7730 マニー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,210	3,210	3,105	3,130	168,200	3,130
2019-12-27	3,185	3,210	3,175	3,195	169,000	3,195
2019-12-26	3,180	3,205	3,165	3,195	169,300	3,195
2019-12-25	3,160	3,210	3,155	3,175	296,500	3,175
2019-12-24	3,090	3,145	3,090	3,140	283,900	3,140
2019-12-23	3,080	3,090	3,050	3,060	152,700	3,060
2019-12-20	3,025	3,060	2,999	3,050	421,500	3,050
2019-12-19	3,020	3,020	2,971	3,005	223,000	3,005
2019-12-18	3,035	3,035	2,996	3,035	175,500	3,035
2019-12-17	2,980	3,040	2,927	3,020	415,300	3,020
2019-12-16	2,908	2,976	2,900	2,950	286,400	2,950
2019-12-13	2,903	2,917	2,884	2,906	297,200	2,906
2019-12-12	2,888	2,911	2,861	2,870	356,200	2,870
2019-12-11	2,903	2,924	2,872	2,897	259,100	2,897
2019-12-10	2,899	2,928	2,890	2,914	159,200	2,914
2019-12-09	2,939	2,940	2,907	2,913	133,000	2,913
2019-12-06	2,898	2,930	2,880	2,921	240,200	2,921
2019-12-05	2,950	2,964	2,906	2,931	274,100	2,931
2019-12-04	2,951	2,959	2,921	2,937	238,200	2,937
2019-12-03	2,918	2,982	2,910	2,957	280,700	2,957
2019-12-02	2,911	2,954	2,890	2,935	244,200	2,935
2019-11-29	2,915	2,919	2,888	2,902	264,500	2,902
2019-11-28	2,913	2,948	2,884	2,915	427,600	2,915
2019-11-27	2,866	2,909	2,841	2,909	313,800	2,909
2019-11-26	2,834	2,870	2,815	2,867	837,900	2,867
2019-11-25	2,879	2,890	2,800	2,806	432,700	2,806
2019-11-22	2,841	2,886	2,776	2,854	516,400	2,854
2019-11-21	2,917	2,919	2,839	2,870	437,300	2,870
2019-11-20	2,922	2,941	2,886	2,893	377,800	2,893
2019-11-19	2,921	2,944	2,901	2,916	255,200	2,916
2019-11-18	2,920	2,959	2,911	2,921	306,700	2,921
2019-11-15	2,875	2,912	2,862	2,890	287,200	2,890
2019-11-14	2,949	2,968	2,856	2,872	374,500	2,872
2019-11-13	2,950	2,952	2,915	2,940	413,700	2,940
2019-11-12	2,921	2,951	2,874	2,928	485,500	2,928
2019-11-11	2,914	2,960	2,912	2,957	407,400	2,957
2019-11-08	2,962	2,988	2,903	2,926	555,100	2,926
2019-11-07	2,969	2,975	2,924	2,939	416,200	2,939
2019-11-06	2,965	2,970	2,901	2,925	536,800	2,925
2019-11-05	2,915	2,957	2,889	2,945	434,900	2,945
2019-11-01	2,856	2,913	2,852	2,893	499,200	2,893
2019-10-31	2,735	2,893	2,730	2,873	1,254,800	2,873
2019-10-30	2,630	2,714	2,630	2,685	625,800	2,685
2019-10-29	2,563	2,608	2,555	2,601	305,100	2,601
2019-10-28	2,562	2,591	2,543	2,551	291,300	2,551
2019-10-25	2,513	2,538	2,511	2,537	207,000	2,537
2019-10-24	2,536	2,541	2,510	2,511	285,800	2,511
2019-10-23	2,568	2,580	2,463	2,531	704,600	2,531
2019-10-21	2,600	2,617	2,586	2,600	179,400	2,600
