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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,356 | 1,372 | 1,337 | 1,349 | 207,200 |
| 2018/12/27 | 1,343 | 1,359 | 1,325 | 1,359 | 299,000 |
| 2018/12/26 | 1,263 | 1,307 | 1,249 | 1,270 | 276,400 |
| 2018/12/25 | 1,215 | 1,285 | 1,207 | 1,260 | 555,700 |
| 2018/12/21 | 1,373 | 1,387 | 1,323 | 1,335 | 479,300 |
| 2018/12/20 | 1,457 | 1,457 | 1,373 | 1,389 | 293,300 |
| 2018/12/19 | 1,440 | 1,474 | 1,425 | 1,467 | 169,800 |
| 2018/12/18 | 1,448 | 1,478 | 1,443 | 1,446 | 169,000 |
| 2018/12/17 | 1,503 | 1,523 | 1,472 | 1,475 | 215,700 |
| 2018/12/14 | 1,558 | 1,558 | 1,501 | 1,503 | 215,500 |
| 2018/12/13 | 1,535 | 1,570 | 1,522 | 1,564 | 492,600 |
| 2018/12/12 | 1,529 | 1,539 | 1,512 | 1,523 | 380,100 |
| 2018/12/11 | 1,592 | 1,592 | 1,509 | 1,514 | 296,600 |
| 2018/12/10 | 1,639 | 1,650 | 1,590 | 1,590 | 256,100 |
| 2018/12/07 | 1,685 | 1,699 | 1,654 | 1,674 | 280,200 |
| 2018/12/06 | 1,680 | 1,691 | 1,645 | 1,682 | 283,200 |
| 2018/12/05 | 1,697 | 1,706 | 1,656 | 1,688 | 234,900 |
| 2018/12/04 | 1,765 | 1,765 | 1,713 | 1,723 | 198,000 |
| 2018/12/03 | 1,768 | 1,800 | 1,758 | 1,780 | 176,900 |
| 2018/11/30 | 1,729 | 1,759 | 1,727 | 1,752 | 231,300 |
| 2018/11/29 | 1,726 | 1,731 | 1,712 | 1,717 | 132,500 |
| 2018/11/28 | 1,689 | 1,713 | 1,681 | 1,707 | 176,700 |
| 2018/11/27 | 1,671 | 1,689 | 1,651 | 1,675 | 133,200 |
| 2018/11/26 | 1,630 | 1,671 | 1,617 | 1,657 | 134,400 |
| 2018/11/22 | 1,622 | 1,637 | 1,603 | 1,631 | 260,100 |
| 2018/11/21 | 1,625 | 1,646 | 1,607 | 1,620 | 255,100 |
| 2018/11/20 | 1,656 | 1,675 | 1,643 | 1,652 | 134,100 |
| 2018/11/19 | 1,682 | 1,709 | 1,668 | 1,690 | 163,200 |
| 2018/11/16 | 1,701 | 1,738 | 1,682 | 1,688 | 307,400 |
| 2018/11/15 | 1,647 | 1,709 | 1,645 | 1,694 | 286,900 |
| 2018/11/14 | 1,687 | 1,703 | 1,635 | 1,643 | 352,200 |
| 2018/11/13 | 1,666 | 1,692 | 1,639 | 1,685 | 254,300 |
| 2018/11/12 | 1,703 | 1,722 | 1,688 | 1,713 | 158,700 |
| 2018/11/09 | 1,721 | 1,739 | 1,686 | 1,711 | 218,100 |
| 2018/11/08 | 1,716 | 1,745 | 1,712 | 1,733 | 261,700 |
| 2018/11/07 | 1,706 | 1,727 | 1,675 | 1,685 | 366,200 |
| 2018/11/06 | 1,673 | 1,710 | 1,669 | 1,705 | 325,600 |
