7730 マニー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,790	2,822	2,779	2,808	204,800	2,808
2020-12-29	2,742	2,804	2,723	2,804	210,700	2,804
2020-12-28	2,695	2,739	2,693	2,724	161,000	2,724
2020-12-25	2,710	2,744	2,710	2,714	138,000	2,714
2020-12-24	2,645	2,697	2,635	2,694	126,200	2,694
2020-12-23	2,645	2,682	2,630	2,666	150,200	2,666
2020-12-22	2,650	2,669	2,586	2,595	199,300	2,595
2020-12-21	2,693	2,727	2,667	2,691	187,800	2,691
2020-12-18	2,666	2,678	2,644	2,677	335,400	2,677
2020-12-17	2,636	2,647	2,600	2,639	169,100	2,639
2020-12-16	2,638	2,642	2,607	2,620	131,300	2,620
2020-12-15	2,644	2,683	2,627	2,627	158,900	2,627
2020-12-14	2,581	2,674	2,580	2,641	263,100	2,641
2020-12-11	2,571	2,593	2,545	2,569	240,800	2,569
2020-12-10	2,604	2,606	2,570	2,570	95,300	2,570
2020-12-09	2,572	2,618	2,567	2,618	134,300	2,618
2020-12-08	2,583	2,584	2,553	2,564	134,600	2,564
2020-12-07	2,620	2,631	2,579	2,587	167,100	2,587
2020-12-04	2,600	2,622	2,578	2,619	193,200	2,619
2020-12-03	2,600	2,629	2,585	2,612	164,800	2,612
2020-12-02	2,570	2,602	2,535	2,586	330,600	2,586
2020-12-01	2,588	2,604	2,568	2,581	305,900	2,581
2020-11-30	2,628	2,648	2,558	2,558	412,200	2,558
2020-11-27	2,559	2,619	2,559	2,611	293,900	2,611
2020-11-26	2,580	2,595	2,556	2,558	423,500	2,558
2020-11-25	2,583	2,594	2,557	2,574	367,000	2,574
2020-11-24	2,580	2,605	2,544	2,549	404,100	2,549
2020-11-20	2,579	2,590	2,501	2,530	445,300	2,530
2020-11-19	2,634	2,634	2,588	2,600	306,400	2,600
2020-11-18	2,670	2,695	2,631	2,644	207,500	2,644
2020-11-17	2,718	2,742	2,650	2,685	309,400	2,685
2020-11-16	2,817	2,818	2,762	2,782	257,700	2,782
2020-11-13	2,866	2,888	2,796	2,803	206,600	2,803
2020-11-12	2,895	2,915	2,873	2,910	174,800	2,910
2020-11-11	2,890	2,904	2,858	2,888	222,300	2,888
2020-11-10	2,931	2,931	2,855	2,887	249,700	2,887
2020-11-09	2,844	2,930	2,840	2,923	291,100	2,923
2020-11-06	2,820	2,845	2,795	2,824	210,700	2,824
2020-11-05	2,750	2,849	2,738	2,834	337,300	2,834
2020-11-04	2,680	2,731	2,641	2,727	162,400	2,727
2020-11-02	2,608	2,697	2,608	2,680	196,600	2,680
2020-10-30	2,677	2,677	2,592	2,613	170,700	2,613
2020-10-29	2,637	2,703	2,621	2,687	158,300	2,687
2020-10-28	2,650	2,688	2,650	2,687	164,700	2,687
2020-10-27	2,641	2,641	2,581	2,626	202,000	2,626
2020-10-26	2,692	2,708	2,641	2,645	114,300	2,645
2020-10-23	2,729	2,734	2,669	2,677	152,900	2,677
2020-10-22	2,818	2,818	2,724	2,726	173,600	2,726
2020-10-21	2,827	2,864	2,800	2,842	164,200	2,842
2020-10-20	2,860	2,875	2,797	2,808	206,200	2,808
2020-10-19	2,826	2,868	2,815	2,850	250,000	2,850
2020-10-16	2,762	2,803	2,740	2,776	251,300	2,776
2020-10-15	2,757	2,771	2,722	2,760	180,900	2,760
2020-10-14	2,781	2,818	2,738	2,768	175,200	2,768
2020-10-13	2,765	2,810	2,750	2,790	313,800	2,790
2020-10-12	2,778	2,792	2,696	2,725	495,600	2,725
2020-10-09	2,822	2,833	2,776	2,823	213,900	2,823
2020-10-08	2,763	2,822	2,751	2,822	252,500	2,822
2020-10-07	2,766	2,790	2,725	2,749	183,800	2,749
2020-10-06	2,790	2,816	2,764	2,796	129,300	2,796