2019-10-18	2,596	2,618	2,576	2,578	369,100	2,578
2019-10-17	2,605	2,629	2,572	2,575	331,900	2,575
2019-10-16	2,667	2,668	2,583	2,604	472,000	2,604
2019-10-15	2,610	2,647	2,579	2,600	611,900	2,600
2019-10-11	2,527	2,550	2,471	2,543	1,147,300	2,543
2019-10-10	2,726	2,740	2,682	2,727	295,400	2,727
2019-10-09	2,690	2,765	2,681	2,754	397,600	2,754
2019-10-08	2,795	2,795	2,690	2,708	753,300	2,708
2019-10-07	2,804	2,830	2,769	2,788	217,000	2,788
2019-10-04	2,789	2,813	2,758	2,798	377,200	2,798
2019-10-03	2,815	2,827	2,769	2,797	444,400	2,797
2019-10-02	2,799	2,868	2,772	2,860	370,400	2,860
2019-10-01	2,863	2,869	2,836	2,849	304,700	2,849
2019-09-30	2,810	2,842	2,791	2,841	457,600	2,841
2019-09-27	2,823	2,829	2,795	2,828	453,700	2,828
2019-09-26	2,756	2,818	2,751	2,799	687,100	2,799
2019-09-25	2,660	2,732	2,651	2,729	455,700	2,729
2019-09-24	2,618	2,667	2,600	2,659	417,400	2,659
2019-09-20	2,631	2,660	2,595	2,595	1,093,400	2,595
2019-09-19	2,556	2,622	2,554	2,618	417,400	2,618
2019-09-18	2,531	2,559	2,515	2,539	347,000	2,539
2019-09-17	2,545	2,570	2,536	2,546	316,900	2,546
2019-09-13	2,513	2,580	2,503	2,538	524,900	2,538
2019-09-12	2,493	2,520	2,487	2,490	274,500	2,490
2019-09-11	2,460	2,474	2,390	2,474	548,100	2,474
2019-09-10	2,525	2,530	2,459	2,462	280,500	2,462
2019-09-09	2,496	2,515	2,452	2,515	187,600	2,515
2019-09-06	2,527	2,544	2,500	2,507	314,400	2,507
2019-09-05	2,453	2,503	2,453	2,491	251,000	2,491
2019-09-04	2,451	2,471	2,434	2,438	163,500	2,438
2019-09-03	2,428	2,479	2,425	2,466	179,800	2,466
2019-09-02	2,463	2,502	2,430	2,434	201,800	2,434
2019-08-30	2,449	2,519	2,421	2,483	412,700	2,483
2019-08-29	2,465	2,470	2,353	2,399	310,800	2,399
2019-08-28	7,370	7,370	7,230	7,330	108,900	2,443.33
2019-08-27	7,420	7,520	7,340	7,400	141,900	2,466.67
2019-08-26	7,150	7,370	7,130	7,330	113,700	2,443.33
2019-08-23	7,280	7,370	7,220	7,370	134,600	2,456.67
2019-08-22	7,390	7,420	7,150	7,260	211,400	2,420
2019-08-21	7,510	7,520	7,300	7,330	256,200	2,443.33
2019-08-20	7,480	7,610	7,470	7,610	195,100	2,536.67
2019-08-19	7,540	7,560	7,460	7,480	73,600	2,493.33
2019-08-16	7,490	7,550	7,440	7,520	117,300	2,506.67
2019-08-15	7,430	7,570	7,420	7,550	91,700	2,516.67
2019-08-14	7,750	7,800	7,580	7,610	149,100	2,536.67
2019-08-13	7,740	7,800	7,640	7,730	196,000	2,576.67
2019-08-09	7,800	7,860	7,780	7,820	116,500	2,606.67
2019-08-08	7,590	7,740	7,560	7,710	84,200	2,570
2019-08-07	7,630	7,670	7,400	7,630	152,900	2,543.33
