7730 マニー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,603	1,612	1,589	1,595	206,600	1,595
2021-12-29	1,597	1,608	1,585	1,605	171,900	1,605
2021-12-28	1,571	1,607	1,558	1,598	381,100	1,598
2021-12-27	1,582	1,584	1,545	1,549	239,300	1,549
2021-12-24	1,583	1,595	1,575	1,586	225,700	1,586
2021-12-23	1,570	1,583	1,562	1,576	342,300	1,576
2021-12-22	1,578	1,582	1,558	1,564	226,800	1,564
2021-12-21	1,565	1,593	1,559	1,575	384,000	1,575
2021-12-20	1,571	1,588	1,543	1,545	338,300	1,545
2021-12-17	1,605	1,615	1,572	1,574	389,400	1,574
2021-12-16	1,618	1,629	1,607	1,617	239,400	1,617
2021-12-15	1,606	1,621	1,603	1,606	232,500	1,606
2021-12-14	1,639	1,639	1,610	1,612	202,100	1,612
2021-12-13	1,648	1,655	1,627	1,633	178,500	1,633
2021-12-10	1,656	1,666	1,631	1,637	211,800	1,637
2021-12-09	1,691	1,693	1,669	1,671	177,300	1,671
2021-12-08	1,700	1,700	1,671	1,688	286,400	1,688
2021-12-07	1,664	1,684	1,651	1,679	318,300	1,679
2021-12-06	1,647	1,667	1,633	1,636	225,200	1,636
2021-12-03	1,599	1,649	1,587	1,644	350,700	1,644
2021-12-02	1,615	1,635	1,591	1,596	579,900	1,596
2021-12-01	1,656	1,659	1,608	1,621	909,000	1,621
2021-11-30	1,751	1,758	1,655	1,660	593,500	1,660
2021-11-29	1,718	1,753	1,711	1,727	242,400	1,727
2021-11-26	1,802	1,802	1,739	1,747	267,100	1,747
2021-11-25	1,802	1,805	1,767	1,783	288,800	1,783
2021-11-24	1,805	1,808	1,754	1,776	402,700	1,776
2021-11-22	1,809	1,838	1,802	1,826	207,600	1,826
2021-11-19	1,824	1,825	1,791	1,808	295,900	1,808
2021-11-18	1,824	1,833	1,803	1,816	274,800	1,816
2021-11-17	1,880	1,880	1,834	1,834	268,500	1,834
2021-11-16	1,880	1,886	1,856	1,868	230,400	1,868
2021-11-15	1,910	1,912	1,880	1,890	168,200	1,890
2021-11-12	1,890	1,916	1,884	1,897	160,700	1,897
2021-11-11	1,887	1,900	1,876	1,892	179,700	1,892
2021-11-10	1,863	1,904	1,861	1,887	250,800	1,887
2021-11-09	1,872	1,883	1,858	1,860	220,000	1,860
2021-11-08	1,904	1,908	1,854	1,855	290,400	1,855
2021-11-05	1,900	1,914	1,886	1,904	199,700	1,904
2021-11-04	1,885	1,907	1,875	1,901	346,900	1,901
2021-11-02	1,900	1,913	1,859	1,862	463,500	1,862
2021-11-01	1,976	1,979	1,937	1,969	270,600	1,969
2021-10-29	1,947	1,947	1,901	1,940	352,600	1,940
2021-10-28	1,949	1,956	1,926	1,927	275,400	1,927
2021-10-27	1,970	1,975	1,931	1,944	254,800	1,944
2021-10-26	1,988	1,992	1,969	1,981	150,400	1,981
2021-10-25	1,960	1,980	1,953	1,976	185,000	1,976
2021-10-22	1,972	1,997	1,965	1,982	134,400	1,982
2021-10-21	1,996	2,008	1,980	1,980	167,600	1,980
2021-10-20	2,015	2,039	2,007	2,007	141,100	2,007
2021-10-19	1,977	2,003	1,977	1,991	231,600	1,991
2021-10-18	2,055	2,062	2,000	2,004	188,400	2,004
2021-10-15	2,046	2,052	2,023	2,051	204,400	2,051
2021-10-14	2,004	2,024	1,991	2,016	217,100	2,016
2021-10-13	1,994	2,017	1,989	2,006	306,500	2,006
2021-10-12	1,985	2,010	1,975	1,991	355,400	1,991
2021-10-11	1,996	2,030	1,951	2,010	495,800	2,010
2021-10-08	2,005	2,054	2,000	2,037	385,400	2,037
2021-10-07	2,017	2,027	1,979	1,979	240,300	1,979
2021-10-06	2,026	2,051	1,996	2,001	256,600	2,001
2021-10-05	2,017	2,031	1,989	1,998	323,800	1,998