| 2018/11/05 | 1,630 | 1,677 | 1,630 | 1,661 | 362,900 |
| 2018/11/02 | 1,587 | 1,653 | 1,584 | 1,653 | 497,900 |
| 2018/11/01 | 1,602 | 1,618 | 1,568 | 1,575 | 567,300 |
| 2018/10/31 | 1,586 | 1,636 | 1,553 | 1,632 | 893,600 |
| 2018/10/30 | 1,594 | 1,648 | 1,545 | 1,566 | 2,272,700 |
| 2018/10/29 | 1,633 | 1,651 | 1,521 | 1,578 | 854,800 |
| 2018/10/26 | 1,708 | 1,708 | 1,625 | 1,642 | 382,200 |
| 2018/10/25 | 1,716 | 1,723 | 1,653 | 1,695 | 609,700 |
| 2018/10/24 | 1,802 | 1,802 | 1,764 | 1,783 | 291,900 |
| 2018/10/23 | 1,840 | 1,848 | 1,800 | 1,802 | 250,500 |
| 2018/10/22 | 1,830 | 1,859 | 1,814 | 1,850 | 242,300 |
| 2018/10/19 | 1,822 | 1,846 | 1,811 | 1,838 | 218,500 |
| 2018/10/18 | 1,836 | 1,871 | 1,830 | 1,850 | 245,500 |
| 2018/10/17 | 1,811 | 1,831 | 1,801 | 1,829 | 343,900 |
| 2018/10/16 | 1,774 | 1,794 | 1,768 | 1,780 | 209,100 |
| 2018/10/15 | 1,813 | 1,825 | 1,782 | 1,782 | 314,200 |
| 2018/10/12 | 1,790 | 1,836 | 1,782 | 1,828 | 325,400 |
| 2018/10/11 | 1,830 | 1,849 | 1,790 | 1,798 | 513,500 |
| 2018/10/10 | 1,955 | 1,973 | 1,921 | 1,921 | 443,700 |
| 2018/10/09 | 1,990 | 2,024 | 1,947 | 1,952 | 435,100 |
| 2018/10/05 | 1,972 | 2,003 | 1,944 | 1,991 | 416,700 |
| 2018/10/04 | 2,010 | 2,023 | 1,985 | 1,991 | 265,700 |
| 2018/10/03 | 2,023 | 2,053 | 2,008 | 2,010 | 223,800 |
| 2018/10/02 | 2,060 | 2,092 | 2,024 | 2,028 | 515,100 |
| 2018/10/01 | 2,007 | 2,053 | 1,986 | 2,045 | 462,200 |
| 2018/09/28 | 2,016 | 2,032 | 1,998 | 2,007 | 240,200 |
| 2018/09/27 | 2,029 | 2,039 | 1,998 | 2,001 | 278,200 |
| 2018/09/26 | 1,962 | 2,053 | 1,942 | 2,032 | 532,700 |
| 2018/09/25 | 2,010 | 2,055 | 1,985 | 1,999 | 639,000 |
| 2018/09/21 | 2,001 | 2,012 | 1,998 | 2,010 | 567,500 |
| 2018/09/20 | 2,000 | 2,004 | 1,980 | 1,993 | 196,600 |
| 2018/09/19 | 1,992 | 2,008 | 1,984 | 1,997 | 388,500 |
| 2018/09/18 | 1,980 | 1,993 | 1,902 | 1,977 | 709,000 |
| 2018/09/14 | 1,943 | 1,989 | 1,938 | 1,977 | 331,800 |
| 2018/09/13 | 1,917 | 1,963 | 1,917 | 1,943 | 219,100 |
| 2018/09/12 | 1,972 | 1,985 | 1,908 | 1,917 | 298,900 |
| 2018/09/11 | 1,979 | 1,993 | 1,949 | 1,969 | 255,600 |
| 2018/09/10 | 1,911 | 1,977 | 1,910 | 1,976 | 250,100 |
