7730 マニー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,373	2,373	2,325	2,337	54,000	779
2015-12-29	2,321	2,377	2,301	2,351	75,100	783.67
2015-12-28	2,307	2,331	2,262	2,329	70,900	776.33
2015-12-25	2,251	2,282	2,251	2,263	78,300	754.33
2015-12-24	2,337	2,340	2,276	2,276	52,000	758.67
2015-12-22	2,307	2,325	2,264	2,312	81,900	770.67
2015-12-21	2,338	2,347	2,257	2,307	92,400	769
2015-12-18	2,351	2,389	2,324	2,324	137,700	774.67
2015-12-17	2,285	2,371	2,284	2,364	164,900	788
2015-12-16	2,280	2,298	2,215	2,229	191,800	743
2015-12-15	2,290	2,299	2,250	2,251	104,000	750.33
2015-12-14	2,210	2,276	2,200	2,266	101,300	755.33
2015-12-11	2,200	2,240	2,200	2,234	60,800	744.67
2015-12-10	2,217	2,219	2,199	2,210	75,700	736.67
2015-12-09	2,280	2,280	2,227	2,232	82,900	744
2015-12-08	2,345	2,345	2,293	2,301	72,800	767
2015-12-07	2,337	2,350	2,315	2,315	66,500	771.67
2015-12-04	2,358	2,359	2,317	2,319	83,400	773
2015-12-03	2,397	2,406	2,364	2,367	54,200	789
2015-12-02	2,374	2,388	2,366	2,385	63,200	795
2015-12-01	2,350	2,360	2,337	2,357	65,500	785.67
2015-11-30	2,330	2,350	2,330	2,350	76,800	783.33
2015-11-27	2,350	2,356	2,326	2,330	53,500	776.67
2015-11-26	2,358	2,367	2,344	2,349	46,800	783
2015-11-25	2,383	2,383	2,340	2,344	95,800	781.33
2015-11-24	2,374	2,378	2,357	2,374	73,300	791.33
2015-11-20	2,338	2,354	2,331	2,354	65,200	784.67
2015-11-19	2,374	2,374	2,337	2,343	90,700	781
2015-11-18	2,398	2,403	2,340	2,348	95,300	782.67
2015-11-17	2,361	2,376	2,338	2,367	110,400	789
2015-11-16	2,281	2,337	2,281	2,321	111,500	773.67
2015-11-13	2,250	2,316	2,237	2,313	100,000	771
2015-11-12	2,323	2,339	2,288	2,292	107,200	764
2015-11-11	2,305	2,331	2,304	2,322	81,400	774
2015-11-10	2,294	2,316	2,282	2,306	113,200	768.67
2015-11-09	2,290	2,314	2,262	2,294	236,700	764.67
2015-11-06	2,200	2,247	2,194	2,240	178,900	746.67
2015-11-05	2,154	2,191	2,140	2,189	140,500	729.67
2015-11-04	2,169	2,183	2,154	2,154	88,500	718
2015-11-02	2,208	2,208	2,145	2,145	128,400	715
2015-10-30	2,172	2,221	2,160	2,209	125,900	736.33
2015-10-29	2,183	2,183	2,148	2,172	93,000	724
2015-10-28	2,203	2,214	2,157	2,163	91,000	721
2015-10-27	2,197	2,208	2,174	2,176	125,000	725.33
2015-10-26	2,155	2,181	2,126	2,160	119,100	720
2015-10-23	2,116	2,156	2,102	2,121	145,300	707
2015-10-22	2,099	2,143	2,088	2,106	154,600	702
2015-10-21	2,116	2,116	2,075	2,086	165,100	695.33
2015-10-20	2,160	2,170	2,107	2,124	156,000	708
2015-10-19	2,216	2,239	2,173	2,182	162,500	727.33
2015-10-16	2,252	2,275	2,214	2,214	105,900	738
2015-10-15	2,215	2,275	2,214	2,252	61,200	750.67
2015-10-14	2,225	2,251	2,215	2,226	72,400	742
2015-10-13	2,225	2,248	2,212	2,216	133,400	738.67
2015-10-09	2,268	2,300	2,210	2,222	163,400	740.67
2015-10-08	2,348	2,354	2,304	2,313	53,600	771
2015-10-07	2,340	2,361	2,285	2,354	81,700	784.67
2015-10-06	2,318	2,351	2,301	2,310	76,800	770
2015-10-05	2,251	2,310	2,237	2,299	99,800	766.33
2015-10-02	2,280	2,281	2,245	2,255	115,700	751.67
2015-10-01	2,323	2,357	2,290	2,299	118,900	766.33
