マクニカホールディングス(3132)の株価時系列情報
マクニカホールディングス(3132)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,600 | 1,614 | 1,575 | 1,609 | 72,800 |
| 2015/12/29 | 1,583 | 1,589 | 1,536 | 1,587 | 98,800 |
| 2015/12/28 | 1,555 | 1,580 | 1,543 | 1,574 | 48,700 |
| 2015/12/25 | 1,537 | 1,541 | 1,521 | 1,541 | 62,300 |
| 2015/12/24 | 1,565 | 1,579 | 1,533 | 1,533 | 50,700 |
| 2015/12/22 | 1,534 | 1,561 | 1,534 | 1,555 | 44,800 |
| 2015/12/21 | 1,550 | 1,555 | 1,523 | 1,539 | 81,300 |
| 2015/12/18 | 1,586 | 1,592 | 1,550 | 1,563 | 108,900 |
| 2015/12/17 | 1,580 | 1,595 | 1,552 | 1,592 | 90,800 |
| 2015/12/16 | 1,554 | 1,560 | 1,541 | 1,553 | 78,100 |
| 2015/12/15 | 1,550 | 1,556 | 1,540 | 1,546 | 70,300 |
| 2015/12/14 | 1,536 | 1,568 | 1,535 | 1,563 | 65,600 |
| 2015/12/11 | 1,570 | 1,597 | 1,568 | 1,583 | 113,300 |
| 2015/12/10 | 1,550 | 1,575 | 1,544 | 1,552 | 87,200 |
| 2015/12/09 | 1,551 | 1,599 | 1,545 | 1,560 | 95,700 |
| 2015/12/08 | 1,587 | 1,588 | 1,553 | 1,567 | 46,100 |
| 2015/12/07 | 1,580 | 1,616 | 1,579 | 1,586 | 77,100 |
| 2015/12/04 | 1,551 | 1,583 | 1,528 | 1,564 | 121,600 |
| 2015/12/03 | 1,565 | 1,571 | 1,551 | 1,562 | 70,500 |
| 2015/12/02 | 1,609 | 1,609 | 1,562 | 1,567 | 88,900 |
| 2015/12/01 | 1,644 | 1,644 | 1,606 | 1,615 | 57,000 |
| 2015/11/30 | 1,591 | 1,649 | 1,576 | 1,645 | 203,000 |
| 2015/11/27 | 1,581 | 1,616 | 1,553 | 1,575 | 189,100 |
| 2015/11/26 | 1,570 | 1,570 | 1,545 | 1,552 | 115,100 |
| 2015/11/25 | 1,537 | 1,561 | 1,524 | 1,552 | 128,400 |
| 2015/11/24 | 1,513 | 1,536 | 1,505 | 1,532 | 101,500 |
| 2015/11/20 | 1,514 | 1,526 | 1,502 | 1,513 | 109,300 |
| 2015/11/19 | 1,499 | 1,517 | 1,490 | 1,514 | 89,500 |
| 2015/11/18 | 1,502 | 1,508 | 1,485 | 1,490 | 80,600 |
| 2015/11/17 | 1,486 | 1,499 | 1,477 | 1,494 | 115,200 |
| 2015/11/16 | 1,450 | 1,473 | 1,444 | 1,472 | 79,900 |
| 2015/11/13 | 1,455 | 1,489 | 1,446 | 1,469 | 108,600 |
| 2015/11/12 | 1,483 | 1,491 | 1,460 | 1,472 | 75,600 |
| 2015/11/11 | 1,483 | 1,494 | 1,468 | 1,491 | 85,600 |
| 2015/11/10 | 1,488 | 1,501 | 1,483 | 1,495 | 56,500 |
| 2015/11/09 | 1,479 | 1,516 | 1,479 | 1,513 | 98,300 |
| 2015/11/06 | 1,490 | 1,492 | 1,452 | 1,481 | 88,600 |
| 2015/11/05 | 1,474 | 1,484 | 1,453 | 1,483 | 137,400 |
| 2015/11/04 | 1,530 | 1,536 | 1,460 | 1,466 | 171,400 |
| 2015/11/02 | 1,620 | 1,620 | 1,496 | 1,500 | 216,800 |
| 2015/10/30 | 1,629 | 1,644 | 1,608 | 1,634 | 106,800 |
| 2015/10/29 | 1,617 | 1,634 | 1,600 | 1,629 | 61,400 |
| 2015/10/28 | 1,610 | 1,618 | 1,595 | 1,604 | 43,300 |
| 2015/10/27 | 1,620 | 1,632 | 1,601 | 1,612 | 87,000 |
| 2015/10/26 | 1,615 | 1,652 | 1,615 | 1,637 | 109,800 |