| 2018/09/07 | 1,962 | 1,983 | 1,895 | 1,908 | 362,500 |
| 2018/09/06 | 1,959 | 1,994 | 1,954 | 1,989 | 323,500 |
| 2018/09/05 | 1,987 | 1,997 | 1,949 | 1,970 | 378,800 |
| 2018/09/04 | 1,958 | 2,003 | 1,944 | 1,990 | 367,900 |
| 2018/09/03 | 1,998 | 2,005 | 1,934 | 1,949 | 387,500 |
| 2018/08/31 | 1,954 | 1,995 | 1,953 | 1,995 | 414,700 |
| 2018/08/30 | 1,981 | 1,991 | 1,962 | 1,969 | 238,900 |
| 2018/08/29 | 1,970 | 1,984 | 1,965 | 1,977 | 188,900 |
| 2018/08/28 | 1,970 | 1,994 | 1,961 | 1,970 | 290,500 |
| 2018/08/27 | 1,909 | 1,969 | 1,905 | 1,962 | 256,300 |
| 2018/08/24 | 1,900 | 1,914 | 1,870 | 1,897 | 144,900 |
| 2018/08/23 | 1,871 | 1,894 | 1,867 | 1,881 | 203,600 |
| 2018/08/22 | 1,823 | 1,889 | 1,822 | 1,883 | 265,800 |
| 2018/08/21 | 1,844 | 1,860 | 1,814 | 1,836 | 210,200 |
| 2018/08/20 | 1,870 | 1,905 | 1,858 | 1,859 | 204,800 |
| 2018/08/17 | 1,842 | 1,905 | 1,841 | 1,900 | 272,000 |
| 2018/08/16 | 1,876 | 1,888 | 1,829 | 1,830 | 398,700 |
| 2018/08/15 | 1,918 | 1,948 | 1,899 | 1,911 | 243,400 |
| 2018/08/14 | 1,895 | 1,910 | 1,852 | 1,899 | 225,700 |
| 2018/08/13 | 1,937 | 1,937 | 1,861 | 1,888 | 395,700 |
| 2018/08/10 | 1,989 | 1,989 | 1,958 | 1,964 | 277,100 |
| 2018/08/09 | 1,990 | 1,998 | 1,972 | 1,991 | 248,200 |
| 2018/08/08 | 1,996 | 2,000 | 1,976 | 1,987 | 454,000 |
| 2018/08/07 | 1,960 | 1,988 | 1,944 | 1,986 | 182,900 |
| 2018/08/06 | 1,957 | 2,000 | 1,957 | 1,973 | 420,800 |
| 2018/08/03 | 1,995 | 1,995 | 1,948 | 1,958 | 251,900 |
| 2018/08/02 | 1,993 | 2,008 | 1,964 | 1,994 | 1,074,700 |
| 2018/08/01 | 1,849 | 1,989 | 1,822 | 1,988 | 1,270,400 |
| 2018/07/31 | 1,984 | 2,037 | 1,876 | 1,889 | 1,312,900 |
| 2018/07/30 | 1,860 | 1,997 | 1,860 | 1,982 | 1,254,400 |
| 2018/07/27 | 1,857 | 1,868 | 1,830 | 1,848 | 166,300 |
| 2018/07/26 | 1,824 | 1,850 | 1,815 | 1,849 | 179,300 |
| 2018/07/25 | 1,805 | 1,815 | 1,796 | 1,804 | 144,200 |
| 2018/07/24 | 1,810 | 1,824 | 1,791 | 1,797 | 135,900 |
| 2018/07/23 | 1,803 | 1,832 | 1,783 | 1,794 | 187,800 |
| 2018/07/20 | 1,845 | 1,873 | 1,818 | 1,818 | 231,000 |
| 2018/07/19 | 1,868 | 1,878 | 1,861 | 1,863 | 115,700 |
| 2018/07/18 | 1,892 | 1,900 | 1,849 | 1,865 | 175,200 |
