7730 マニー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,760	2,802	2,754	2,787	68,500	929
2016-12-29	2,810	2,816	2,749	2,768	86,100	922.67
2016-12-28	2,835	2,835	2,803	2,813	53,500	937.67
2016-12-27	2,776	2,825	2,776	2,820	73,100	940
2016-12-26	2,756	2,818	2,738	2,804	63,700	934.67
2016-12-22	2,729	2,768	2,710	2,756	49,000	918.67
2016-12-21	2,801	2,809	2,751	2,761	76,100	920.33
2016-12-20	2,793	2,833	2,770	2,805	167,900	935
2016-12-19	2,878	2,899	2,790	2,803	236,600	934.33
2016-12-16	2,784	2,944	2,770	2,910	303,000	970
2016-12-15	2,740	2,776	2,723	2,765	98,100	921.67
2016-12-14	2,718	2,787	2,686	2,765	152,400	921.67
2016-12-13	2,630	2,716	2,608	2,708	184,100	902.67
2016-12-12	2,502	2,645	2,502	2,632	214,700	877.33
2016-12-09	2,447	2,489	2,440	2,486	83,000	828.67
2016-12-08	2,467	2,470	2,421	2,447	51,800	815.67
2016-12-07	2,445	2,476	2,405	2,432	80,300	810.67
2016-12-06	2,416	2,441	2,402	2,419	73,500	806.33
2016-12-05	2,390	2,398	2,353	2,391	59,800	797
2016-12-02	2,411	2,428	2,392	2,410	47,900	803.33
2016-12-01	2,451	2,488	2,414	2,418	79,900	806
2016-11-30	2,496	2,496	2,424	2,430	71,800	810
2016-11-29	2,474	2,499	2,458	2,480	60,000	826.67
2016-11-28	2,400	2,472	2,400	2,466	66,000	822
2016-11-25	2,461	2,478	2,399	2,420	116,100	806.67
2016-11-24	2,499	2,500	2,466	2,474	54,200	824.67
2016-11-22	2,455	2,498	2,429	2,494	77,900	831.33
2016-11-21	2,444	2,479	2,412	2,452	82,800	817.33
2016-11-18	2,439	2,441	2,396	2,440	62,300	813.33
2016-11-17	2,394	2,399	2,368	2,396	45,000	798.67
2016-11-16	2,408	2,418	2,366	2,411	45,800	803.67
2016-11-15	2,410	2,418	2,360	2,395	44,600	798.33
2016-11-14	2,400	2,431	2,373	2,390	56,900	796.67
2016-11-11	2,421	2,434	2,355	2,376	85,700	792
2016-11-10	2,430	2,430	2,379	2,402	65,300	800.67
2016-11-09	2,363	2,378	2,239	2,284	109,600	761.33
2016-11-08	2,388	2,388	2,354	2,360	36,300	786.67
2016-11-07	2,333	2,365	2,312	2,359	54,600	786.33
2016-11-04	2,329	2,334	2,304	2,327	43,800	775.67
2016-11-02	2,450	2,450	2,366	2,378	74,900	792.67
2016-11-01	2,416	2,463	2,402	2,462	63,000	820.67
2016-10-31	2,425	2,448	2,413	2,446	47,300	815.33
2016-10-28	2,429	2,432	2,407	2,423	74,300	807.67
2016-10-27	2,422	2,423	2,395	2,417	52,600	805.67
2016-10-26	2,408	2,428	2,396	2,421	48,800	807
2016-10-25	2,385	2,443	2,385	2,439	83,700	813
2016-10-24	2,386	2,388	2,356	2,369	39,200	789.67
2016-10-21	2,429	2,429	2,387	2,392	43,000	797.33
2016-10-20	2,406	2,424	2,397	2,423	75,300	807.67
2016-10-19	2,388	2,438	2,388	2,421	74,800	807
2016-10-17	2,435	2,435	2,393	2,414	64,100	804.67
2016-10-13	2,380	2,441	2,368	2,432	147,500	810.67
2016-10-12	2,300	2,378	2,283	2,368	114,900	789.33
2016-10-11	2,333	2,386	2,288	2,300	144,400	766.67
2016-10-07	2,325	2,330	2,294	2,314	77,800	771.33
2016-10-06	2,316	2,326	2,305	2,322	49,500	774
2016-10-05	2,316	2,335	2,296	2,304	71,700	768
2016-10-04	2,319	2,319	2,294	2,312	58,200	770.67
2016-10-03	2,290	2,321	2,283	2,314	101,800	771.33
2016-09-30	2,280	2,280	2,247	2,257	47,800	752.33