2020-10-05	2,804	2,817	2,752	2,775	167,500	2,775
2020-10-02	2,860	2,877	2,742	2,766	236,500	2,766
2020-09-30	2,910	2,936	2,867	2,867	299,400	2,867
2020-09-29	2,850	2,909	2,807	2,898	257,100	2,898
2020-09-28	2,786	2,895	2,753	2,893	468,200	2,893
2020-09-25	2,777	2,785	2,737	2,748	305,200	2,748
2020-09-24	2,824	2,866	2,796	2,809	250,500	2,809
2020-09-23	2,834	2,858	2,800	2,840	373,500	2,840
2020-09-18	2,838	2,878	2,834	2,850	325,800	2,850
2020-09-17	2,826	2,854	2,821	2,845	166,200	2,845
2020-09-16	2,827	2,845	2,805	2,821	192,400	2,821
2020-09-15	2,846	2,855	2,811	2,811	124,700	2,811
2020-09-14	2,846	2,881	2,832	2,870	144,900	2,870
2020-09-11	2,820	2,838	2,777	2,836	201,400	2,836
2020-09-10	2,791	2,813	2,766	2,778	133,700	2,778
2020-09-09	2,755	2,790	2,730	2,763	214,200	2,763
2020-09-08	2,712	2,791	2,691	2,790	156,100	2,790
2020-09-07	2,703	2,732	2,688	2,709	121,100	2,709
2020-09-04	2,720	2,747	2,704	2,723	124,200	2,723
2020-09-03	2,812	2,816	2,760	2,780	116,000	2,780
2020-09-02	2,713	2,772	2,708	2,772	144,700	2,772
2020-09-01	2,677	2,717	2,666	2,711	160,700	2,711
2020-08-31	2,590	2,716	2,590	2,688	243,900	2,688
2020-08-28	2,655	2,695	2,591	2,621	261,300	2,621
2020-08-27	2,664	2,695	2,637	2,637	215,200	2,637
2020-08-26	2,703	2,706	2,657	2,664	202,700	2,664
2020-08-25	2,754	2,769	2,695	2,699	214,100	2,699
2020-08-24	2,718	2,746	2,709	2,746	178,900	2,746
2020-08-21	2,755	2,782	2,731	2,747	153,700	2,747
2020-08-20	2,790	2,801	2,751	2,764	149,900	2,764
2020-08-19	2,791	2,825	2,780	2,791	147,000	2,791
2020-08-18	2,745	2,791	2,732	2,784	280,600	2,784
2020-08-17	2,820	2,827	2,753	2,753	247,000	2,753
2020-08-14	2,851	2,889	2,851	2,870	146,800	2,870
2020-08-13	2,823	2,847	2,799	2,840	255,400	2,840
2020-08-12	2,756	2,797	2,730	2,797	203,600	2,797
2020-08-11	2,732	2,742	2,701	2,738	277,400	2,738
2020-08-07	2,819	2,830	2,740	2,750	187,600	2,750
2020-08-06	2,830	2,857	2,811	2,844	137,000	2,844
2020-08-05	2,795	2,861	2,786	2,847	138,100	2,847
2020-08-04	2,770	2,834	2,770	2,796	132,400	2,796
2020-08-03	2,758	2,768	2,705	2,758	123,400	2,758
2020-07-31	2,810	2,825	2,694	2,704	237,100	2,704
2020-07-30	2,844	2,861	2,821	2,830	154,100	2,830
2020-07-29	2,850	2,863	2,793	2,824	195,400	2,824
2020-07-28	2,838	2,877	2,826	2,863	186,600	2,863
2020-07-27	2,788	2,844	2,782	2,838	186,700	2,838
2020-07-22	2,873	2,873	2,803	2,815	252,800	2,815
2020-07-21	2,813	2,896	2,811	2,889	217,300	2,889
2020-07-20	2,870	2,911	2,816	2,831	239,500	2,831
2020-07-17	2,857	2,858	2,803	2,834	236,400	2,834
2020-07-16	2,881	2,923	2,859	2,880	211,100	2,880
2020-07-15	2,873	2,915	2,832	2,911	264,200	2,911
2020-07-14	2,881	2,929	2,849	2,874	257,000	2,874
2020-07-13	2,848	2,894	2,790	2,893	351,300	2,893
2020-07-10	2,802	2,882	2,796	2,836	544,100	2,836
2020-07-09	2,872	2,930	2,814	2,892	650,700	2,892
2020-07-08	2,931	3,060	2,893	2,922	931,300	2,922
2020-07-07	2,852	3,170	2,844	2,919	985,400	2,919
2020-07-06	2,780	2,831	2,756	2,767	222,000	2,767
2020-07-03	2,766	2,800	2,750	2,798	123,200	2,798