| 2018/07/17 | 1,827 | 1,890 | 1,827 | 1,882 | 336,600 |
| 2018/07/13 | 1,801 | 1,825 | 1,792 | 1,814 | 127,200 |
| 2018/07/12 | 1,791 | 1,811 | 1,779 | 1,797 | 190,300 |
| 2018/07/11 | 1,822 | 1,826 | 1,777 | 1,789 | 138,500 |
| 2018/07/10 | 1,820 | 1,853 | 1,820 | 1,832 | 136,900 |
| 2018/07/09 | 1,819 | 1,820 | 1,770 | 1,813 | 141,800 |
| 2018/07/06 | 1,761 | 1,816 | 1,755 | 1,806 | 291,400 |
| 2018/07/05 | 1,778 | 1,806 | 1,728 | 1,730 | 233,300 |
| 2018/07/04 | 1,765 | 1,798 | 1,743 | 1,781 | 242,900 |
| 2018/07/03 | 1,830 | 1,830 | 1,751 | 1,772 | 326,500 |
| 2018/07/02 | 1,862 | 1,897 | 1,821 | 1,822 | 345,800 |
| 2018/06/29 | 1,812 | 1,876 | 1,802 | 1,861 | 441,100 |
| 2018/06/28 | 1,775 | 1,811 | 1,771 | 1,809 | 333,500 |
| 2018/06/27 | 1,739 | 1,772 | 1,735 | 1,758 | 201,400 |
| 2018/06/26 | 1,708 | 1,755 | 1,702 | 1,745 | 204,100 |
| 2018/06/25 | 1,749 | 1,764 | 1,719 | 1,721 | 221,100 |
| 2018/06/22 | 1,756 | 1,759 | 1,719 | 1,748 | 407,000 |
| 2018/06/21 | 1,798 | 1,826 | 1,764 | 1,772 | 324,000 |
| 2018/06/20 | 1,800 | 1,814 | 1,753 | 1,798 | 359,700 |
| 2018/06/19 | 1,849 | 1,870 | 1,809 | 1,809 | 275,100 |
| 2018/06/18 | 1,889 | 1,900 | 1,845 | 1,858 | 274,700 |
| 2018/06/15 | 1,917 | 1,920 | 1,877 | 1,878 | 610,200 |
| 2018/06/14 | 1,894 | 1,926 | 1,894 | 1,902 | 241,100 |
| 2018/06/13 | 1,912 | 1,915 | 1,895 | 1,897 | 122,000 |
| 2018/06/12 | 1,932 | 1,938 | 1,896 | 1,911 | 283,900 |
| 2018/06/11 | 1,885 | 1,927 | 1,872 | 1,919 | 247,600 |
| 2018/06/08 | 1,892 | 1,913 | 1,884 | 1,887 | 235,400 |
| 2018/06/07 | 1,890 | 1,912 | 1,864 | 1,904 | 223,100 |
| 2018/06/06 | 1,903 | 1,934 | 1,871 | 1,880 | 367,300 |
| 2018/06/05 | 1,920 | 1,938 | 1,896 | 1,930 | 374,000 |
| 2018/06/04 | 1,860 | 1,912 | 1,860 | 1,911 | 310,500 |
| 2018/06/01 | 1,822 | 1,853 | 1,816 | 1,845 | 190,700 |
| 2018/05/31 | 1,822 | 1,833 | 1,797 | 1,822 | 499,100 |
| 2018/05/30 | 1,829 | 1,838 | 1,812 | 1,832 | 262,800 |
| 2018/05/29 | 1,857 | 1,883 | 1,848 | 1,869 | 211,400 |
| 2018/05/28 | 1,905 | 1,914 | 1,853 | 1,862 | 357,900 |
| 2018/05/25 | 1,872 | 1,897 | 1,844 | 1,884 | 467,300 |
| 2018/05/24 | 1,947 | 1,950 | 1,883 | 1,893 | 434,000 |
| 2018/05/23 | 1,973 | 1,987 | 1,951 | 1,959 | 329,700 |