2016-09-29	2,299	2,322	2,285	2,310	71,000	770
2016-09-28	2,283	2,313	2,262	2,311	126,300	770.33
2016-09-27	2,214	2,272	2,184	2,272	99,800	757.33
2016-09-26	2,238	2,248	2,198	2,216	57,100	738.67
2016-09-23	2,230	2,240	2,211	2,239	81,600	746.33
2016-09-21	2,194	2,235	2,167	2,231	102,200	743.67
2016-09-20	2,194	2,195	2,165	2,186	56,800	728.67
2016-09-16	2,150	2,199	2,141	2,182	58,400	727.33
2016-09-15	2,120	2,134	2,111	2,131	44,600	710.33
2016-09-14	2,135	2,163	2,112	2,121	96,600	707
2016-09-13	2,167	2,169	2,154	2,161	45,400	720.33
2016-09-12	2,160	2,164	2,139	2,157	32,400	719
2016-09-09	2,198	2,199	2,165	2,191	46,700	730.33
2016-09-08	2,148	2,200	2,129	2,198	98,900	732.67
2016-09-07	2,074	2,154	2,068	2,148	74,700	716
2016-09-06	2,069	2,081	2,055	2,072	39,100	690.67
2016-09-05	2,070	2,070	2,038	2,064	36,000	688
2016-09-02	2,068	2,083	2,050	2,054	37,700	684.67
2016-09-01	2,081	2,106	2,054	2,068	48,700	689.33
2016-08-31	2,050	2,089	2,032	2,087	86,600	695.67
2016-08-30	2,018	2,025	2,001	2,016	34,500	672
2016-08-29	1,969	2,040	1,969	2,018	89,600	672.67
2016-08-26	1,967	1,968	1,930	1,944	136,800	648
2016-08-25	1,956	1,992	1,952	1,967	45,600	655.67
2016-08-24	1,960	1,967	1,940	1,956	131,800	652
2016-08-23	2,000	2,004	1,957	1,960	105,000	653.33
2016-08-22	2,033	2,066	2,017	2,020	70,300	673.33
2016-08-19	1,999	2,030	1,996	2,027	71,600	675.67
2016-08-18	2,015	2,038	2,000	2,000	90,700	666.67
2016-08-17	2,004	2,025	1,990	2,020	75,200	673.33
2016-08-16	2,051	2,062	1,987	2,005	91,900	668.33
2016-08-15	2,056	2,085	2,044	2,061	51,200	687
2016-08-12	2,033	2,073	2,015	2,056	51,900	685.33
2016-08-10	1,993	2,017	1,987	2,013	60,500	671
2016-08-09	2,016	2,021	1,983	1,993	53,600	664.33
2016-08-08	2,000	2,040	2,000	2,033	66,900	677.67
2016-08-05	1,972	2,000	1,971	1,978	48,900	659.33
2016-08-04	1,974	1,985	1,932	1,975	69,500	658.33
2016-08-03	2,034	2,034	1,969	1,985	101,400	661.67
2016-08-02	2,083	2,100	2,055	2,065	40,500	688.33
2016-08-01	2,076	2,105	2,051	2,092	53,800	697.33
2016-07-29	2,111	2,122	2,035	2,098	147,500	699.33
2016-07-28	2,170	2,170	2,108	2,110	60,400	703.33
2016-07-27	2,147	2,180	2,137	2,168	114,300	722.67
2016-07-26	2,076	2,150	2,076	2,132	146,000	710.67
2016-07-25	2,121	2,139	2,058	2,066	133,800	688.67
2016-07-22	2,104	2,139	2,095	2,120	120,000	706.67
2016-07-21	2,140	2,153	2,106	2,119	92,900	706.33
2016-07-20	2,136	2,146	2,100	2,119	126,500	706.33
2016-07-19	2,150	2,168	2,091	2,135	130,900	711.67
2016-07-15	2,050	2,124	2,049	2,104	157,000	701.33
2016-07-14	2,050	2,072	2,031	2,035	191,200	678.33
2016-07-13	2,021	2,114	2,020	2,068	375,400	689.33
2016-07-12	1,986	2,074	1,945	1,957	351,100	652.33
2016-07-11	1,750	1,998	1,735	1,986	529,800	662
2016-07-08	1,650	1,664	1,635	1,637	71,200	545.67
2016-07-07	1,650	1,662	1,624	1,632	111,800	544
2016-07-06	1,680	1,680	1,621	1,647	72,300	549
2016-07-05	1,705	1,708	1,684	1,690	53,700	563.33
2016-07-04	1,760	1,760	1,715	1,718	113,200	572.67
2016-07-01	1,738	1,779	1,724	1,755	80,500	585
