	17,400	774.44
2014-12-16	7,080	7,110	7,030	7,030	8,700	781.11
2014-12-15	7,030	7,250	7,030	7,180	9,700	797.78
2014-12-12	7,220	7,320	7,160	7,160	25,900	795.56
2014-12-11	7,050	7,210	7,020	7,170	13,500	796.67
2014-12-10	7,060	7,210	7,050	7,140	20,100	793.33
2014-12-09	7,210	7,300	7,050	7,100	28,500	788.89
2014-12-08	7,250	7,380	7,210	7,250	14,600	805.56
2014-12-05	7,260	7,380	7,200	7,210	22,700	801.11
2014-12-04	7,060	7,270	7,060	7,270	24,400	807.78
2014-12-03	6,890	7,260	6,880	7,070	57,700	785.56
2014-12-02	6,840	6,880	6,780	6,870	14,000	763.33
2014-12-01	6,790	6,870	6,780	6,790	13,800	754.44
2014-11-28	6,780	6,870	6,760	6,830	21,400	758.89
2014-11-27	6,810	6,840	6,750	6,750	13,200	750
2014-11-26	6,800	6,880	6,800	6,810	16,500	756.67
2014-11-25	6,830	6,870	6,770	6,820	21,300	757.78
2014-11-21	6,900	6,920	6,810	6,820	27,800	757.78
2014-11-20	6,950	7,010	6,950	6,960	12,200	773.33
2014-11-19	6,910	7,030	6,910	6,980	15,400	775.56
2014-11-18	6,850	6,940	6,850	6,900	15,600	766.67
2014-11-17	7,000	7,000	6,820	6,870	16,400	763.33
2014-11-14	7,050	7,050	6,970	7,020	16,100	780
2014-11-13	6,950	7,010	6,870	7,000	19,100	777.78
2014-11-12	6,990	7,040	6,900	6,900	21,000	766.67
2014-11-11	6,970	6,980	6,910	6,950	19,400	772.22
2014-11-10	6,880	7,000	6,880	6,980	15,900	775.56
2014-11-07	6,920	6,930	6,840	6,880	18,600	764.44
2014-11-06	7,000	7,030	6,830	6,860	19,400	762.22
2014-11-05	7,120	7,150	6,940	6,990	33,900	776.67
2014-11-04	7,370	7,380	7,170	7,170	48,800	796.67
2014-10-31	6,950	7,110	6,870	7,070	34,300	785.56
2014-10-30	6,930	6,980	6,810	6,850	28,800	761.11
2014-10-29	6,690	6,970	6,680	6,960	54,300	773.33
2014-10-28	6,470	6,690	6,460	6,630	13,400	736.67
2014-10-27	6,520	6,600	6,450	6,570	26,600	730
2014-10-24	6,570	6,650	6,500	6,540	24,000	726.67
2014-10-23	6,560	6,660	6,520	6,560	18,700	728.89
2014-10-22	6,410	6,650	6,410	6,640	29,500	737.78
2014-10-21	6,360	6,490	6,310	6,460	27,900	717.78
2014-10-20	6,010	6,530	6,000	6,460	67,900	717.78
2014-10-17	6,020	6,100	5,950	5,970	43,600	663.33
2014-10-16	5,640	6,050	5,640	5,960	48,200	662.22
2014-10-15	5,720	5,790	5,670	5,710	17,400	634.44
2014-10-14	5,820	5,860	5,720	5,750	39,900	638.89
2014-10-10	5,750	6,030	5,750	5,950	35,700	661.11
2014-10-09	6,260	6,270	5,820	6,000	128,800	666.67
2014-10-08	6,210	6,500	6,210	6,420	17,800	713.33
2014-10-07	6,450	6,550	6,380	6,380	13,200	708.89
2014-10-06	6,390	6,450	6,360	6,430	13,400	714.44
2014-10-03	6,190	6,310	6,190	6,220	18,100	691.11
2014-10-02	6,350	6,410	6,210	6,210	26,400	690
2014-10-01	6,560	6,580	6,460	6,470	10,600	718.89
2014-09-30	6,720	6,720	6,450	6,580	19,000	731.11
2014-09-29	6,500	6,770	6,370	6,710	18,600	745.56
2014-09-26	6,350	6,500	6,350	6,470	11,900	718.89
2014-09-25	6,300	6,450	6,290	6,450	24,000	716.67
2014-09-24	6,280	6,350	6,220	6,230	16,800	692.22
2014-09-22	6,500	6,500	6,340	6,350	13,700	705.56
2014-09-19	6,370	6,490	6,280	6,480	27,700	720