2019-08-06	7,370	7,630	7,350	7,610	171,700	2,536.67
2019-08-05	7,750	7,780	7,540	7,640	214,700	2,546.67
2019-08-02	7,760	7,850	7,750	7,810	102,100	2,603.33
2019-08-01	7,860	7,910	7,800	7,860	101,000	2,620
2019-07-31	7,780	7,930	7,760	7,870	119,300	2,623.33
2019-07-30	8,040	8,060	7,760	7,770	212,200	2,590
2019-07-29	7,970	8,140	7,970	8,050	180,500	2,683.33
2019-07-26	8,000	8,030	7,790	7,960	220,400	2,653.33
2019-07-25	7,950	8,060	7,920	8,050	139,300	2,683.33
2019-07-24	7,860	7,950	7,850	7,920	96,000	2,640
2019-07-23	7,670	7,870	7,650	7,780	139,900	2,593.33
2019-07-22	7,760	7,760	7,620	7,670	78,300	2,556.67
2019-07-19	7,670	7,830	7,630	7,780	175,700	2,593.33
2019-07-18	7,650	7,840	7,600	7,630	174,500	2,543.33
2019-07-17	7,970	7,990	7,710	7,760	276,900	2,586.67
2019-07-16	7,920	8,000	7,880	7,950	116,100	2,650
2019-07-12	7,910	8,020	7,890	7,980	227,400	2,660
2019-07-11	7,760	7,820	7,680	7,820	121,700	2,606.67
2019-07-10	7,570	7,740	7,550	7,690	106,400	2,563.33
2019-07-09	7,560	7,670	7,530	7,590	125,800	2,530
2019-07-08	7,630	7,870	7,560	7,610	349,700	2,536.67
2019-07-05	7,220	7,790	7,100	7,680	735,900	2,560
2019-07-04	7,210	7,240	7,020	7,150	220,900	2,383.33
2019-07-03	7,300	7,300	7,140	7,270	129,300	2,423.33
2019-07-02	7,100	7,270	7,100	7,230	108,000	2,410
2019-07-01	6,920	7,070	6,880	7,070	97,900	2,356.67
2019-06-28	6,970	6,990	6,830	6,910	130,800	2,303.33
2019-06-27	6,950	7,010	6,890	7,010	75,700	2,336.67
2019-06-26	6,910	7,020	6,880	6,890	73,200	2,296.67
2019-06-25	6,930	7,050	6,930	7,000	121,000	2,333.33
2019-06-24	7,040	7,040	6,840	6,950	142,400	2,316.67
2019-06-21	6,890	7,050	6,860	7,040	349,100	2,346.67
2019-06-20	6,660	6,820	6,570	6,810	172,600	2,270
2019-06-19	6,580	6,680	6,560	6,660	166,800	2,220
2019-06-18	6,660	6,770	6,480	6,520	291,200	2,173.33
2019-06-17	7,230	7,250	6,700	6,750	281,800	2,250
2019-06-14	7,100	7,350	7,060	7,320	201,900	2,440
2019-06-13	7,000	7,070	6,930	7,050	88,500	2,350
2019-06-12	7,050	7,110	7,030	7,050	83,300	2,350
2019-06-11	6,990	7,100	6,900	7,050	111,300	2,350
2019-06-10	6,850	6,980	6,830	6,970	123,300	2,323.33
2019-06-07	6,670	6,850	6,670	6,820	97,800	2,273.33
2019-06-06	6,550	6,720	6,440	6,650	100,400	2,216.67
2019-06-05	6,610	6,640	6,470	6,550	117,700	2,183.33
2019-06-04	6,650	6,700	6,460	6,510	182,700	2,170
2019-06-03	6,700	6,760	6,640	6,710	98,200	2,236.67
2019-05-31	6,650	6,780	6,600	6,780	152,900	2,260
2019-05-30	6,690	6,770	6,630	6,700	131,800	2,233.33