2016-06-30	1,731	1,750	1,731	1,739	39,600	579.67
2016-06-29	1,733	1,748	1,708	1,731	54,700	577
2016-06-28	1,700	1,753	1,681	1,725	75,400	575
2016-06-27	1,700	1,733	1,698	1,720	90,600	573.33
2016-06-24	1,828	1,848	1,682	1,699	112,600	566.33
2016-06-23	1,823	1,843	1,805	1,837	39,400	612.33
2016-06-22	1,840	1,850	1,808	1,824	79,600	608
2016-06-21	1,821	1,861	1,813	1,854	61,800	618
2016-06-20	1,768	1,838	1,759	1,830	74,500	610
2016-06-17	1,750	1,775	1,722	1,734	108,200	578
2016-06-16	1,767	1,787	1,730	1,732	124,100	577.33
2016-06-15	1,768	1,786	1,750	1,767	73,800	589
2016-06-14	1,819	1,819	1,770	1,776	69,900	592
2016-06-13	1,864	1,886	1,817	1,820	120,300	606.67
2016-06-10	1,894	1,914	1,873	1,895	154,100	631.67
2016-06-09	1,893	1,898	1,871	1,882	71,700	627.33
2016-06-08	1,850	1,902	1,832	1,902	172,300	634
2016-06-07	1,789	1,848	1,780	1,841	125,800	613.67
2016-06-06	1,735	1,783	1,730	1,780	60,600	593.33
2016-06-03	1,756	1,780	1,744	1,767	35,900	589
2016-06-02	1,790	1,799	1,731	1,738	47,200	579.33
2016-06-01	1,785	1,821	1,771	1,799	84,600	599.67
2016-05-31	1,754	1,809	1,745	1,809	127,700	603
2016-05-30	1,718	1,756	1,706	1,756	58,200	585.33
2016-05-27	1,710	1,716	1,700	1,710	47,600	570
2016-05-26	1,752	1,752	1,714	1,722	52,900	574
2016-05-25	1,775	1,779	1,731	1,738	50,200	579.33
2016-05-24	1,779	1,779	1,742	1,750	53,000	583.33
2016-05-23	1,787	1,787	1,750	1,785	41,800	595
2016-05-20	1,801	1,802	1,765	1,787	58,900	595.67
2016-05-19	1,780	1,816	1,778	1,802	148,400	600.67
2016-05-18	1,798	1,805	1,738	1,753	206,500	584.33
2016-05-17	1,803	1,809	1,780	1,798	85,500	599.33
2016-05-16	1,794	1,830	1,794	1,799	59,600	599.67
2016-05-13	1,819	1,849	1,774	1,795	119,400	598.33
2016-05-12	1,747	1,819	1,736	1,819	191,300	606.33
2016-05-11	1,747	1,784	1,735	1,755	145,500	585
2016-05-10	1,722	1,760	1,685	1,727	116,300	575.67
2016-05-09	1,713	1,728	1,704	1,714	103,100	571.33
2016-05-06	1,713	1,724	1,684	1,696	148,200	565.33
2016-05-02	1,750	1,774	1,697	1,706	240,600	568.67
2016-04-28	1,878	1,935	1,797	1,802	258,600	600.67
2016-04-27	1,846	1,880	1,782	1,828	858,700	609.33
2016-04-26	1,840	1,889	1,835	1,848	411,900	616
2016-04-25	1,959	1,959	1,819	1,840	397,800	613.33
2016-04-22	1,970	1,989	1,941	1,963	449,000	654.33
2016-04-21	1,905	1,995	1,900	1,988	313,800	662.67
2016-04-20	1,800	1,891	1,799	1,884	264,300	628
2016-04-19	1,763	1,796	1,742	1,795	167,300	598.33
2016-04-18	1,670	1,713	1,653	1,700	153,700	566.67
2016-04-15	1,753	1,767	1,728	1,752	191,600	584
2016-04-14	1,734	1,755	1,704	1,753	208,400	584.33
2016-04-13	1,710	1,756	1,704	1,744	167,400	581.33
2016-04-12	1,673	1,720	1,665	1,691	152,800	563.67
2016-04-11	1,674	1,710	1,640	1,689	192,500	563
2016-04-08	1,609	1,653	1,584	1,634	235,700	544.67
2016-04-07	1,643	1,673	1,590	1,617	182,700	539
2016-04-06	1,632	1,664	1,620	1,644	124,100	548
2016-04-05	1,680	1,692	1,627	1,646	169,600	548.67
2016-04-04	1,709	1,746	1,673	1,682	206,800	560.67
2016-04-01	1,752	1,789	1,713	1,718	300,500	572.67
2016-03-31	1,740	1,759	1,729	1,729	298,800	576.33