| 2018/05/22 | 1,990 | 1,990 | 1,960 | 1,969 | 318,500 |
| 2018/05/21 | 1,954 | 1,992 | 1,950 | 1,985 | 403,400 |
| 2018/05/18 | 1,965 | 1,965 | 1,940 | 1,947 | 397,200 |
| 2018/05/17 | 1,990 | 1,997 | 1,948 | 1,961 | 517,000 |
| 2018/05/16 | 1,975 | 1,999 | 1,961 | 1,966 | 722,200 |
| 2018/05/15 | 1,997 | 2,000 | 1,932 | 1,973 | 998,400 |
| 2018/05/14 | 1,998 | 2,003 | 1,970 | 1,997 | 1,290,600 |
| 2018/05/11 | 1,949 | 1,979 | 1,930 | 1,979 | 1,328,500 |
| 2018/05/10 | 1,891 | 1,948 | 1,885 | 1,948 | 1,195,800 |
| 2018/05/09 | 1,855 | 1,891 | 1,849 | 1,885 | 949,000 |
| 2018/05/08 | 1,800 | 1,862 | 1,795 | 1,854 | 1,183,800 |
| 2018/05/07 | 1,809 | 1,809 | 1,735 | 1,761 | 1,137,300 |
| 2018/05/02 | 1,844 | 1,848 | 1,806 | 1,811 | 788,400 |
| 2018/05/01 | 1,900 | 1,980 | 1,831 | 1,851 | 1,878,900 |
| 2018/04/27 | 1,891 | 1,893 | 1,860 | 1,879 | 454,600 |
| 2018/04/26 | 1,872 | 1,897 | 1,867 | 1,883 | 405,700 |
| 2018/04/25 | 1,860 | 1,869 | 1,852 | 1,857 | 348,600 |
| 2018/04/24 | 1,873 | 1,889 | 1,871 | 1,881 | 264,100 |
| 2018/04/23 | 1,855 | 1,873 | 1,853 | 1,872 | 180,900 |
| 2018/04/20 | 1,852 | 1,873 | 1,850 | 1,857 | 239,900 |
| 2018/04/19 | 1,863 | 1,884 | 1,853 | 1,866 | 252,000 |
| 2018/04/18 | 1,868 | 1,882 | 1,863 | 1,865 | 237,200 |
| 2018/04/17 | 1,875 | 1,882 | 1,847 | 1,857 | 261,600 |
| 2018/04/16 | 1,894 | 1,898 | 1,867 | 1,879 | 289,500 |
| 2018/04/13 | 1,886 | 1,921 | 1,883 | 1,888 | 555,600 |
| 2018/04/12 | 1,883 | 1,910 | 1,866 | 1,874 | 401,800 |
| 2018/04/11 | 1,870 | 1,899 | 1,860 | 1,882 | 383,000 |
| 2018/04/10 | 1,843 | 1,871 | 1,830 | 1,864 | 376,400 |
| 2018/04/09 | 1,877 | 1,879 | 1,850 | 1,855 | 376,100 |
| 2018/04/06 | 1,875 | 1,887 | 1,866 | 1,880 | 404,800 |
| 2018/04/05 | 1,889 | 1,905 | 1,873 | 1,889 | 391,900 |
| 2018/04/04 | 1,889 | 1,890 | 1,860 | 1,873 | 371,500 |
| 2018/04/03 | 1,861 | 1,881 | 1,850 | 1,862 | 579,700 |
| 2018/04/02 | 1,927 | 1,931 | 1,892 | 1,892 | 442,900 |
| 2018/03/30 | 1,899 | 1,924 | 1,892 | 1,919 | 450,700 |
| 2018/03/29 | 1,907 | 1,915 | 1,852 | 1,878 | 576,500 |
| 2018/03/28 | 1,858 | 1,897 | 1,857 | 1,888 | 956,600 |
| 2018/03/27 | 1,878 | 1,935 | 1,859 | 1,930 | 1,637,100 |
