7730 マニー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,470	3,480	3,415	3,430	43,500	1,143.33
2017-12-28	3,470	3,485	3,445	3,460	38,100	1,153.33
2017-12-27	3,500	3,500	3,450	3,460	53,900	1,153.33
2017-12-26	3,480	3,520	3,450	3,455	65,400	1,151.67
2017-12-25	3,430	3,435	3,395	3,420	33,700	1,140
2017-12-22	3,415	3,475	3,415	3,430	66,200	1,143.33
2017-12-21	3,445	3,445	3,370	3,400	54,900	1,133.33
2017-12-20	3,450	3,470	3,380	3,415	82,100	1,138.33
2017-12-19	3,365	3,420	3,310	3,410	131,100	1,136.67
2017-12-18	3,255	3,315	3,230	3,295	64,500	1,098.33
2017-12-15	3,205	3,230	3,175	3,210	76,500	1,070
2017-12-14	3,240	3,250	3,190	3,205	47,900	1,068.33
2017-12-13	3,295	3,310	3,235	3,260	57,500	1,086.67
2017-12-12	3,320	3,320	3,285	3,290	47,400	1,096.67
2017-12-11	3,230	3,315	3,230	3,305	86,600	1,101.67
2017-12-08	3,210	3,270	3,205	3,225	75,400	1,075
2017-12-07	3,165	3,215	3,150	3,205	57,600	1,068.33
2017-12-06	3,130	3,190	3,130	3,165	67,000	1,055
2017-12-05	3,140	3,165	3,120	3,155	44,100	1,051.67
2017-12-04	3,175	3,195	3,170	3,175	46,200	1,058.33
2017-12-01	3,205	3,220	3,170	3,175	48,200	1,058.33
2017-11-30	3,190	3,225	3,155	3,220	66,300	1,073.33
2017-11-29	3,200	3,220	3,165	3,190	37,500	1,063.33
2017-11-28	3,125	3,160	3,110	3,160	35,100	1,053.33
2017-11-27	3,230	3,230	3,140	3,155	54,100	1,051.67
2017-11-24	3,150	3,215	3,140	3,215	67,700	1,071.67
2017-11-22	3,130	3,145	3,115	3,140	43,200	1,046.67
2017-11-21	3,115	3,150	3,095	3,130	40,200	1,043.33
2017-11-20	3,150	3,175	3,125	3,125	67,500	1,041.67
2017-11-17	3,120	3,170	3,100	3,120	95,000	1,040
2017-11-16	3,070	3,145	3,045	3,120	77,300	1,040
2017-11-15	3,155	3,155	3,065	3,075	78,000	1,025
2017-11-13	3,155	3,210	3,155	3,190	64,300	1,063.33
2017-11-10	3,150	3,195	3,140	3,185	59,300	1,061.67
2017-11-09	3,270	3,295	3,170	3,205	106,400	1,068.33
2017-11-08	3,205	3,260	3,195	3,245	58,800	1,081.67
2017-11-07	3,205	3,240	3,185	3,235	55,000	1,078.33
2017-11-06	3,200	3,215	3,185	3,205	43,600	1,068.33
2017-11-02	3,235	3,235	3,195	3,215	61,600	1,071.67
2017-11-01	3,220	3,235	3,195	3,200	128,600	1,066.67
2017-10-31	3,265	3,320	3,215	3,235	201,500	1,078.33
2017-10-30	3,250	3,270	3,195	3,255	189,000	1,085
2017-10-27	3,235	3,260	3,150	3,240	164,100	1,080
2017-10-26	3,175	3,225	3,165	3,195	97,500	1,065
2017-10-25	3,170	3,200	3,165	3,170	98,300	1,056.67
2017-10-24	3,200	3,230	3,175	3,205	85,500	1,068.33
2017-10-23	3,220	3,220	3,130	3,200	156,900	1,066.67
2017-10-20	3,200	3,220	3,170	3,210	158,100	1,070
2017-10-19	3,180	3,250	3,175	3,230	178,800	1,076.67
2017-10-18	3,160	3,180	3,135	3,155	96,200	1,051.67
2017-10-17	3,120	3,180	3,120	3,180	152,400	1,060
2017-10-16	3,170	3,185	3,120	3,130	161,500	1,043.33
2017-10-13	3,150	3,180	3,090	3,160	205,100	1,053.33
2017-10-12	2,982	3,160	2,964	3,145	410,000	1,048.33
2017-10-11	2,772	3,040	2,767	3,030	707,800	1,010
2017-10-10	2,728	2,728	2,707	2,722	56,500	907.33
2017-10-06	2,727	2,727	2,695	2,703	41,800	901
2017-10-05	2,739	2,739	2,695	2,715	54,200	905
2017-10-04	2,710	2,736	2,708	2,726	80,400	908.67