2019-05-29	6,670	6,810	6,670	6,770	130,700	2,256.67
2019-05-28	6,740	6,770	6,610	6,660	196,100	2,220
2019-05-27	6,790	6,820	6,710	6,760	73,700	2,253.33
2019-05-24	6,750	6,800	6,640	6,790	101,200	2,263.33
2019-05-23	6,570	6,850	6,570	6,830	114,200	2,276.67
2019-05-22	6,610	6,670	6,540	6,570	80,400	2,190
2019-05-21	6,580	6,640	6,530	6,580	78,900	2,193.33
2019-05-20	6,800	6,800	6,600	6,640	84,000	2,213.33
2019-05-17	6,700	6,800	6,670	6,770	110,800	2,256.67
2019-05-16	6,560	6,640	6,500	6,630	104,600	2,210
2019-05-15	6,390	6,500	6,340	6,490	93,800	2,163.33
2019-05-14	6,340	6,420	6,250	6,320	123,600	2,106.67
2019-05-13	6,540	6,550	6,440	6,510	162,200	2,170
2019-05-10	6,500	6,580	6,500	6,570	159,300	2,190
2019-05-09	6,530	6,570	6,490	6,510	134,300	2,170
2019-05-08	6,570	6,610	6,510	6,570	166,100	2,190
2019-05-07	6,500	6,660	6,490	6,630	152,200	2,210
2019-04-26	6,460	6,510	6,400	6,410	142,400	2,136.67
2019-04-25	6,550	6,550	6,430	6,490	216,300	2,163.33
2019-04-24	6,470	6,550	6,450	6,500	141,800	2,166.67
2019-04-23	6,400	6,480	6,400	6,460	92,500	2,153.33
2019-04-22	6,400	6,430	6,390	6,400	76,800	2,133.33
2019-04-19	6,380	6,440	6,380	6,400	87,700	2,133.33
2019-04-18	6,300	6,380	6,270	6,340	145,200	2,113.33
2019-04-17	6,460	6,550	6,380	6,400	309,600	2,133.33
2019-04-16	6,200	6,360	6,190	6,340	210,400	2,113.33
2019-04-15	5,880	6,140	5,880	6,130	192,100	2,043.33
2019-04-12	5,800	5,890	5,800	5,860	123,100	1,953.33
2019-04-11	5,690	5,780	5,680	5,770	97,400	1,923.33
2019-04-10	5,800	5,800	5,700	5,730	173,000	1,910
2019-04-09	5,810	5,950	5,750	5,910	276,700	1,970
2019-04-08	5,660	5,840	5,560	5,810	464,100	1,936.67
2019-04-05	6,000	6,020	5,890	5,960	304,300	1,986.67
2019-04-04	5,950	5,960	5,870	5,900	215,800	1,966.67
2019-04-03	5,650	5,940	5,640	5,910	253,100	1,970
2019-04-02	5,660	5,670	5,560	5,640	120,500	1,880
2019-04-01	5,440	5,650	5,410	5,570	205,500	1,856.67
2019-03-29	5,220	5,430	5,210	5,410	163,500	1,803.33
2019-03-28	5,200	5,270	5,140	5,240	162,200	1,746.67
2019-03-27	5,300	5,300	5,190	5,250	105,300	1,750
2019-03-26	5,130	5,260	5,130	5,260	159,900	1,753.33
2019-03-25	5,210	5,220	5,110	5,130	106,400	1,710
2019-03-22	5,380	5,420	5,340	5,350	51,200	1,783.33
2019-03-20	5,320	5,420	5,300	5,410	80,100	1,803.33
2019-03-19	5,420	5,420	5,320	5,360	55,100	1,786.67
2019-03-18	5,300	5,420	5,280	5,400	80,100	1,800
2019-03-15	5,240	5,270	5,200	5,270	95,300	1,756.67