| 2015/10/23 | 1,573 | 1,623 | 1,573 | 1,603 | 153,300 |
| 2015/10/22 | 1,530 | 1,582 | 1,530 | 1,572 | 95,300 |
| 2015/10/21 | 1,498 | 1,525 | 1,488 | 1,519 | 82,500 |
| 2015/10/20 | 1,507 | 1,516 | 1,481 | 1,504 | 90,900 |
| 2015/10/19 | 1,510 | 1,523 | 1,492 | 1,506 | 86,100 |
| 2015/10/16 | 1,538 | 1,549 | 1,515 | 1,522 | 121,100 |
| 2015/10/15 | 1,505 | 1,549 | 1,500 | 1,541 | 118,100 |
| 2015/10/14 | 1,516 | 1,531 | 1,494 | 1,506 | 64,900 |
| 2015/10/13 | 1,499 | 1,540 | 1,489 | 1,540 | 110,400 |
| 2015/10/09 | 1,491 | 1,504 | 1,469 | 1,503 | 80,900 |
| 2015/10/08 | 1,485 | 1,509 | 1,482 | 1,491 | 80,700 |
| 2015/10/07 | 1,466 | 1,504 | 1,457 | 1,491 | 82,700 |
| 2015/10/06 | 1,503 | 1,509 | 1,470 | 1,473 | 59,200 |
| 2015/10/05 | 1,497 | 1,511 | 1,478 | 1,485 | 119,800 |
| 2015/10/02 | 1,457 | 1,477 | 1,438 | 1,473 | 92,300 |
| 2015/10/01 | 1,428 | 1,459 | 1,403 | 1,449 | 103,400 |
| 2015/09/30 | 1,408 | 1,437 | 1,393 | 1,418 | 88,300 |
| 2015/09/29 | 1,392 | 1,410 | 1,376 | 1,380 | 97,700 |
| 2015/09/28 | 1,430 | 1,435 | 1,398 | 1,419 | 107,300 |
| 2015/09/25 | 1,381 | 1,399 | 1,360 | 1,395 | 127,400 |
| 2015/09/24 | 1,368 | 1,413 | 1,366 | 1,392 | 115,700 |
| 2015/09/18 | 1,405 | 1,405 | 1,379 | 1,393 | 80,100 |
| 2015/09/17 | 1,419 | 1,449 | 1,412 | 1,423 | 83,800 |
| 2015/09/16 | 1,406 | 1,423 | 1,381 | 1,390 | 52,300 |
| 2015/09/15 | 1,397 | 1,433 | 1,393 | 1,397 | 68,300 |
| 2015/09/14 | 1,394 | 1,417 | 1,372 | 1,398 | 130,300 |
| 2015/09/11 | 1,403 | 1,405 | 1,364 | 1,372 | 174,800 |
| 2015/09/10 | 1,326 | 1,368 | 1,325 | 1,343 | 179,100 |
| 2015/09/09 | 1,288 | 1,316 | 1,281 | 1,316 | 79,300 |
| 2015/09/08 | 1,266 | 1,269 | 1,238 | 1,242 | 28,200 |
| 2015/09/07 | 1,241 | 1,268 | 1,222 | 1,255 | 63,200 |
| 2015/09/04 | 1,309 | 1,315 | 1,245 | 1,254 | 114,900 |
| 2015/09/03 | 1,320 | 1,344 | 1,303 | 1,307 | 84,800 |
| 2015/09/02 | 1,303 | 1,337 | 1,292 | 1,318 | 88,400 |
| 2015/09/01 | 1,355 | 1,371 | 1,337 | 1,337 | 107,100 |
| 2015/08/31 | 1,383 | 1,383 | 1,320 | 1,350 | 126,600 |
| 2015/08/28 | 1,354 | 1,395 | 1,334 | 1,383 | 107,000 |
| 2015/08/27 | 1,354 | 1,361 | 1,306 | 1,311 | 84,000 |
| 2015/08/26 | 1,289 | 1,322 | 1,252 | 1,318 | 180,100 |
| 2015/08/25 | 1,261 | 1,302 | 1,227 | 1,230 | 163,700 |
| 2015/08/24 | 1,325 | 1,336 | 1,276 | 1,278 | 171,600 |
| 2015/08/21 | 1,381 | 1,381 | 1,352 | 1,360 | 121,800 |
| 2015/08/20 | 1,411 | 1,418 | 1,400 | 1,401 | 56,500 |
| 2015/08/19 | 1,420 | 1,428 | 1,403 | 1,415 | 63,400 |
| 2015/08/18 | 1,412 | 1,425 | 1,403 | 1,417 | 85,800 |
| 2015/08/17 | 1,428 | 1,430 | 1,392 | 1,412 | 118,100 |