2020-07-02	2,776	2,807	2,720	2,755	203,900	2,755
2020-07-01	2,871	2,871	2,752	2,758	191,800	2,758
2020-06-30	2,949	2,949	2,845	2,845	256,400	2,845
2020-06-29	2,879	2,923	2,855	2,900	208,700	2,900
2020-06-26	2,858	2,920	2,842	2,905	282,500	2,905
2020-06-25	2,811	2,880	2,808	2,853	215,900	2,853
2020-06-24	2,868	2,888	2,831	2,848	159,400	2,848
2020-06-23	2,877	2,907	2,830	2,883	201,500	2,883
2020-06-22	2,828	2,880	2,794	2,859	143,200	2,859
2020-06-19	2,860	2,860	2,810	2,844	305,400	2,844
2020-06-18	2,846	2,864	2,805	2,830	185,300	2,830
2020-06-17	2,838	2,886	2,834	2,847	193,000	2,847
2020-06-16	2,874	2,890	2,836	2,875	219,300	2,875
2020-06-15	2,884	2,925	2,808	2,810	317,400	2,810
2020-06-12	2,910	2,974	2,889	2,926	314,400	2,926
2020-06-11	2,990	3,020	2,948	2,960	264,500	2,960
2020-06-10	2,955	2,996	2,929	2,966	243,500	2,966
2020-06-09	2,951	2,951	2,911	2,928	239,900	2,928
2020-06-08	2,990	2,990	2,920	2,947	238,300	2,947
2020-06-05	2,927	2,963	2,903	2,947	266,200	2,947
2020-06-04	2,974	2,990	2,930	2,958	225,400	2,958
2020-06-03	2,958	2,977	2,925	2,950	258,600	2,950
2020-06-02	2,949	2,950	2,895	2,917	336,100	2,917
2020-06-01	2,850	2,921	2,821	2,910	235,900	2,910
2020-05-29	2,847	2,895	2,827	2,840	612,900	2,840
2020-05-28	2,868	2,891	2,796	2,831	398,300	2,831
2020-05-27	2,785	2,819	2,737	2,795	425,200	2,795
2020-05-26	2,690	2,758	2,655	2,752	398,200	2,752
2020-05-25	2,622	2,634	2,583	2,624	170,600	2,624
2020-05-22	2,610	2,639	2,596	2,600	180,300	2,600
2020-05-21	2,594	2,619	2,570	2,609	165,600	2,609
2020-05-20	2,570	2,606	2,557	2,582	209,700	2,582
2020-05-19	2,609	2,610	2,534	2,570	187,000	2,570
2020-05-18	2,513	2,554	2,485	2,551	173,000	2,551
2020-05-15	2,507	2,519	2,460	2,507	188,100	2,507
2020-05-14	2,494	2,528	2,463	2,463	252,400	2,463
2020-05-13	2,447	2,510	2,429	2,492	210,800	2,492
2020-05-12	2,486	2,528	2,433	2,434	227,800	2,434
2020-05-11	2,425	2,478	2,416	2,462	198,600	2,462
2020-05-08	2,433	2,456	2,393	2,433	219,000	2,433
2020-05-07	2,440	2,472	2,362	2,371	302,400	2,371
2020-05-01	2,399	2,404	2,346	2,350	181,300	2,350
2020-04-30	2,454	2,462	2,392	2,401	322,200	2,401
2020-04-28	2,313	2,397	2,295	2,385	391,600	2,385
2020-04-27	2,277	2,318	2,264	2,306	289,700	2,306
2020-04-24	2,321	2,325	2,250	2,260	327,300	2,260
2020-04-23	2,327	2,356	2,295	2,311	274,300	2,311
2020-04-22	2,257	2,341	2,245	2,326	220,500	2,326
2020-04-21	2,328	2,357	2,294	2,298	232,300	2,298
2020-04-20	2,303	2,348	2,297	2,312	222,300	2,312
2020-04-17	2,319	2,342	2,271	2,297	454,200	2,297
2020-04-16	2,317	2,366	2,294	2,342	261,300	2,342
2020-04-15	2,396	2,396	2,317	2,337	416,600	2,337
2020-04-14	2,397	2,448	2,377	2,410	230,000	2,410
2020-04-13	2,369	2,447	2,331	2,398	358,200	2,398
2020-04-10	2,327	2,387	2,251	2,379	500,700	2,379
2020-04-09	2,468	2,500	2,307	2,353	623,900	2,353
2020-04-08	2,343	2,589	2,335	2,512	941,200	2,512
2020-04-07	2,468	2,538	2,425	2,507	348,100	2,507
2020-04-06	2,388	2,449	2,344	2,444	312,200	2,444
2020-04-03	2,483	2,541	2,360	2,387	281,000	2,387
