7730 マニー(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,2604,2954,1004,17594,0001,391.67
2018-12-274,3304,3754,2354,36583,6001,455
2018-12-263,9954,1403,9954,09578,8001,365
2018-12-253,9304,0153,9003,940130,8001,313.33
2018-12-214,2504,3104,1404,210147,2001,403.33
2018-12-204,5904,6004,3454,375105,2001,458.33
2018-12-194,6604,6804,5804,60083,4001,533.33
2018-12-184,8154,8154,6504,65092,4001,550
2018-12-174,9204,9504,8854,88552,5001,628.33
2018-12-145,1005,1004,9704,98073,5001,660
2018-12-135,1005,1905,0505,14080,0001,713.33
2018-12-124,9755,0504,9555,04043,8001,680
2018-12-114,9904,9954,8654,87050,4001,623.33
2018-12-105,0105,0304,9705,00062,3001,666.67
2018-12-075,1805,2405,0505,14070,5001,713.33
2018-12-065,3605,3605,1405,18054,0001,726.67
2018-12-055,2305,4205,2105,39051,5001,796.67
2018-12-045,4505,4905,3805,380112,3001,793.33
2018-12-035,4005,4205,3105,39052,0001,796.67
2018-11-305,2305,3405,1305,34095,0001,780
2018-11-295,2005,2705,1705,19073,7001,730
2018-11-285,0605,1505,0305,13051,5001,710
2018-11-275,0905,1005,0405,05032,0001,683.33
2018-11-265,0305,0404,9505,03048,4001,676.67
2018-11-225,0005,0704,9755,05058,5001,683.33
2018-11-214,9155,0404,9005,02055,3001,673.33
2018-11-205,0905,0904,9254,97048,2001,656.67
2018-11-194,9705,1304,9705,11046,0001,703.33
2018-11-164,9704,9904,9054,94057,0001,646.67
2018-11-154,9205,0504,9004,97055,2001,656.67
2018-11-145,0005,0004,9254,96069,0001,653.33
2018-11-135,0105,0304,8655,01078,6001,670
2018-11-125,1405,1805,0905,11046,3001,703.33
2018-11-095,1805,1805,0805,13077,4001,710
2018-11-085,2005,2305,1305,13059,7001,710
2018-11-075,0905,1905,0705,12078,2001,706.67
2018-11-065,0905,0905,0505,09053,1001,696.67
2018-11-055,1505,1605,0805,09075,5001,696.67
2018-11-025,1305,1405,0505,12084,4001,706.67
2018-11-015,1305,1705,0905,11081,4001,703.33
2018-10-315,0205,2005,0105,19083,9001,730
2018-10-304,8104,9904,7904,910147,3001,636.67
2018-10-294,9005,0204,8404,855104,1001,618.33
2018-10-265,1105,1104,8204,930143,1001,643.33
2018-10-254,9955,0404,9504,980132,4001,660
2018-10-245,0405,1305,0205,120102,0001,706.67
2018-10-235,1005,1405,0205,020100,0001,673.33
2018-10-225,1405,2505,0805,17089,1001,723.33
2018-10-194,9205,0804,8605,04084,2001,680
2018-10-184,9755,0604,8905,02099,5001,673.33
2018-10-174,9855,0304,8504,940120,9001,646.67
2018-10-165,0005,0004,8154,845132,5001,615
2018-10-155,2405,2605,0505,05097,8001,683.33
2018-10-125,0205,3404,8705,340235,9001,780
2018-10-114,8155,0404,7604,880135,3001,626.67
2018-10-105,1005,1705,0505,09078,8001,696.67
2018-10-095,2605,2805,1205,14075,4001,713.33
2018-10-055,3205,3805,2705,32054,0001,773.33
2018-10-045,4405,4405,3005,38057,7001,793.33
2018-10-035,4105,5005,3805,38071,5001,793.33