2014-09-18	6,190	6,280	6,120	6,280	17,900	697.78
2014-09-17	6,250	6,270	6,080	6,120	20,400	680
2014-09-16	5,970	6,240	5,950	6,210	25,100	690
2014-09-12	5,930	5,970	5,880	5,940	18,300	660
2014-09-11	5,840	5,990	5,820	5,890	11,400	654.44
2014-09-10	5,830	5,850	5,790	5,840	6,700	648.89
2014-09-09	5,800	5,830	5,780	5,800	6,600	644.44
2014-09-08	5,760	5,810	5,740	5,790	4,400	643.33
2014-09-05	5,800	5,800	5,730	5,760	7,900	640
2014-09-04	5,650	5,820	5,640	5,800	14,500	644.44
2014-09-03	5,770	5,780	5,700	5,720	12,200	635.56
2014-09-02	5,830	5,830	5,760	5,770	12,400	641.11
2014-09-01	5,850	5,870	5,820	5,850	5,600	650
2014-08-29	5,800	5,870	5,800	5,850	6,300	650
2014-08-28	5,890	5,910	5,850	5,900	6,000	655.56
2014-08-27	5,900	5,950	5,800	5,910	33,100	656.67
2014-08-26	5,890	5,920	5,820	5,830	45,300	647.78
2014-08-25	5,770	5,800	5,750	5,790	14,600	643.33
2014-08-22	5,820	5,830	5,780	5,800	9,400	644.44
2014-08-21	5,840	5,840	5,810	5,830	6,800	647.78
2014-08-20	5,790	5,840	5,770	5,820	18,500	646.67
2014-08-19	5,850	5,850	5,810	5,820	10,100	646.67
2014-08-18	5,840	5,840	5,800	5,820	9,000	646.67
2014-08-15	5,790	5,840	5,790	5,840	3,000	648.89
2014-08-14	5,750	5,840	5,750	5,840	4,300	648.89
2014-08-13	5,710	5,840	5,710	5,820	11,200	646.67
2014-08-12	5,840	5,870	5,770	5,800	6,900	644.44
2014-08-11	5,820	5,860	5,750	5,840	10,900	648.89
2014-08-08	5,820	5,840	5,680	5,710	11,600	634.44
2014-08-07	5,710	5,820	5,710	5,820	13,200	646.67
2014-08-06	5,760	5,810	5,710	5,760	15,500	640
2014-08-05	5,790	5,860	5,760	5,760	12,000	640
2014-08-04	5,750	5,860	5,750	5,820	12,400	646.67
2014-08-01	5,760	5,880	5,750	5,830	20,700	647.78
2014-07-31	5,910	5,970	5,900	5,900	13,400	655.56
2014-07-30	5,980	6,060	5,950	5,960	13,700	662.22
2014-07-29	6,000	6,040	5,970	6,020	14,600	668.89
2014-07-28	6,020	6,020	5,950	6,000	15,300	666.67
2014-07-25	5,980	6,010	5,930	6,010	14,800	667.78
2014-07-24	6,000	6,000	5,920	5,980	16,600	664.44
2014-07-23	5,950	6,000	5,930	5,970	13,700	663.33
2014-07-22	5,820	6,000	5,810	5,950	32,800	661.11
2014-07-18	5,820	5,840	5,790	5,810	20,900	645.56
2014-07-17	5,750	5,940	5,750	5,840	29,600	648.89
2014-07-16	5,660	5,770	5,620	5,750	24,700	638.89
2014-07-15	5,660	5,690	5,610	5,660	11,400	628.89
2014-07-14	5,690	5,700	5,570	5,640	16,000	626.67
2014-07-11	5,750	5,770	5,640	5,690	30,400	632.22
2014-07-10	5,900	5,940	5,740	5,820	39,700	646.67
2014-07-09	5,680	6,100	5,650	5,870	70,400	652.22
2014-07-08	5,630	5,650	5,510	5,640	25,900	626.67
2014-07-07	5,590	5,600	5,520	5,600	17,800	622.22
2014-07-04	5,500	5,590	5,450	5,560	16,900	617.78
2014-07-03	5,460	5,490	5,390	5,440	20,000	604.44
2014-07-02	5,600	5,600	5,450	5,460	21,200	606.67
2014-07-01	5,630	5,670	5,500	5,560	22,800	617.78
2014-06-30	5,300	5,700	5,300	5,630	42,700	625.56
2014-06-27	5,200	5,260	5,130	5,250	24,700	583.33
2014-06-26	5,260	5,320	5,200	5,200	11,900	577.78