2021-10-04	2,093	2,093	2,049	2,067	199,400	2,067
2021-10-01	2,120	2,121	2,049	2,062	247,300	2,062
2021-09-30	2,140	2,151	2,122	2,134	206,200	2,134
2021-09-29	2,151	2,151	2,091	2,121	433,500	2,121
2021-09-28	2,216	2,216	2,166	2,193	265,200	2,193
2021-09-27	2,291	2,291	2,217	2,223	274,800	2,223
2021-09-24	2,284	2,303	2,273	2,294	164,300	2,294
2021-09-22	2,261	2,266	2,239	2,255	182,500	2,255
2021-09-21	2,242	2,271	2,225	2,257	187,200	2,257
2021-09-17	2,325	2,325	2,271	2,277	333,600	2,277
2021-09-16	2,270	2,302	2,259	2,296	270,500	2,296
2021-09-15	2,261	2,278	2,231	2,273	298,900	2,273
2021-09-14	2,264	2,285	2,260	2,280	344,100	2,280
2021-09-13	2,250	2,265	2,242	2,259	341,200	2,259
2021-09-10	2,236	2,274	2,233	2,263	406,600	2,263
2021-09-09	2,280	2,285	2,239	2,256	325,500	2,256
2021-09-08	2,310	2,325	2,288	2,305	331,500	2,305
2021-09-07	2,333	2,360	2,320	2,329	257,900	2,329
2021-09-06	2,338	2,340	2,289	2,308	210,900	2,308
2021-09-03	2,292	2,339	2,286	2,330	290,800	2,330
2021-09-02	2,242	2,289	2,242	2,289	253,600	2,289
2021-09-01	2,186	2,225	2,179	2,225	471,700	2,225
2021-08-31	2,151	2,188	2,151	2,177	404,000	2,177
2021-08-30	2,177	2,188	2,150	2,178	372,500	2,178
2021-08-27	2,160	2,179	2,148	2,153	434,700	2,153
2021-08-26	2,160	2,184	2,155	2,174	461,300	2,174
2021-08-25	2,205	2,218	2,193	2,207	328,900	2,207
2021-08-24	2,210	2,228	2,199	2,219	218,400	2,219
2021-08-23	2,220	2,226	2,187	2,194	211,900	2,194
2021-08-20	2,178	2,196	2,173	2,186	267,100	2,186
2021-08-19	2,180	2,214	2,180	2,191	266,400	2,191
2021-08-18	2,199	2,211	2,185	2,204	213,600	2,204
2021-08-17	2,239	2,245	2,202	2,210	176,000	2,210
2021-08-16	2,263	2,277	2,229	2,236	201,100	2,236
2021-08-13	2,300	2,303	2,268	2,281	183,100	2,281
2021-08-12	2,321	2,325	2,286	2,295	186,400	2,295
2021-08-11	2,325	2,335	2,298	2,309	220,400	2,309
2021-08-10	2,294	2,354	2,294	2,318	187,000	2,318
2021-08-06	2,322	2,342	2,297	2,310	169,000	2,310
2021-08-05	2,322	2,354	2,319	2,341	119,600	2,341
2021-08-04	2,348	2,385	2,343	2,346	97,000	2,346
2021-08-03	2,391	2,404	2,371	2,381	197,800	2,381
2021-08-02	2,378	2,448	2,367	2,441	271,400	2,441
2021-07-30	2,345	2,359	2,328	2,329	237,500	2,329
2021-07-29	2,362	2,387	2,360	2,377	177,100	2,377
2021-07-28	2,393	2,401	2,357	2,364	190,100	2,364
2021-07-27	2,435	2,450	2,422	2,429	237,200	2,429
2021-07-26	2,462	2,468	2,423	2,423	171,600	2,423
2021-07-21	2,395	2,462	2,395	2,448	217,500	2,448
2021-07-20	2,397	2,410	2,368	2,381	219,500	2,381
2021-07-19	2,425	2,449	2,410	2,427	203,700	2,427
2021-07-16	2,453	2,463	2,433	2,452	209,700	2,452
2021-07-15	2,542	2,548	2,474	2,476	194,600	2,476
2021-07-14	2,524	2,559	2,521	2,550	123,400	2,550
2021-07-13	2,596	2,606	2,544	2,547	169,200	2,547
2021-07-12	2,551	2,608	2,551	2,591	241,100	2,591
2021-07-09	2,537	2,589	2,501	2,550	323,700	2,550
2021-07-08	2,531	2,607	2,521	2,587	268,600	2,587
2021-07-07	2,545	2,599	2,545	2,557	188,500	2,557
2021-07-06	2,600	2,620	2,575	2,575	208,500	2,575
2021-07-05	2,554	2,606	2,550	2,583	196,300	2,583
2021-07-02	2,561	2,584	2,557	2,582	133,500	2,582