| 2015/08/14 | 1,451 | 1,454 | 1,426 | 1,435 | 83,700 |
| 2015/08/13 | 1,471 | 1,473 | 1,441 | 1,459 | 97,200 |
| 2015/08/12 | 1,523 | 1,523 | 1,480 | 1,481 | 66,700 |
| 2015/08/11 | 1,536 | 1,569 | 1,530 | 1,532 | 69,400 |
| 2015/08/10 | 1,535 | 1,541 | 1,518 | 1,535 | 73,500 |
| 2015/08/07 | 1,546 | 1,551 | 1,531 | 1,543 | 75,000 |
| 2015/08/06 | 1,540 | 1,565 | 1,539 | 1,557 | 137,300 |
| 2015/08/05 | 1,541 | 1,545 | 1,522 | 1,536 | 75,900 |
| 2015/08/04 | 1,537 | 1,546 | 1,531 | 1,538 | 91,700 |
| 2015/08/03 | 1,535 | 1,543 | 1,524 | 1,537 | 122,600 |
| 2015/07/31 | 1,540 | 1,540 | 1,504 | 1,535 | 138,200 |
| 2015/07/30 | 1,498 | 1,538 | 1,498 | 1,537 | 71,000 |
| 2015/07/29 | 1,501 | 1,506 | 1,479 | 1,498 | 59,600 |
| 2015/07/28 | 1,485 | 1,512 | 1,476 | 1,499 | 136,700 |
| 2015/07/27 | 1,545 | 1,545 | 1,487 | 1,491 | 82,400 |
| 2015/07/24 | 1,544 | 1,544 | 1,520 | 1,525 | 71,400 |
| 2015/07/23 | 1,526 | 1,544 | 1,521 | 1,540 | 65,200 |
| 2015/07/22 | 1,520 | 1,527 | 1,499 | 1,516 | 51,900 |
| 2015/07/21 | 1,535 | 1,542 | 1,518 | 1,520 | 36,200 |
| 2015/07/17 | 1,530 | 1,543 | 1,516 | 1,524 | 52,600 |
| 2015/07/16 | 1,500 | 1,523 | 1,498 | 1,521 | 82,500 |
| 2015/07/15 | 1,493 | 1,493 | 1,476 | 1,488 | 69,400 |
| 2015/07/14 | 1,475 | 1,484 | 1,462 | 1,482 | 55,600 |
| 2015/07/13 | 1,445 | 1,450 | 1,431 | 1,450 | 35,100 |
| 2015/07/10 | 1,467 | 1,467 | 1,422 | 1,432 | 125,200 |
| 2015/07/09 | 1,400 | 1,402 | 1,351 | 1,398 | 162,100 |
| 2015/07/08 | 1,468 | 1,469 | 1,424 | 1,427 | 122,900 |
| 2015/07/07 | 1,488 | 1,497 | 1,467 | 1,471 | 102,500 |
| 2015/07/06 | 1,500 | 1,508 | 1,470 | 1,478 | 84,200 |
| 2015/07/03 | 1,516 | 1,530 | 1,515 | 1,525 | 48,700 |
| 2015/07/02 | 1,524 | 1,530 | 1,511 | 1,516 | 33,600 |
| 2015/07/01 | 1,512 | 1,524 | 1,506 | 1,514 | 25,200 |
| 2015/06/30 | 1,503 | 1,514 | 1,500 | 1,512 | 60,900 |
| 2015/06/29 | 1,498 | 1,514 | 1,489 | 1,503 | 86,600 |
| 2015/06/26 | 1,564 | 1,569 | 1,518 | 1,518 | 99,900 |
| 2015/06/25 | 1,547 | 1,561 | 1,542 | 1,552 | 57,500 |
| 2015/06/24 | 1,597 | 1,597 | 1,545 | 1,547 | 113,400 |
| 2015/06/23 | 1,590 | 1,611 | 1,573 | 1,586 | 135,500 |
| 2015/06/22 | 1,531 | 1,554 | 1,516 | 1,552 | 114,000 |
| 2015/06/19 | 1,580 | 1,587 | 1,489 | 1,511 | 482,400 |
| 2015/06/18 | 1,605 | 1,605 | 1,582 | 1,582 | 64,700 |
| 2015/06/17 | 1,590 | 1,622 | 1,583 | 1,611 | 92,200 |
| 2015/06/16 | 1,598 | 1,601 | 1,582 | 1,590 | 58,000 |
| 2015/06/15 | 1,621 | 1,628 | 1,594 | 1,601 | 59,700 |
| 2015/06/12 | 1,659 | 1,659 | 1,611 | 1,622 | 146,500 |
| 2015/06/11 | 1,634 | 1,634 | 1,601 | 1,619 | 90,100 |
| 2015/06/10 | 1,620 | 1,671 | 1,620 | 1,655 | 88,800 |