2017-10-03	2,706	2,706	2,677	2,698	48,600	899.33
2017-10-02	2,716	2,729	2,676	2,679	40,900	893
2017-09-29	2,689	2,703	2,680	2,696	64,100	898.67
2017-09-28	2,671	2,686	2,641	2,685	72,800	895
2017-09-27	2,642	2,654	2,620	2,646	51,300	882
2017-09-26	2,649	2,655	2,621	2,637	68,900	879
2017-09-25	2,671	2,671	2,612	2,653	77,800	884.33
2017-09-22	2,665	2,688	2,621	2,677	91,400	892.33
2017-09-21	2,665	2,690	2,627	2,667	74,500	889
2017-09-20	2,684	2,698	2,667	2,670	82,300	890
2017-09-19	2,682	2,692	2,675	2,683	95,000	894.33
2017-09-15	2,652	2,686	2,646	2,647	159,300	882.33
2017-09-14	2,680	2,680	2,658	2,674	94,300	891.33
2017-09-13	2,699	2,708	2,661	2,668	59,300	889.33
2017-09-12	2,680	2,700	2,658	2,694	95,600	898
2017-09-11	2,657	2,676	2,640	2,649	63,400	883
2017-09-08	2,670	2,677	2,614	2,624	130,400	874.67
2017-09-07	2,665	2,665	2,633	2,661	116,600	887
2017-09-06	2,559	2,648	2,543	2,642	184,400	880.67
2017-09-05	2,575	2,602	2,539	2,541	80,600	847
2017-09-04	2,571	2,595	2,545	2,560	74,000	853.33
2017-09-01	2,560	2,579	2,549	2,572	51,500	857.33
2017-08-31	2,541	2,552	2,535	2,548	40,300	849.33
2017-08-30	2,560	2,573	2,522	2,543	70,700	847.67
2017-08-29	2,545	2,562	2,534	2,550	72,700	850
2017-08-28	2,534	2,571	2,534	2,564	135,400	854.67
2017-08-25	2,543	2,554	2,523	2,533	149,400	844.33
2017-08-24	2,558	2,578	2,546	2,557	68,300	852.33
2017-08-23	2,571	2,580	2,551	2,558	70,300	852.67
2017-08-22	2,560	2,570	2,539	2,551	61,100	850.33
2017-08-21	2,578	2,579	2,549	2,560	72,700	853.33
2017-08-18	2,570	2,580	2,562	2,566	73,200	855.33
2017-08-17	2,593	2,611	2,568	2,596	95,000	865.33
2017-08-16	2,616	2,627	2,575	2,602	100,800	867.33
2017-08-15	2,597	2,645	2,594	2,616	92,600	872
2017-08-14	2,600	2,606	2,557	2,565	170,100	855
2017-08-10	2,660	2,663	2,620	2,631	96,700	877
2017-08-09	2,686	2,697	2,655	2,670	89,700	890
2017-08-08	2,723	2,742	2,697	2,701	68,700	900.33
2017-08-07	2,700	2,726	2,692	2,723	87,800	907.67
2017-08-04	2,681	2,694	2,664	2,692	43,000	897.33
2017-08-03	2,681	2,685	2,644	2,677	98,800	892.33
2017-08-02	2,650	2,701	2,630	2,688	103,100	896
2017-08-01	2,627	2,664	2,627	2,659	86,000	886.33
2017-07-31	2,658	2,662	2,620	2,623	78,400	874.33
2017-07-28	2,651	2,678	2,638	2,651	94,400	883.67
2017-07-27	2,609	2,665	2,606	2,649	94,900	883
2017-07-26	2,615	2,623	2,600	2,609	69,900	869.67
2017-07-25	2,622	2,625	2,603	2,613	73,200	871
2017-07-24	2,637	2,639	2,605	2,625	95,200	875
2017-07-21	2,622	2,640	2,599	2,637	95,900	879
2017-07-20	2,611	2,623	2,567	2,622	175,300	874
2017-07-19	2,644	2,647	2,602	2,611	134,100	870.33
2017-07-18	2,680	2,680	2,616	2,620	236,500	873.33
2017-07-14	2,705	2,717	2,687	2,692	86,600	897.33
2017-07-13	2,716	2,721	2,690	2,705	64,200	901.67
2017-07-12	2,717	2,727	2,691	2,707	105,500	902.33
2017-07-11	2,708	2,729	2,708	2,712	101,700	904
2017-07-10	2,742	2,750	2,701	2,708	170,200	902.67
2017-07-07	2,681	2,750	2,653	2,721	465,200	907
2017-07-06	2,915	2,974	2,915	2,958	161,600	986
2017-07-05	2,880	2,925	2,855	2,917	71,700	972.33
2017-07-04	2,965	2,965	2,881	2,882	88,500	960.67
2017-07-03	2,928	2,966	2,928	2,952	45,200	984