2018-10-025,5605,5705,4205,44067,6001,813.33
2018-10-015,5705,6305,4505,52079,2001,840
2018-09-285,4705,5905,4605,54095,6001,846.67
2018-09-275,5205,5405,4005,40090,0001,800
2018-09-265,3505,5005,3405,500110,2001,833.33
2018-09-255,1905,3405,1805,340108,4001,780
2018-09-215,2705,3005,2105,24069,5001,746.67
2018-09-205,1805,2605,1005,23094,7001,743.33
2018-09-195,1005,2005,0405,17093,8001,723.33
2018-09-184,9005,0304,8805,03062,6001,676.67
2018-09-144,9304,9504,8704,890104,3001,630
2018-09-134,9104,9504,8704,88546,5001,628.33
2018-09-125,0205,0304,8754,89556,1001,631.67
2018-09-114,8605,0104,8555,00071,9001,666.67
2018-09-104,8504,9104,8504,90040,6001,633.33
2018-09-074,8404,8404,7854,82530,9001,608.33
2018-09-064,8454,8454,7504,83536,2001,611.67
2018-09-055,0005,0004,8454,86050,7001,620
2018-09-044,8304,9904,8204,98580,0001,661.67
2018-09-034,8554,8704,7354,73544,9001,578.33
2018-08-314,7904,8804,7704,85546,4001,618.33
2018-08-304,9304,9304,8404,86033,0001,620
2018-08-294,8804,9104,8504,86051,5001,620
2018-08-284,9204,9454,8004,865113,1001,621.67
2018-08-274,8404,9304,8404,90546,7001,635
2018-08-244,7404,8204,7254,81554,9001,605
2018-08-234,6504,7054,6504,68540,1001,561.67
2018-08-224,6004,6404,5704,62034,8001,540
2018-08-214,4504,5954,4504,56556,8001,521.67
2018-08-204,6304,6554,4804,48579,6001,495
2018-08-174,6504,6654,6054,66031,9001,553.33
2018-08-164,5904,6604,5204,62075,4001,540
2018-08-154,7304,7454,6254,64588,3001,548.33
2018-08-144,7304,8104,7304,80045,2001,600
2018-08-134,8504,8504,7104,72553,9001,575
2018-08-104,8804,9354,8404,85556,2001,618.33
2018-08-094,8304,8954,8154,87551,9001,625
2018-08-084,8804,9354,8404,84056,3001,613.33
2018-08-074,8454,9304,8104,90540,3001,635
2018-08-064,8454,9004,8204,84541,0001,615
2018-08-035,0705,0704,8654,88059,3001,626.67
2018-08-024,9755,1004,9755,04093,2001,680
2018-08-014,8554,9904,8454,95573,8001,651.67
2018-07-314,8104,8154,7254,805100,2001,601.67
2018-07-304,9454,9454,8054,85080,3001,616.67
2018-07-274,9554,9954,9404,99065,6001,663.33
2018-07-264,9404,9854,8904,93574,5001,645
2018-07-254,9004,9154,8604,88041,5001,626.67
2018-07-244,9804,9804,8804,90059,0001,633.33
2018-07-234,9304,9654,8754,92555,0001,641.67
2018-07-204,9805,0104,8904,94063,5001,646.67
2018-07-195,0705,0904,9655,00051,1001,666.67
2018-07-185,2205,2205,0505,07090,9001,690
2018-07-175,2305,2605,1505,17081,4001,723.33
2018-07-135,1005,1605,0605,130106,1001,710
2018-07-124,8705,0404,8705,010129,2001,670
2018-07-114,7004,7904,6504,760103,6001,586.67
2018-07-104,8504,8804,7254,740106,7001,580
2018-07-094,7604,8504,6804,810114,6001,603.33
2018-07-065,0105,0204,5704,770238,9001,590
2018-07-054,9705,0904,8704,910142,1001,636.67
2018-07-044,8005,0204,7904,995157,4001,665