2015-09-30	2,325	2,333	2,294	2,320	116,700	773.33
2015-09-29	2,409	2,411	2,273	2,275	120,300	758.33
2015-09-28	2,399	2,449	2,372	2,440	58,900	813.33
2015-09-25	2,373	2,409	2,342	2,376	151,700	792
2015-09-24	2,406	2,445	2,384	2,384	111,600	794.67
2015-09-18	2,454	2,478	2,433	2,470	56,000	823.33
2015-09-17	2,500	2,500	2,454	2,486	53,700	828.67
2015-09-16	2,486	2,490	2,448	2,477	44,000	825.67
2015-09-15	2,516	2,538	2,480	2,480	78,900	826.67
2015-09-14	2,555	2,589	2,506	2,512	62,300	837.33
2015-09-11	2,500	2,610	2,500	2,557	90,800	852.33
2015-09-10	2,507	2,561	2,480	2,550	91,500	850
2015-09-09	2,490	2,546	2,484	2,540	81,700	846.67
2015-09-08	2,445	2,475	2,392	2,409	97,500	803
2015-09-07	2,412	2,499	2,411	2,445	112,700	815
2015-09-04	2,530	2,555	2,431	2,466	124,500	822
2015-09-03	2,526	2,585	2,517	2,542	97,800	847.33
2015-09-02	2,502	2,595	2,500	2,526	116,000	842
2015-09-01	2,727	2,730	2,612	2,620	87,500	873.33
2015-08-31	2,780	2,787	2,727	2,731	122,400	910.33
2015-08-28	2,820	2,820	2,723	2,770	116,600	923.33
2015-08-27	2,765	2,802	2,707	2,725	152,000	908.33
2015-08-26	8,080	8,310	8,000	8,120	75,800	902.22
2015-08-25	7,800	8,580	7,530	8,120	109,800	902.22
2015-08-24	8,430	8,450	8,100	8,140	64,800	904.44
2015-08-21	8,680	8,740	8,600	8,620	28,600	957.78
2015-08-20	8,730	8,800	8,710	8,730	16,400	970
2015-08-19	8,800	8,840	8,760	8,760	11,400	973.33
2015-08-18	8,810	8,870	8,810	8,850	12,700	983.33
2015-08-17	8,810	8,870	8,810	8,860	13,100	984.44
2015-08-14	8,700	8,870	8,700	8,820	19,600	980
2015-08-13	8,770	8,800	8,690	8,730	18,500	970
2015-08-12	8,810	8,820	8,720	8,770	17,600	974.44
2015-08-11	8,860	8,890	8,800	8,840	17,000	982.22
2015-08-10	8,750	8,850	8,690	8,830	21,500	981.11
2015-08-07	8,750	8,770	8,620	8,710	27,800	967.78
2015-08-06	8,700	8,860	8,690	8,780	33,400	975.56
2015-08-05	8,480	8,780	8,480	8,730	42,600	970
2015-08-04	8,480	8,500	8,420	8,500	12,700	944.44
2015-08-03	8,240	8,450	8,230	8,450	18,100	938.89
2015-07-31	8,210	8,250	8,170	8,250	9,900	916.67
2015-07-30	8,190	8,270	8,190	8,210	11,600	912.22
2015-07-29	8,280	8,300	8,160	8,230	17,100	914.44
2015-07-28	8,220	8,310	8,110	8,240	23,800	915.56
2015-07-27	8,450	8,470	8,260	8,280	27,200	920
2015-07-24	8,410	8,490	8,380	8,470	26,800	941.11
2015-07-23	8,430	8,430	8,330	8,400	21,100	933.33
2015-07-22	8,400	8,450	8,370	8,370	27,800	930
2015-07-21	8,450	8,490	8,360	8,480	48,700	942.22
2015-07-17	8,340	8,400	8,310	8,400	37,500	933.33
2015-07-16	8,280	8,340	8,240	8,320	28,400	924.44
2015-07-15	8,120	8,280	8,120	8,250	30,200	916.67
2015-07-14	8,190	8,250	8,150	8,170	29,100	907.78
2015-07-13	8,210	8,290	8,120	8,210	43,900	912.22
2015-07-10	8,430	8,450	8,040	8,180	79,300	908.89
2015-07-09	8,190	8,400	7,920	8,300	135,700	922.22
2015-07-08	8,040	8,060	7,850	7,850	24,100	872.22
2015-07-07	8,000	8,070	7,980	8,050	13,900	894.44
2015-07-06	7,980	8,060	7,940	7,960	12,100	884.44
2015-07-03	8,130	8,150	8,000	8,080	18,300	897.78
2015-07-02	8,170	8,180	8,130	8,160	12,600	906.67