2017-06-30	2,955	2,960	2,923	2,937	90,300	979
2017-06-29	2,951	2,981	2,951	2,978	39,600	992.67
2017-06-28	2,961	2,978	2,939	2,942	62,600	980.67
2017-06-27	2,998	3,005	2,958	2,984	116,800	994.67
2017-06-26	3,010	3,030	2,998	2,998	54,800	999.33
2017-06-23	3,015	3,040	3,005	3,030	34,900	1,010
2017-06-22	3,050	3,050	3,020	3,020	51,600	1,006.67
2017-06-21	3,020	3,055	3,015	3,030	41,700	1,010
2017-06-20	3,070	3,070	3,035	3,045	72,400	1,015
2017-06-19	2,970	3,040	2,970	3,035	65,100	1,011.67
2017-06-16	2,970	2,991	2,956	2,972	135,300	990.67
2017-06-15	2,993	3,005	2,963	2,986	52,000	995.33
2017-06-14	2,980	3,035	2,980	3,000	97,900	1,000
2017-06-13	2,931	2,974	2,929	2,960	67,400	986.67
2017-06-12	2,983	2,983	2,945	2,959	74,100	986.33
2017-06-09	2,990	3,010	2,970	3,005	83,700	1,001.67
2017-06-08	3,050	3,065	3,000	3,005	64,600	1,001.67
2017-06-07	3,005	3,050	2,990	3,040	98,400	1,013.33
2017-06-06	3,120	3,120	3,020	3,025	170,500	1,008.33
2017-06-05	3,110	3,135	3,105	3,120	111,000	1,040
2017-06-02	3,150	3,150	3,105	3,135	178,700	1,045
2017-06-01	3,130	3,135	3,095	3,135	182,300	1,045
2017-05-31	3,135	3,165	3,115	3,130	110,500	1,043.33
2017-05-30	3,125	3,175	3,125	3,145	95,100	1,048.33
2017-05-29	3,150	3,155	3,115	3,120	58,200	1,040
2017-05-26	3,115	3,140	3,110	3,140	83,500	1,046.67
2017-05-25	3,110	3,145	3,110	3,115	82,700	1,038.33
2017-05-24	3,125	3,150	3,110	3,145	80,900	1,048.33
2017-05-23	3,105	3,135	3,105	3,120	71,200	1,040
2017-05-22	3,145	3,145	3,110	3,115	67,600	1,038.33
2017-05-19	3,150	3,155	3,110	3,145	97,300	1,048.33
2017-05-18	3,115	3,160	3,105	3,140	135,300	1,046.67
2017-05-17	3,150	3,150	3,115	3,125	81,700	1,041.67
2017-05-16	3,130	3,180	3,130	3,160	94,800	1,053.33
2017-05-15	3,130	3,150	3,085	3,125	89,800	1,041.67
2017-05-12	3,135	3,155	3,120	3,150	116,600	1,050
2017-05-11	3,140	3,165	3,120	3,145	150,700	1,048.33
2017-05-10	3,120	3,140	3,110	3,120	125,700	1,040
2017-05-09	3,080	3,135	3,080	3,100	191,400	1,033.33
2017-05-08	2,990	3,075	2,990	3,075	238,800	1,025
2017-05-02	2,936	2,976	2,927	2,969	127,700	989.67
2017-05-01	2,855	2,933	2,853	2,926	105,400	975.33
2017-04-28	2,865	2,898	2,846	2,881	121,500	960.33
2017-04-27	2,828	2,894	2,796	2,889	310,300	963
2017-04-26	2,816	2,828	2,787	2,826	119,200	942
2017-04-25	2,804	2,833	2,765	2,799	238,800	933
2017-04-24	2,699	2,776	2,678	2,769	226,900	923
2017-04-21	2,670	2,685	2,633	2,677	102,400	892.33
2017-04-20	2,689	2,689	2,639	2,662	95,800	887.33
2017-04-19	2,595	2,694	2,595	2,655	154,400	885
2017-04-18	2,660	2,669	2,603	2,645	86,700	881.67
2017-04-17	2,552	2,626	2,552	2,626	99,200	875.33
2017-04-14	2,655	2,673	2,581	2,589	162,700	863
2017-04-13	2,520	2,699	2,513	2,659	378,000	886.33
2017-04-12	2,470	2,478	2,432	2,472	91,400	824
2017-04-11	2,457	2,484	2,441	2,484	83,800	828
2017-04-10	2,521	2,522	2,446	2,455	126,400	818.33
2017-04-07	2,600	2,600	2,455	2,489	188,700	829.67
2017-04-06	2,575	2,608	2,506	2,509	77,900	836.33
2017-04-05	2,561	2,580	2,536	2,575	68,800	858.33
2017-04-04	2,630	2,653	2,553	2,561	118,500	853.67