2018-07-034,8204,9304,7854,840101,8001,613.33
2018-07-024,9755,0304,8004,82094,0001,606.67
2018-06-294,9555,0104,8354,985136,7001,661.67
2018-06-285,1305,1405,0005,03099,4001,676.67
2018-06-275,1805,2605,1305,23056,4001,743.33
2018-06-265,0205,2104,9755,18087,6001,726.67
2018-06-255,2305,2405,0905,12078,6001,706.67
2018-06-225,2305,2705,2005,23088,7001,743.33
2018-06-215,3205,3605,3005,31060,6001,770
2018-06-205,2105,3505,1705,33084,1001,776.67
2018-06-195,3405,3605,1905,21075,3001,736.67
2018-06-185,2305,3205,2005,32063,5001,773.33
2018-06-155,1505,2605,1405,230261,0001,743.33
2018-06-145,2305,2705,1205,14090,9001,713.33
2018-06-135,3005,3805,2505,28066,5001,760
2018-06-125,4305,4305,2805,35078,5001,783.33
2018-06-115,3705,4405,3705,39089,0001,796.67
2018-06-085,2805,3705,2605,36063,5001,786.67
2018-06-075,1905,3105,1805,31059,6001,770
2018-06-065,2005,2005,0805,15059,1001,716.67
2018-06-055,3305,3505,1305,18082,9001,726.67
2018-06-045,1605,2805,1605,26069,9001,753.33
2018-06-015,0705,1505,0205,13043,0001,710
2018-05-315,0005,1104,9855,09063,3001,696.67
2018-05-304,9755,1104,9455,02067,2001,673.33
2018-05-295,0805,0805,0005,04044,0001,680
2018-05-285,1505,1505,0705,10062,2001,700
2018-05-255,0405,1405,0005,10073,4001,700
2018-05-245,0205,0605,0005,02042,7001,673.33
2018-05-235,0605,1304,9655,020116,7001,673.33
2018-05-225,0105,0404,9805,01047,3001,670
2018-05-215,0005,0404,9855,03068,8001,676.67
2018-05-185,0005,0004,8854,96069,9001,653.33
2018-05-174,8704,9804,8654,95084,5001,650
2018-05-164,7754,8804,7754,85590,3001,618.33
2018-05-154,8004,8304,7404,79063,6001,596.67
2018-05-144,6854,7554,6454,74063,7001,580
2018-05-114,5654,6254,5404,60055,3001,533.33
2018-05-104,7154,7154,4954,52586,2001,508.33
2018-05-094,6354,6954,6254,68095,6001,560
2018-05-084,5104,6454,5004,635104,8001,545
2018-05-074,4604,5004,3954,48052,0001,493.33
2018-05-024,4654,4754,3804,45052,8001,483.33
2018-05-014,4404,4554,4004,41529,8001,471.67
2018-04-274,4754,5104,4154,45070,4001,483.33
2018-04-264,4354,4704,4054,45585,1001,485
2018-04-254,3104,3704,2804,34542,1001,448.33
2018-04-244,3504,3504,3054,33033,7001,443.33
2018-04-234,3754,3804,2904,32554,0001,441.67
2018-04-204,3604,4054,3354,37537,3001,458.33
2018-04-194,4754,4754,3954,40554,4001,468.33
2018-04-184,3504,4654,3254,45579,3001,485
2018-04-174,2954,3304,2504,26037,5001,420
2018-04-164,2804,3504,2304,33062,7001,443.33
2018-04-134,2954,3004,2404,27043,3001,423.33
2018-04-124,2754,3304,2404,26040,1001,420
2018-04-114,3554,3854,2304,25086,2001,416.67
2018-04-104,2554,4354,2504,355130,4001,451.67
2018-04-094,1354,2304,0654,220103,6001,406.67
2018-04-064,1954,2704,1054,205131,8001,401.67
2018-04-054,2004,2004,1354,16076,6001,386.67