2015-07-01	8,170	8,170	8,080	8,140	6,900	904.44
2015-06-30	7,950	8,150	7,950	8,130	19,100	903.33
2015-06-29	7,990	8,170	7,920	8,040	26,900	893.33
2015-06-26	8,220	8,300	8,180	8,280	19,300	920
2015-06-25	8,360	8,360	8,220	8,230	24,500	914.44
2015-06-24	8,280	8,390	8,240	8,370	47,100	930
2015-06-23	8,200	8,280	8,160	8,280	60,700	920
2015-06-22	8,050	8,170	8,050	8,160	42,400	906.67
2015-06-19	7,980	8,170	7,950	8,020	63,200	891.11
2015-06-18	7,990	8,030	7,910	7,980	22,300	886.67
2015-06-17	8,000	8,030	7,940	7,950	21,700	883.33
2015-06-16	8,030	8,050	8,000	8,000	21,700	888.89
2015-06-15	8,010	8,060	7,990	8,030	17,300	892.22
2015-06-12	8,030	8,050	7,990	8,040	22,500	893.33
2015-06-11	8,010	8,010	7,970	8,000	13,900	888.89
2015-06-10	7,970	8,010	7,940	7,960	20,900	884.44
2015-06-09	8,000	8,000	7,920	7,970	19,300	885.56
2015-06-08	7,990	8,030	7,860	8,020	32,000	891.11
2015-06-05	7,900	7,970	7,900	7,940	12,100	882.22
2015-06-04	8,010	8,010	7,910	7,920	11,800	880
2015-06-03	8,000	8,000	7,910	7,980	21,800	886.67
2015-06-02	8,010	8,010	7,960	8,010	16,400	890
2015-06-01	8,000	8,030	7,920	7,960	18,300	884.44
2015-05-29	7,910	7,990	7,890	7,970	21,200	885.56
2015-05-28	7,840	7,900	7,830	7,870	23,500	874.44
2015-05-27	7,950	7,960	7,870	7,900	20,100	877.78
2015-05-26	7,930	7,980	7,910	7,940	13,200	882.22
2015-05-25	8,040	8,040	7,930	7,990	13,300	887.78
2015-05-22	8,020	8,030	7,910	7,960	18,900	884.44
2015-05-21	8,130	8,150	8,030	8,060	28,400	895.56
2015-05-20	8,170	8,170	8,050	8,130	19,900	903.33
2015-05-19	8,110	8,170	8,070	8,100	27,300	900
2015-05-18	8,100	8,110	8,030	8,110	15,000	901.11
2015-05-15	8,000	8,130	7,950	8,070	30,500	896.67
2015-05-14	7,980	8,020	7,940	7,940	15,900	882.22
2015-05-13	7,890	8,040	7,860	8,040	23,000	893.33
2015-05-12	7,850	7,970	7,790	7,960	21,900	884.44
2015-05-11	8,040	8,040	7,830	7,850	30,100	872.22
2015-05-08	7,900	7,970	7,770	7,930	40,700	881.11
2015-05-07	8,050	8,150	7,870	7,900	41,600	877.78
2015-05-01	8,000	8,160	8,000	8,050	63,400	894.44
2015-04-30	7,790	8,080	7,790	8,030	101,900	892.22
2015-04-28	7,810	7,900	7,790	7,830	272,000	870
2015-04-27	7,900	8,000	7,820	7,940	104,700	882.22
2015-04-24	7,920	8,020	7,900	7,950	49,700	883.33
2015-04-23	7,960	8,000	7,860	7,920	59,800	880
2015-04-22	7,900	8,140	7,890	8,000	78,800	888.89
2015-04-21	8,280	8,310	8,180	8,270	19,700	918.89
2015-04-20	8,380	8,540	8,270	8,290	33,700	921.11
2015-04-17	8,580	8,590	8,430	8,550	47,100	950
2015-04-16	8,620	8,720	8,540	8,700	28,800	966.67
2015-04-15	8,760	8,970	8,650	8,700	49,600	966.67
2015-04-14	8,740	8,780	8,710	8,760	16,400	973.33
2015-04-13	8,670	8,770	8,610	8,730	45,600	970
2015-04-10	8,600	8,670	8,420	8,600	63,400	955.56
2015-04-09	9,340	9,340	8,630	8,690	102,000	965.56
2015-04-08	9,270	9,530	9,180	9,430	29,900	1,047.78
2015-04-07	9,620	9,630	9,150	9,270	44,700	1,030
2015-04-06	8,990	9,470	8,990	9,470	29,600	1,052.22
2015-04-03	9,000	9,010	8,890	8,990	20,500	998.89
2015-04-02	8,860	8,990	8,790	8,970	27,900	996.67