2017-04-03	2,625	2,654	2,620	2,630	56,300	876.67
2017-03-31	2,632	2,667	2,619	2,621	70,700	873.67
2017-03-30	2,636	2,655	2,612	2,624	43,800	874.67
2017-03-29	2,634	2,665	2,626	2,662	47,800	887.33
2017-03-28	2,607	2,636	2,606	2,623	83,400	874.33
2017-03-27	2,585	2,595	2,564	2,586	53,100	862
2017-03-24	2,578	2,632	2,578	2,604	32,500	868
2017-03-23	2,592	2,596	2,560	2,591	46,400	863.67
2017-03-22	2,620	2,644	2,587	2,587	67,600	862.33
2017-03-21	2,623	2,671	2,623	2,662	56,700	887.33
2017-03-17	2,612	2,651	2,611	2,648	63,000	882.67
2017-03-16	2,620	2,657	2,601	2,637	52,600	879
2017-03-15	2,600	2,642	2,594	2,630	42,100	876.67
2017-03-14	2,635	2,646	2,611	2,614	64,000	871.33
2017-03-13	2,656	2,666	2,638	2,644	46,700	881.33
2017-03-10	2,722	2,738	2,656	2,674	94,400	891.33
2017-03-09	2,593	2,668	2,593	2,665	140,700	888.33
2017-03-08	2,576	2,586	2,546	2,570	64,000	856.67
2017-03-07	2,580	2,588	2,560	2,567	57,700	855.67
2017-03-06	2,597	2,597	2,571	2,580	52,900	860
2017-03-03	2,593	2,631	2,585	2,597	63,400	865.67
2017-03-02	2,608	2,622	2,580	2,591	189,700	863.67
2017-03-01	2,592	2,602	2,567	2,590	123,300	863.33
2017-02-28	2,610	2,625	2,589	2,592	115,700	864
2017-02-27	2,575	2,613	2,573	2,596	101,700	865.33
2017-02-24	2,620	2,650	2,617	2,625	63,200	875
2017-02-23	2,720	2,722	2,622	2,666	128,400	888.67
2017-02-22	2,710	2,718	2,694	2,716	40,800	905.33
2017-02-21	2,716	2,716	2,693	2,716	29,500	905.33
2017-02-20	2,744	2,744	2,701	2,719	34,100	906.33
2017-02-17	2,727	2,754	2,706	2,734	34,100	911.33
2017-02-16	2,770	2,771	2,730	2,739	30,400	913
2017-02-15	2,790	2,790	2,748	2,769	31,300	923
2017-02-14	2,799	2,811	2,751	2,751	47,800	917
2017-02-13	2,780	2,782	2,759	2,779	41,300	926.33
2017-02-10	2,736	2,758	2,728	2,747	51,200	915.67
2017-02-09	2,704	2,723	2,694	2,699	34,500	899.67
2017-02-08	2,702	2,716	2,671	2,709	51,900	903
2017-02-07	2,670	2,715	2,662	2,695	45,900	898.33
2017-02-06	2,730	2,732	2,672	2,692	50,700	897.33
2017-02-03	2,713	2,748	2,707	2,717	48,800	905.67
2017-02-02	2,752	2,755	2,706	2,710	57,900	903.33
2017-02-01	2,705	2,737	2,690	2,730	106,600	910
2017-01-31	2,732	2,750	2,715	2,727	78,700	909
2017-01-30	2,792	2,792	2,754	2,769	42,500	923
2017-01-27	2,848	2,849	2,786	2,793	61,700	931
2017-01-26	2,819	2,836	2,762	2,825	96,300	941.67
2017-01-25	2,790	2,817	2,765	2,807	117,500	935.67
2017-01-24	2,773	2,793	2,727	2,745	90,700	915
2017-01-23	2,824	2,828	2,791	2,804	58,200	934.67
2017-01-20	2,843	2,874	2,817	2,849	61,600	949.67
2017-01-19	2,902	2,907	2,810	2,817	119,500	939
2017-01-18	2,900	2,917	2,860	2,907	51,200	969
2017-01-17	2,950	2,952	2,878	2,902	96,200	967.33
2017-01-16	2,900	3,075	2,900	2,977	206,600	992.33
2017-01-13	2,798	2,879	2,784	2,868	70,600	956
2017-01-12	2,883	2,883	2,810	2,835	100,000	945
2017-01-11	2,900	2,934	2,876	2,890	116,100	963.33
2017-01-10	2,860	2,909	2,839	2,885	105,500	961.67
2017-01-06	2,833	2,857	2,815	2,855	89,300	951.67
2017-01-05	2,860	2,869	2,827	2,859	139,900	953
2017-01-04	2,809	2,863	2,809	2,860	107,900	953.33

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