2014-06-25	5,300	5,380	5,290	5,300	19,300	588.89
2014-06-24	5,110	5,370	5,110	5,340	49,200	593.33
2014-06-23	5,140	5,180	5,070	5,140	34,800	571.11
2014-06-20	4,990	5,140	4,930	5,140	64,700	571.11
2014-06-19	4,895	5,160	4,890	4,990	44,600	554.44
2014-06-18	4,940	4,950	4,890	4,925	24,900	547.22
2014-06-17	4,675	4,930	4,675	4,870	33,300	541.11
2014-06-16	4,685	4,720	4,650	4,670	27,100	518.89
2014-06-13	4,685	4,755	4,580	4,615	36,800	512.78
2014-06-12	4,675	4,710	4,645	4,685	12,800	520.56
2014-06-11	4,715	4,755	4,640	4,745	18,000	527.22
2014-06-10	4,805	4,860	4,715	4,715	10,800	523.89
2014-06-09	4,870	4,875	4,790	4,800	11,200	533.33
2014-06-06	4,795	4,905	4,770	4,830	20,100	536.67
2014-06-05	4,840	4,845	4,805	4,830	10,200	536.67
2014-06-04	4,810	4,845	4,760	4,840	15,300	537.78
2014-06-03	4,840	4,840	4,795	4,810	10,000	534.44
2014-06-02	4,800	4,830	4,765	4,800	10,700	533.33
2014-05-30	4,810	4,835	4,750	4,780	10,500	531.11
2014-05-29	4,855	4,855	4,740	4,750	14,200	527.78
2014-05-28	4,800	4,885	4,790	4,855	27,300	539.44
2014-05-27	4,715	4,760	4,715	4,720	22,500	524.44
2014-05-26	4,650	4,750	4,565	4,710	24,400	523.33
2014-05-23	4,500	4,555	4,475	4,510	11,700	501.11
2014-05-22	4,520	4,565	4,440	4,500	14,800	500
2014-05-21	4,415	4,540	4,400	4,520	23,300	502.22
2014-05-20	4,700	4,700	4,485	4,485	22,500	498.33
2014-05-19	4,645	4,715	4,605	4,655	21,400	517.22
2014-05-16	4,625	4,625	4,545	4,570	13,400	507.78
2014-05-15	4,600	4,710	4,525	4,690	19,200	521.11
2014-05-14	4,400	4,610	4,400	4,590	22,000	510
2014-05-13	4,460	4,475	4,355	4,390	25,900	487.78
2014-05-12	4,510	4,550	4,380	4,390	19,600	487.78
2014-05-09	4,505	4,550	4,500	4,520	16,400	502.22
2014-05-08	4,550	4,590	4,505	4,505	19,700	500.56
2014-05-07	4,565	4,625	4,505	4,520	19,800	502.22
2014-05-02	4,610	4,740	4,545	4,665	18,300	518.33
2014-05-01	4,575	4,630	4,525	4,610	38,400	512.22
2014-04-30	4,750	4,750	4,495	4,565	28,700	507.22
2014-04-28	4,890	4,890	4,730	4,790	60,500	532.22
2014-04-25	4,920	4,930	4,840	4,895	34,000	543.89
2014-04-24	5,000	5,010	4,895	4,965	46,500	551.67
2014-04-23	4,730	5,000	4,730	4,920	73,400	546.67
2014-04-22	4,680	4,710	4,630	4,670	11,300	518.89
2014-04-21	4,680	4,755	4,665	4,670	32,800	518.89
2014-04-18	4,615	4,635	4,535	4,630	7,600	514.44
2014-04-17	4,720	4,750	4,510	4,520	42,900	502.22
2014-04-16	4,825	4,845	4,685	4,760	47,800	528.89
2014-04-15	4,720	4,880	4,720	4,775	84,700	530.56
2014-04-14	4,370	4,700	4,370	4,635	40,200	515
2014-04-11	4,380	4,460	4,360	4,420	26,500	491.11
2014-04-10	4,570	4,580	4,260	4,450	63,300	494.44
2014-04-09	3,950	4,685	3,880	4,610	62,800	512.22
2014-04-08	4,055	4,060	3,975	3,985	10,000	442.78
2014-04-07	4,125	4,180	4,025	4,050	13,000	450
2014-04-04	4,155	4,245	4,135	4,140	14,400	460
2014-04-03	4,175	4,270	4,175	4,205	17,600	467.22
2014-04-02	4,230	4,335	4,220	4,230	11,900	470
2014-04-01	4,270	4,290	4,210	4,225	15,700	469.44