2021-07-01	2,550	2,604	2,550	2,573	264,400	2,573
2021-06-30	2,550	2,595	2,531	2,546	191,700	2,546
2021-06-29	2,493	2,554	2,477	2,550	199,800	2,550
2021-06-28	2,475	2,524	2,475	2,514	193,200	2,514
2021-06-25	2,469	2,490	2,467	2,474	161,400	2,474
2021-06-24	2,461	2,471	2,440	2,452	146,600	2,452
2021-06-23	2,499	2,506	2,491	2,495	200,000	2,495
2021-06-22	2,476	2,507	2,463	2,476	248,600	2,476
2021-06-21	2,531	2,537	2,442	2,445	190,600	2,445
2021-06-18	2,596	2,613	2,557	2,565	366,400	2,565
2021-06-17	2,544	2,575	2,523	2,564	196,300	2,564
2021-06-16	2,539	2,546	2,513	2,520	195,000	2,520
2021-06-15	2,559	2,597	2,554	2,589	139,200	2,589
2021-06-14	2,525	2,549	2,512	2,539	136,900	2,539
2021-06-11	2,501	2,511	2,488	2,494	135,900	2,494
2021-06-10	2,478	2,488	2,461	2,478	104,900	2,478
2021-06-09	2,498	2,508	2,483	2,483	90,700	2,483
2021-06-08	2,487	2,516	2,485	2,508	103,800	2,508
2021-06-07	2,470	2,482	2,445	2,454	131,700	2,454
2021-06-04	2,453	2,470	2,433	2,445	143,900	2,445
2021-06-03	2,456	2,506	2,456	2,472	114,500	2,472
2021-06-02	2,416	2,478	2,406	2,470	170,800	2,470
2021-06-01	2,448	2,461	2,419	2,443	158,600	2,443
2021-05-31	2,459	2,489	2,403	2,409	185,700	2,409
2021-05-28	2,505	2,517	2,485	2,492	144,800	2,492
2021-05-27	2,495	2,498	2,455	2,455	284,900	2,455
2021-05-26	2,489	2,526	2,482	2,513	157,300	2,513
2021-05-25	2,494	2,529	2,486	2,515	211,800	2,515
2021-05-24	2,456	2,505	2,452	2,494	180,700	2,494
2021-05-21	2,449	2,479	2,447	2,461	129,200	2,461
2021-05-20	2,411	2,462	2,411	2,441	139,100	2,441
2021-05-19	2,425	2,450	2,406	2,439	166,100	2,439
2021-05-18	2,417	2,480	2,417	2,470	239,900	2,470
2021-05-17	2,424	2,446	2,394	2,430	204,500	2,430
2021-05-14	2,380	2,459	2,380	2,440	225,200	2,440
2021-05-13	2,375	2,399	2,353	2,363	174,800	2,363
2021-05-12	2,458	2,484	2,393	2,401	234,000	2,401
2021-05-11	2,528	2,533	2,458	2,461	213,200	2,461
2021-05-10	2,525	2,590	2,518	2,562	133,800	2,562
2021-05-07	2,577	2,579	2,532	2,532	154,000	2,532
2021-05-06	2,558	2,585	2,557	2,560	143,100	2,560
2021-04-30	2,592	2,615	2,571	2,576	153,400	2,576
2021-04-28	2,650	2,662	2,618	2,618	145,400	2,618
2021-04-27	2,714	2,714	2,671	2,697	131,700	2,697
2021-04-26	2,710	2,723	2,682	2,699	133,000	2,699
2021-04-23	2,664	2,706	2,633	2,694	136,200	2,694
2021-04-22	2,664	2,723	2,660	2,704	194,600	2,704
2021-04-21	2,642	2,642	2,594	2,614	163,200	2,614
2021-04-20	2,705	2,712	2,660	2,666	214,500	2,666
2021-04-19	2,789	2,793	2,740	2,742	95,100	2,742
2021-04-16	2,772	2,800	2,761	2,789	119,700	2,789
2021-04-15	2,711	2,762	2,692	2,752	176,800	2,752
2021-04-14	2,807	2,807	2,720	2,725	198,900	2,725
2021-04-13	2,790	2,814	2,765	2,796	161,500	2,796
2021-04-12	2,860	2,896	2,807	2,813	216,400	2,813
2021-04-09	2,760	2,863	2,746	2,838	512,800	2,838
2021-04-08	2,750	2,776	2,701	2,710	310,900	2,710
2021-04-07	2,726	2,776	2,699	2,776	211,300	2,776
2021-04-06	2,800	2,803	2,706	2,731	288,100	2,731
2021-04-05	2,836	2,839	2,791	2,795	152,600	2,795
2021-04-02	2,803	2,836	2,790	2,819	100,400	2,819