| 2015/06/09 | 1,622 | 1,645 | 1,615 | 1,617 | 58,900 |
| 2015/06/08 | 1,634 | 1,649 | 1,619 | 1,634 | 41,200 |
| 2015/06/05 | 1,591 | 1,638 | 1,591 | 1,632 | 75,700 |
| 2015/06/04 | 1,633 | 1,654 | 1,613 | 1,616 | 57,000 |
| 2015/06/03 | 1,665 | 1,665 | 1,638 | 1,649 | 37,600 |
| 2015/06/02 | 1,670 | 1,674 | 1,662 | 1,668 | 32,900 |
| 2015/06/01 | 1,695 | 1,695 | 1,660 | 1,669 | 34,100 |
| 2015/05/29 | 1,679 | 1,715 | 1,656 | 1,690 | 138,500 |
| 2015/05/28 | 1,670 | 1,670 | 1,645 | 1,670 | 100,500 |
| 2015/05/27 | 1,618 | 1,657 | 1,605 | 1,657 | 113,100 |
| 2015/05/26 | 1,620 | 1,620 | 1,591 | 1,593 | 37,100 |
| 2015/05/25 | 1,585 | 1,630 | 1,582 | 1,616 | 110,800 |
| 2015/05/22 | 1,574 | 1,582 | 1,559 | 1,577 | 57,700 |
| 2015/05/21 | 1,565 | 1,582 | 1,565 | 1,567 | 60,400 |
| 2015/05/20 | 1,577 | 1,582 | 1,557 | 1,566 | 49,500 |
| 2015/05/19 | 1,576 | 1,590 | 1,565 | 1,574 | 62,000 |
| 2015/05/18 | 1,556 | 1,590 | 1,556 | 1,590 | 146,300 |
| 2015/05/15 | 1,517 | 1,559 | 1,517 | 1,545 | 86,500 |
| 2015/05/14 | 1,530 | 1,558 | 1,530 | 1,545 | 82,800 |
| 2015/05/13 | 1,550 | 1,553 | 1,532 | 1,539 | 48,600 |
| 2015/05/12 | 1,522 | 1,554 | 1,522 | 1,546 | 105,000 |
| 2015/05/11 | 1,537 | 1,559 | 1,531 | 1,544 | 182,500 |
| 2015/05/08 | 1,540 | 1,549 | 1,481 | 1,492 | 151,700 |
| 2015/05/07 | 1,520 | 1,555 | 1,512 | 1,537 | 175,600 |
| 2015/05/01 | 1,483 | 1,521 | 1,480 | 1,512 | 155,300 |
| 2015/04/30 | 1,488 | 1,488 | 1,450 | 1,471 | 164,800 |
| 2015/04/28 | 1,492 | 1,509 | 1,454 | 1,460 | 210,400 |
| 2015/04/27 | 1,539 | 1,539 | 1,510 | 1,518 | 35,600 |
| 2015/04/24 | 1,524 | 1,542 | 1,519 | 1,542 | 109,000 |
| 2015/04/23 | 1,514 | 1,525 | 1,500 | 1,514 | 114,900 |
| 2015/04/22 | 1,510 | 1,513 | 1,501 | 1,511 | 46,200 |
| 2015/04/21 | 1,470 | 1,500 | 1,461 | 1,498 | 218,700 |
| 2015/04/20 | 1,452 | 1,466 | 1,433 | 1,456 | 66,500 |
| 2015/04/17 | 1,460 | 1,466 | 1,452 | 1,452 | 65,300 |
| 2015/04/16 | 1,460 | 1,473 | 1,456 | 1,473 | 40,400 |
| 2015/04/15 | 1,470 | 1,474 | 1,455 | 1,457 | 74,100 |
| 2015/04/14 | 1,471 | 1,482 | 1,465 | 1,478 | 86,700 |
| 2015/04/13 | 1,470 | 1,481 | 1,463 | 1,479 | 106,200 |
| 2015/04/10 | 1,470 | 1,470 | 1,437 | 1,454 | 138,200 |
| 2015/04/09 | 1,475 | 1,478 | 1,465 | 1,474 | 66,600 |
| 2015/04/08 | 1,475 | 1,497 | 1,467 | 1,470 | 120,600 |
| 2015/04/07 | 1,499 | 1,518 | 1,463 | 1,465 | 151,100 |
| 2015/04/06 | 1,503 | 1,532 | 1,502 | 1,505 | 70,500 |
| 2015/04/03 | 1,575 | 1,575 | 1,521 | 1,543 | 98,200 |
| 2015/04/02 | 1,565 | 1,576 | 1,525 | 1,575 | 170,200 |
| 2015/04/01 | 1,512 | 1,565 | 1,512 | 1,565 | 138,600 |