2015-04-01	8,800	8,800	8,650	8,740	15,600	971.11
2015-03-31	8,740	8,900	8,600	8,700	21,600	966.67
2015-03-30	8,290	8,700	8,280	8,650	27,600	961.11
2015-03-27	8,130	8,370	8,060	8,210	14,600	912.22
2015-03-26	8,290	8,290	8,170	8,210	8,300	912.22
2015-03-25	8,310	8,350	8,260	8,290	10,000	921.11
2015-03-24	8,300	8,330	8,260	8,320	9,800	924.44
2015-03-23	8,310	8,360	8,270	8,330	18,000	925.56
2015-03-20	8,380	8,380	8,110	8,250	22,000	916.67
2015-03-19	8,340	8,380	8,160	8,290	25,400	921.11
2015-03-18	8,040	8,240	8,030	8,240	23,200	915.56
2015-03-17	7,970	8,040	7,920	8,010	17,600	890
2015-03-16	7,630	7,870	7,630	7,840	18,700	871.11
2015-03-13	7,500	7,740	7,480	7,670	48,400	852.22
2015-03-12	7,480	7,500	7,480	7,500	15,000	833.33
2015-03-11	7,410	7,470	7,410	7,450	12,400	827.78
2015-03-10	7,340	7,430	7,330	7,420	14,100	824.44
2015-03-09	7,290	7,320	7,250	7,320	7,700	813.33
2015-03-06	7,210	7,280	7,180	7,260	5,700	806.67
2015-03-05	7,140	7,180	7,120	7,170	5,600	796.67
2015-03-04	7,210	7,230	7,150	7,180	10,600	797.78
2015-03-03	7,370	7,370	7,280	7,300	10,000	811.11
2015-03-02	7,440	7,450	7,310	7,330	18,200	814.44
2015-02-27	7,430	7,450	7,380	7,420	12,100	824.44
2015-02-26	7,440	7,440	7,370	7,430	14,300	825.56
2015-02-25	7,290	7,450	7,290	7,410	12,700	823.33
2015-02-24	7,240	7,480	7,240	7,470	31,600	830
2015-02-23	7,160	7,200	7,160	7,180	12,100	797.78
2015-02-20	7,240	7,250	7,140	7,200	12,400	800
2015-02-19	7,190	7,280	7,140	7,270	16,400	807.78
2015-02-18	7,100	7,200	7,100	7,190	9,300	798.89
2015-02-17	7,100	7,160	7,080	7,110	8,400	790
2015-02-16	7,260	7,260	7,100	7,140	8,900	793.33
2015-02-13	7,350	7,350	7,030	7,190	26,000	798.89
2015-02-12	7,110	7,370	7,080	7,320	28,800	813.33
2015-02-10	7,070	7,100	7,020	7,090	17,400	787.78
2015-02-09	7,080	7,080	7,010	7,070	3,300	785.56
2015-02-06	7,020	7,090	7,010	7,030	9,200	781.11
2015-02-05	7,010	7,020	6,930	7,020	13,400	780
2015-02-04	6,890	7,000	6,890	7,000	12,500	777.78
2015-02-03	6,890	6,960	6,850	6,890	9,600	765.56
2015-02-02	6,900	6,980	6,800	6,920	9,400	768.89
2015-01-30	6,910	6,950	6,860	6,930	15,700	770
2015-01-29	6,840	6,890	6,750	6,880	10,400	764.44
2015-01-28	6,630	6,850	6,620	6,830	14,900	758.89
2015-01-27	6,760	6,780	6,700	6,740	7,800	748.89
2015-01-26	6,710	6,710	6,660	6,680	7,700	742.22
2015-01-23	6,710	6,760	6,700	6,740	6,600	748.89
2015-01-22	6,750	6,760	6,670	6,750	8,300	750
2015-01-21	6,750	6,790	6,710	6,780	8,300	753.33
2015-01-20	6,800	6,830	6,710	6,750	12,200	750
2015-01-19	6,740	6,780	6,690	6,760	16,900	751.11
2015-01-16	6,560	6,690	6,480	6,670	22,000	741.11
2015-01-15	6,510	6,660	6,510	6,650	11,800	738.89
2015-01-14	6,610	6,650	6,510	6,510	16,700	723.33
2015-01-13	6,600	6,610	6,470	6,600	25,400	733.33
2015-01-09	6,560	6,690	6,560	6,630	52,800	736.67
2015-01-08	6,970	6,980	6,440	6,540	82,700	726.67
2015-01-07	7,000	7,030	6,970	6,990	18,500	776.67
2015-01-06	7,070	7,120	7,000	7,000	16,100	777.78
2015-01-05	7,230	7,230	7,170	7,180	4,800	797.78

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