2019-03-14	5,300	5,310	5,230	5,240	89,500	1,746.67
2019-03-13	5,230	5,270	5,210	5,220	70,200	1,740
2019-03-12	5,200	5,280	5,170	5,240	119,400	1,746.67
2019-03-11	5,130	5,190	5,130	5,150	51,400	1,716.67
2019-03-08	5,110	5,160	5,090	5,130	66,300	1,710
2019-03-07	5,140	5,200	5,140	5,190	67,700	1,730
2019-03-06	5,170	5,200	5,150	5,190	50,300	1,730
2019-03-05	5,260	5,290	5,140	5,200	78,100	1,733.33
2019-03-04	5,230	5,320	5,190	5,310	74,800	1,770
2019-03-01	5,170	5,260	5,160	5,180	84,400	1,726.67
2019-02-28	5,120	5,190	5,060	5,150	96,500	1,716.67
2019-02-27	5,010	5,140	5,010	5,120	97,400	1,706.67
2019-02-26	4,965	5,050	4,965	5,050	56,700	1,683.33
2019-02-25	5,040	5,070	4,925	4,965	143,500	1,655
2019-02-22	5,090	5,150	5,020	5,030	53,500	1,676.67
2019-02-21	5,120	5,150	5,010	5,080	98,200	1,693.33
2019-02-20	5,020	5,120	4,990	5,120	82,100	1,706.67
2019-02-19	5,010	5,040	4,940	4,995	91,400	1,665
2019-02-18	4,995	5,030	4,935	4,985	58,900	1,661.67
2019-02-15	4,950	4,965	4,885	4,905	68,600	1,635
2019-02-14	4,960	5,010	4,890	4,950	63,300	1,650
2019-02-13	4,930	5,020	4,855	4,975	101,400	1,658.33
2019-02-12	4,790	4,850	4,760	4,810	75,300	1,603.33
2019-02-08	4,715	4,740	4,685	4,725	71,000	1,575
2019-02-07	4,900	4,900	4,755	4,785	64,100	1,595
2019-02-06	4,885	4,905	4,830	4,890	85,600	1,630
2019-02-05	4,880	4,880	4,750	4,800	81,800	1,600
2019-02-04	4,800	4,870	4,795	4,855	74,700	1,618.33
2019-02-01	4,750	4,830	4,730	4,755	72,300	1,585
2019-01-31	4,685	4,785	4,655	4,755	110,800	1,585
2019-01-30	4,735	4,765	4,595	4,620	199,400	1,540
2019-01-29	4,790	4,840	4,750	4,805	129,500	1,601.67
2019-01-28	5,020	5,100	4,770	4,810	175,200	1,603.33
2019-01-25	5,010	5,200	5,000	5,080	209,700	1,693.33
2019-01-24	4,885	4,935	4,830	4,875	63,300	1,625
2019-01-23	4,890	5,010	4,850	4,915	78,600	1,638.33
2019-01-22	4,980	5,010	4,875	4,910	72,800	1,636.67
2019-01-21	5,070	5,070	4,930	4,975	79,900	1,658.33
2019-01-18	4,980	5,110	4,890	4,995	127,100	1,665
2019-01-17	4,765	4,920	4,730	4,910	131,800	1,636.67
2019-01-16	4,700	4,780	4,645	4,700	95,900	1,566.67
2019-01-15	4,755	4,800	4,665	4,700	226,900	1,566.67
2019-01-11	4,725	4,860	4,675	4,850	342,900	1,616.67
2019-01-10	4,220	4,260	4,145	4,235	82,500	1,411.67
2019-01-09	4,370	4,410	4,220	4,230	82,300	1,410
2019-01-08	4,190	4,350	4,190	4,310	101,900	1,436.67
2019-01-07	4,205	4,205	4,095	4,150	80,200	1,383.33
2019-01-04	4,040	4,040	3,870	4,025	170,700	1,341.67

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