2021-04-01	2,800	2,856	2,791	2,817	207,900	2,817
2021-03-31	2,738	2,807	2,719	2,780	201,200	2,780
2021-03-30	2,844	2,848	2,770	2,777	214,200	2,777
2021-03-29	2,754	2,794	2,743	2,794	253,900	2,794
2021-03-26	2,671	2,731	2,648	2,720	229,000	2,720
2021-03-25	2,596	2,648	2,586	2,645	184,100	2,645
2021-03-24	2,579	2,586	2,527	2,574	145,300	2,574
2021-03-23	2,648	2,648	2,588	2,593	129,000	2,593
2021-03-22	2,659	2,678	2,581	2,608	245,600	2,608
2021-03-19	2,660	2,698	2,639	2,697	469,900	2,697
2021-03-18	2,600	2,665	2,597	2,647	259,100	2,647
2021-03-17	2,582	2,616	2,570	2,601	202,100	2,601
2021-03-16	2,538	2,598	2,538	2,577	240,900	2,577
2021-03-15	2,470	2,526	2,457	2,526	305,300	2,526
2021-03-12	2,425	2,456	2,416	2,455	286,700	2,455
2021-03-11	2,427	2,458	2,407	2,447	172,000	2,447
2021-03-10	2,485	2,485	2,419	2,427	166,900	2,427
2021-03-09	2,410	2,474	2,392	2,463	283,400	2,463
2021-03-08	2,500	2,504	2,416	2,423	198,500	2,423
2021-03-05	2,430	2,467	2,411	2,465	191,700	2,465
2021-03-04	2,483	2,494	2,442	2,464	182,200	2,464
2021-03-03	2,557	2,557	2,496	2,522	189,200	2,522
2021-03-02	2,571	2,593	2,538	2,552	277,100	2,552
2021-03-01	2,512	2,535	2,490	2,531	188,500	2,531
2021-02-26	2,550	2,550	2,470	2,472	255,200	2,472
2021-02-25	2,603	2,603	2,561	2,569	264,000	2,569
2021-02-24	2,656	2,662	2,587	2,587	330,700	2,587
2021-02-22	2,742	2,744	2,692	2,695	131,600	2,695
2021-02-19	2,735	2,755	2,724	2,737	104,400	2,737
2021-02-18	2,791	2,799	2,745	2,746	164,800	2,746
2021-02-17	2,877	2,877	2,803	2,808	82,100	2,808
2021-02-16	2,851	2,875	2,829	2,855	81,600	2,855
2021-02-15	2,811	2,844	2,795	2,834	103,200	2,834
2021-02-12	2,856	2,857	2,801	2,804	102,900	2,804
2021-02-10	2,869	2,871	2,819	2,838	165,300	2,838
2021-02-09	2,866	2,906	2,823	2,906	162,000	2,906
2021-02-08	2,817	2,869	2,810	2,869	171,700	2,869
2021-02-05	2,811	2,833	2,791	2,817	118,700	2,817
2021-02-04	2,835	2,835	2,786	2,787	103,800	2,787
2021-02-03	2,820	2,849	2,794	2,843	147,300	2,843
2021-02-02	2,775	2,808	2,757	2,806	146,000	2,806
2021-02-01	2,800	2,829	2,775	2,775	159,900	2,775
2021-01-29	2,865	2,867	2,771	2,771	257,000	2,771
2021-01-28	2,842	2,910	2,842	2,905	247,700	2,905
2021-01-27	2,901	2,932	2,883	2,909	163,300	2,909
2021-01-26	2,878	2,908	2,867	2,875	165,500	2,875
2021-01-25	2,859	2,906	2,858	2,906	122,200	2,906
2021-01-22	2,850	2,879	2,809	2,847	219,100	2,847
2021-01-21	2,847	2,874	2,830	2,844	180,200	2,844
2021-01-20	2,850	2,872	2,780	2,797	336,600	2,797
2021-01-19	2,947	2,947	2,869	2,880	299,000	2,880
2021-01-18	2,932	2,980	2,927	2,929	164,300	2,929
2021-01-15	3,015	3,015	2,921	2,946	317,700	2,946
2021-01-14	2,912	3,030	2,889	3,010	369,300	3,010
2021-01-13	2,873	3,010	2,852	2,940	435,600	2,940
2021-01-12	2,839	2,876	2,829	2,873	261,000	2,873
2021-01-08	2,804	2,853	2,779	2,850	243,600	2,850
2021-01-07	2,776	2,808	2,766	2,800	256,700	2,800
2021-01-06	2,729	2,773	2,703	2,738	230,800	2,738
2021-01-05	2,750	2,802	2,725	2,736	191,200	2,736
2021-01-04	2,811	2,811	2,737	2,754	169,100	2,754

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