2014-03-31	4,350	4,375	4,230	4,280	30,400	475.56
2014-03-28	4,200	4,400	4,170	4,395	30,200	488.33
2014-03-27	4,165	4,170	4,105	4,155	15,500	461.67
2014-03-26	4,150	4,195	4,090	4,165	25,800	462.78
2014-03-25	4,050	4,160	4,030	4,105	56,400	456.11
2014-03-24	4,000	4,135	3,980	4,000	55,300	444.44
2014-03-20	3,930	3,930	3,880	3,895	15,700	432.78
2014-03-19	3,910	3,950	3,885	3,930	7,500	436.67
2014-03-18	3,930	3,970	3,900	3,945	12,800	438.33
2014-03-17	3,915	3,925	3,900	3,910	10,000	434.44
2014-03-14	3,975	3,975	3,905	3,920	34,900	435.56
2014-03-13	3,925	3,980	3,895	3,955	7,800	439.44
2014-03-12	3,975	3,975	3,920	3,925	8,400	436.11
2014-03-11	3,945	3,985	3,945	3,975	18,600	441.67
2014-03-10	3,970	3,970	3,940	3,955	16,000	439.44
2014-03-07	3,850	3,990	3,850	3,970	46,600	441.11
2014-03-06	3,780	3,850	3,760	3,830	12,300	425.56
2014-03-05	3,785	3,820	3,740	3,780	23,100	420
2014-03-04	3,795	3,795	3,700	3,715	7,400	412.78
2014-03-03	3,700	3,790	3,695	3,745	5,000	416.11
2014-02-28	3,680	3,750	3,680	3,720	9,900	413.33
2014-02-27	3,750	3,750	3,665	3,680	8,800	408.89
2014-02-26	3,775	3,820	3,745	3,750	8,400	416.67
2014-02-25	3,850	3,850	3,790	3,810	7,800	423.33
2014-02-24	3,745	3,775	3,720	3,765	7,200	418.33
2014-02-21	3,735	3,760	3,695	3,750	6,500	416.67
2014-02-20	3,800	3,845	3,700	3,720	10,900	413.33
2014-02-19	3,775	3,780	3,740	3,760	6,700	417.78
2014-02-18	3,680	3,775	3,660	3,755	18,400	417.22
2014-02-17	3,760	3,760	3,665	3,680	5,500	408.89
2014-02-14	3,705	3,720	3,655	3,690	11,500	410
2014-02-13	3,845	3,845	3,720	3,720	6,300	413.33
2014-02-12	3,845	3,880	3,805	3,845	12,700	427.22
2014-02-10	3,700	3,740	3,695	3,720	7,100	413.33
2014-02-07	3,760	3,765	3,600	3,680	20,300	408.89
2014-02-06	3,670	3,695	3,585	3,585	16,400	398.33
2014-02-05	3,680	3,750	3,640	3,715	13,900	412.78
2014-02-04	3,800	3,800	3,630	3,645	26,500	405
2014-02-03	3,840	3,950	3,830	3,865	11,400	429.44
2014-01-31	3,860	3,920	3,820	3,910	20,800	434.44
2014-01-30	3,875	3,875	3,800	3,825	7,900	425
2014-01-29	3,825	3,900	3,825	3,875	11,700	430.56
2014-01-28	3,835	3,910	3,785	3,810	18,700	423.33
2014-01-27	3,605	3,870	3,605	3,840	33,000	426.67
2014-01-24	3,780	3,830	3,710	3,745	16,700	416.11
2014-01-23	3,895	3,930	3,785	3,800	19,100	422.22
2014-01-22	3,960	3,960	3,890	3,945	12,500	438.33
2014-01-21	3,960	3,990	3,960	3,980	7,500	442.22
2014-01-20	3,990	3,990	3,940	3,975	7,800	441.67
2014-01-17	3,945	4,025	3,945	3,985	14,300	442.78
2014-01-16	3,960	4,025	3,960	4,015	27,100	446.11
2014-01-15	3,925	3,960	3,845	3,945	24,500	438.33
2014-01-14	3,925	3,945	3,800	3,825	45,100	425
2014-01-10	3,885	3,920	3,880	3,885	33,800	431.67
2014-01-09	3,855	3,895	3,805	3,845	23,600	427.22
2014-01-08	4,000	4,000	3,830	3,865	73,800	429.44
2014-01-07	3,575	3,620	3,575	3,615	7,100	401.67
2014-01-06	3,600	3,625	3,545	3,575	17,600	397.22

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