2018-04-044,2304,2604,1804,20564,4001,401.67
2018-04-034,1354,2054,0954,17567,8001,391.67
2018-03-304,1804,2354,1554,23054,1001,410
2018-03-294,1204,1504,0704,13555,4001,378.33
2018-03-284,0054,1204,0054,12047,7001,373.33
2018-03-273,9954,0703,9954,07050,3001,356.67
2018-03-263,8603,9203,8203,92053,0001,306.67
2018-03-234,0054,0603,9203,92563,7001,308.33
2018-03-224,0204,1504,0204,14040,3001,380
2018-03-204,0054,0353,9704,02038,7001,340
2018-03-194,0854,1254,0404,05561,3001,351.67
2018-03-164,1704,1854,0654,155216,6001,385
2018-03-154,0804,1604,0554,13057,7001,376.67
2018-03-144,1454,1454,0654,08070,2001,360
2018-03-133,8704,1553,7554,155228,4001,385
2018-03-123,9403,9403,7853,835127,2001,278.33
2018-03-094,0804,0953,9303,94571,9001,315
2018-03-084,0304,0303,9354,01057,5001,336.67
2018-03-073,9304,0453,9203,97056,0001,323.33
2018-03-063,8753,9653,8653,94546,2001,315
2018-03-053,8003,8453,7753,83550,1001,278.33
2018-03-023,8103,8703,7903,83067,0001,276.67
2018-03-014,0654,0653,8903,91567,8001,305
2018-02-284,0104,0954,0104,05059,4001,350
2018-02-274,0854,1053,9804,01049,0001,336.67
2018-02-263,9804,0353,9804,03059,3001,343.33
2018-02-233,9804,0053,9203,95559,8001,318.33
2018-02-223,9853,9953,9303,98547,5001,328.33
2018-02-213,9454,0003,9103,99053,0001,330
2018-02-203,9503,9503,8653,94549,1001,315
2018-02-193,8503,9303,8053,93035,5001,310
2018-02-163,8353,8353,7803,78039,9001,260
2018-02-153,7503,8253,7503,78080,7001,260
2018-02-143,7203,7503,6703,69578,0001,231.67
2018-02-133,7703,7853,6353,705127,3001,235
2018-02-093,6303,7303,6303,72073,0001,240
2018-02-083,7553,7853,7003,76067,6001,253.33
2018-02-073,9603,9753,7353,735111,0001,245
2018-02-063,7003,7453,5903,685175,2001,228.33
2018-02-053,9303,9353,8053,85596,7001,285
2018-02-023,9954,0403,9754,025119,8001,341.67
2018-02-013,8954,0053,8754,00098,1001,333.33
2018-01-313,8303,9103,8203,84574,8001,281.67
2018-01-303,9153,9353,8353,85078,4001,283.33
2018-01-293,8103,9253,8103,89590,5001,298.33
2018-01-263,8103,8203,7753,785115,9001,261.67
2018-01-253,8203,8753,8053,83568,8001,278.33
2018-01-243,8103,8503,8003,84052,6001,280
2018-01-233,8203,8303,7603,82099,2001,273.33
2018-01-223,7603,7653,7353,75546,8001,251.67
2018-01-193,7153,8203,7153,79573,7001,265
2018-01-183,8603,8753,7253,73069,8001,243.33
2018-01-173,8353,8353,8003,81574,0001,271.67
2018-01-163,8503,8953,8103,850120,6001,283.33
2018-01-153,7003,8153,6853,800123,8001,266.67
2018-01-123,5503,7103,4803,660197,9001,220
2018-01-113,6053,6253,5353,615121,5001,205
2018-01-103,6303,6653,6203,64093,0001,213.33
2018-01-093,5503,6353,5103,63090,7001,210
2018-01-053,5453,5653,5003,53052,4001,176.67
2018-01-043,4703,5553,4553,55074,0001,183.33

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