2020-04-02	2,452	2,473	2,404	2,412	297,400	2,412
2020-04-01	2,549	2,581	2,420	2,475	421,400	2,475
2020-03-31	2,721	2,727	2,580	2,649	405,300	2,649
2020-03-30	2,678	2,721	2,552	2,710	384,400	2,710
2020-03-27	2,707	2,713	2,603	2,706	511,700	2,706
2020-03-26	2,530	2,628	2,428	2,607	438,600	2,607
2020-03-25	2,498	2,577	2,457	2,567	419,500	2,567
2020-03-24	2,600	2,615	2,417	2,442	594,000	2,442
2020-03-23	2,680	2,718	2,507	2,620	862,400	2,620
2020-03-19	2,363	2,701	2,346	2,694	1,441,200	2,694
2020-03-18	2,047	2,325	2,001	2,238	1,105,000	2,238
2020-03-17	1,829	2,048	1,826	1,988	899,800	1,988
2020-03-16	1,901	2,005	1,886	1,891	718,600	1,891
2020-03-13	1,812	1,920	1,793	1,866	1,024,100	1,866
2020-03-12	1,993	2,037	1,942	1,960	561,600	1,960
2020-03-11	2,179	2,179	2,077	2,079	396,200	2,079
2020-03-10	2,064	2,178	2,024	2,168	553,000	2,168
2020-03-09	2,200	2,208	2,104	2,125	340,300	2,125
2020-03-06	2,282	2,300	2,245	2,273	297,800	2,273
2020-03-05	2,390	2,390	2,319	2,347	279,500	2,347
2020-03-04	2,280	2,331	2,261	2,307	206,300	2,307
2020-03-03	2,428	2,458	2,321	2,321	360,900	2,321
2020-03-02	2,248	2,374	2,239	2,357	344,900	2,357
2020-02-28	2,252	2,315	2,252	2,292	458,900	2,292
2020-02-27	2,450	2,463	2,381	2,396	466,500	2,396
2020-02-26	2,420	2,485	2,412	2,468	381,200	2,468
2020-02-25	2,400	2,495	2,394	2,450	476,900	2,450
2020-02-21	2,546	2,571	2,539	2,548	230,500	2,548
2020-02-20	2,580	2,580	2,543	2,548	493,100	2,548
2020-02-19	2,550	2,581	2,540	2,574	564,100	2,574
2020-02-18	2,640	2,640	2,555	2,571	458,300	2,571
2020-02-17	2,800	2,800	2,640	2,649	608,200	2,649
2020-02-14	2,852	2,872	2,837	2,862	418,500	2,862
2020-02-13	2,825	2,878	2,819	2,876	286,700	2,876
2020-02-12	2,868	2,873	2,819	2,838	199,000	2,838
2020-02-10	2,855	2,885	2,818	2,830	204,500	2,830
2020-02-07	2,901	2,918	2,868	2,890	184,300	2,890
2020-02-06	2,852	2,879	2,816	2,877	240,700	2,877
2020-02-05	2,799	2,808	2,771	2,791	275,700	2,791
2020-02-04	2,774	2,805	2,763	2,772	257,200	2,772
2020-02-03	2,690	2,806	2,690	2,794	325,200	2,794
2020-01-31	2,775	2,808	2,770	2,773	258,100	2,773
2020-01-30	2,837	2,864	2,757	2,790	387,800	2,790
2020-01-29	2,890	2,890	2,830	2,877	313,000	2,877
2020-01-28	2,900	2,925	2,880	2,908	466,000	2,908
2020-01-27	2,936	2,987	2,911	2,950	283,100	2,950
2020-01-24	3,055	3,070	3,000	3,025	215,100	3,025
2020-01-23	3,100	3,130	3,060	3,085	243,500	3,085
2020-01-22	3,025	3,070	3,010	3,060	135,200	3,060
2020-01-21	3,055	3,055	3,000	3,015	205,200	3,015
2020-01-20	3,065	3,100	3,050	3,060	115,100	3,060
2020-01-17	3,095	3,095	3,015	3,050	176,300	3,050
2020-01-16	3,130	3,155	3,060	3,065	355,300	3,065
2020-01-15	3,050	3,130	3,050	3,085	347,300	3,085
2020-01-14	2,930	3,100	2,903	3,035	736,400	3,035
2020-01-10	3,130	3,160	3,110	3,125	217,700	3,125
2020-01-09	3,105	3,140	3,080	3,140	160,500	3,140
2020-01-08	3,070	3,105	3,035	3,075	196,200	3,075
2020-01-07	3,060	3,135	3,060	3,115	190,400	3,115
2020-01-06	3,110	3,120	3,035	3,055	359,100	3,055

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