2016-03-30	1,818	1,819	1,733	1,742	817,300	580.67
2016-03-29	1,879	1,921	1,878	1,920	110,100	640
2016-03-28	1,910	1,980	1,852	1,880	88,900	626.67
2016-03-25	1,873	1,907	1,861	1,905	72,500	635
2016-03-24	1,915	1,915	1,855	1,867	95,400	622.33
2016-03-23	1,889	1,947	1,888	1,925	127,300	641.67
2016-03-22	1,849	1,878	1,837	1,877	96,300	625.67
2016-03-18	1,824	1,838	1,788	1,804	91,100	601.33
2016-03-17	1,879	1,901	1,819	1,830	88,100	610
2016-03-16	1,880	1,909	1,856	1,879	82,300	626.33
2016-03-15	1,851	1,905	1,848	1,880	148,700	626.67
2016-03-14	1,841	1,875	1,836	1,851	60,800	617
2016-03-11	1,786	1,824	1,760	1,824	95,000	608
2016-03-10	1,747	1,792	1,747	1,783	59,500	594.33
2016-03-09	1,775	1,778	1,725	1,737	78,800	579
2016-03-08	1,797	1,820	1,747	1,805	142,300	601.67
2016-03-07	1,825	1,835	1,784	1,798	105,500	599.33
2016-03-04	1,739	1,794	1,738	1,793	83,000	597.67
2016-03-03	1,683	1,720	1,679	1,720	63,900	573.33
2016-03-02	1,688	1,710	1,656	1,676	89,400	558.67
2016-03-01	1,662	1,666	1,621	1,633	94,700	544.33
2016-02-29	1,690	1,724	1,665	1,668	96,300	556
2016-02-26	1,670	1,685	1,640	1,661	115,700	553.67
2016-02-25	1,648	1,679	1,635	1,652	86,800	550.67
2016-02-24	1,684	1,710	1,638	1,665	144,800	555
2016-02-23	1,691	1,709	1,666	1,684	120,700	561.33
2016-02-22	1,635	1,662	1,613	1,662	110,300	554
2016-02-19	1,640	1,645	1,594	1,625	112,400	541.67
2016-02-18	1,680	1,686	1,636	1,645	83,500	548.33
2016-02-17	1,656	1,697	1,606	1,638	90,000	546
2016-02-16	1,610	1,727	1,591	1,621	115,900	540.33
2016-02-15	1,615	1,641	1,560	1,626	106,400	542
2016-02-12	1,529	1,564	1,508	1,512	142,300	504
2016-02-10	1,659	1,677	1,577	1,607	187,900	535.67
2016-02-09	1,700	1,708	1,650	1,659	147,600	553
2016-02-08	1,706	1,783	1,686	1,749	209,700	583
2016-02-05	1,755	1,755	1,709	1,741	214,600	580.33
2016-02-04	1,882	1,883	1,777	1,780	258,200	593.33
2016-02-03	1,937	1,937	1,888	1,911	107,600	637
2016-02-02	2,010	2,025	1,986	1,998	107,000	666
2016-02-01	1,950	1,992	1,938	1,992	142,300	664
2016-01-29	1,863	1,917	1,850	1,911	127,900	637
2016-01-28	1,865	1,877	1,841	1,863	115,500	621
2016-01-27	1,879	1,884	1,848	1,883	92,400	627.67
2016-01-26	1,822	1,856	1,801	1,839	120,700	613
2016-01-25	1,889	1,889	1,823	1,860	105,500	620
2016-01-22	1,798	1,812	1,754	1,809	196,600	603
2016-01-21	1,800	1,826	1,700	1,702	313,100	567.33
2016-01-20	1,900	1,906	1,840	1,844	132,500	614.67
2016-01-19	1,900	1,909	1,868	1,884	178,200	628
2016-01-18	1,895	1,927	1,878	1,920	101,100	640
2016-01-15	2,010	2,010	1,940	1,944	188,500	648
2016-01-14	2,000	2,010	1,946	1,955	228,200	651.67
2016-01-13	2,022	2,045	1,981	2,020	304,700	673.33
2016-01-12	2,062	2,099	1,996	2,015	431,500	671.67
2016-01-08	2,240	2,249	2,191	2,212	96,000	737.33
2016-01-07	2,298	2,325	2,247	2,250	116,500	750
2016-01-06	2,339	2,347	2,270	2,298	107,600	766
2016-01-05	2,291	2,343	2,250	2,331	79,300	777
2016-01-04	2,340	2,340	2,297	2,302	63,900	767.33

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