| 2018/03/26 | 1,837 | 1,866 | 1,824 | 1,839 | 1,206,500 |
| 2018/03/23 | 1,911 | 1,933 | 1,838 | 1,850 | 1,557,700 |
| 2018/03/22 | 1,961 | 1,965 | 1,937 | 1,963 | 1,106,600 |
| 2018/03/20 | 1,953 | 1,978 | 1,952 | 1,962 | 6,866,200 |
| 2018/03/19 | 1,982 | 1,992 | 1,949 | 1,953 | 1,828,900 |
| 2018/03/16 | 2,000 | 2,006 | 1,982 | 1,987 | 949,500 |
| 2018/03/15 | 1,990 | 2,013 | 1,973 | 2,004 | 1,905,700 |
| 2018/03/14 | 2,017 | 2,029 | 1,988 | 1,988 | 2,082,300 |
| 2018/03/13 | 1,994 | 2,046 | 1,986 | 2,013 | 8,235,000 |
| 2018/03/12 | 2,180 | 2,185 | 2,028 | 2,045 | 2,942,500 |
| 2018/03/09 | 2,198 | 2,233 | 2,150 | 2,156 | 1,253,200 |
| 2018/03/08 | 2,223 | 2,257 | 2,187 | 2,193 | 1,062,000 |
| 2018/03/07 | 2,245 | 2,290 | 2,209 | 2,235 | 939,700 |
| 2018/03/06 | 2,289 | 2,366 | 2,272 | 2,290 | 991,600 |
| 2018/03/05 | 2,512 | 2,519 | 2,316 | 2,318 | 1,277,600 |
| 2018/03/02 | 2,800 | 2,836 | 2,763 | 2,813 | 119,300 |
| 2018/03/01 | 2,931 | 2,943 | 2,860 | 2,879 | 90,100 |
| 2018/02/28 | 2,891 | 3,020 | 2,891 | 2,953 | 150,700 |
| 2018/02/27 | 2,921 | 2,930 | 2,892 | 2,913 | 92,800 |
| 2018/02/26 | 2,997 | 2,997 | 2,903 | 2,906 | 75,600 |
| 2018/02/23 | 2,872 | 2,951 | 2,870 | 2,937 | 84,700 |
| 2018/02/22 | 2,870 | 2,893 | 2,838 | 2,871 | 70,600 |
| 2018/02/21 | 2,901 | 2,960 | 2,864 | 2,916 | 98,600 |
| 2018/02/20 | 2,965 | 2,966 | 2,900 | 2,914 | 80,800 |
| 2018/02/19 | 2,929 | 2,981 | 2,892 | 2,981 | 69,200 |
| 2018/02/16 | 2,882 | 2,915 | 2,864 | 2,881 | 132,400 |
| 2018/02/15 | 2,920 | 2,925 | 2,851 | 2,868 | 130,200 |
| 2018/02/14 | 3,055 | 3,055 | 2,873 | 2,891 | 425,600 |
| 2018/02/13 | 3,305 | 3,325 | 3,010 | 3,065 | 376,400 |
| 2018/02/09 | 3,120 | 3,295 | 3,105 | 3,270 | 312,900 |
| 2018/02/08 | 3,075 | 3,245 | 3,075 | 3,205 | 323,900 |
| 2018/02/07 | 3,000 | 3,175 | 3,000 | 3,035 | 302,600 |
| 2018/02/06 | 2,996 | 3,040 | 2,820 | 2,906 | 590,100 |
| 2018/02/05 | 3,065 | 3,155 | 3,040 | 3,130 | 274,900 |
| 2018/02/02 | 3,100 | 3,195 | 3,085 | 3,120 | 217,900 |
| 2018/02/01 | 3,015 | 3,135 | 3,015 | 3,100 | 273,700 |
| 2018/01/31 | 2,995 | 3,130 | 2,995 | 3,015 | 392,500 |
| 2018/01/30 | 2,893 | 3,055 | 2,871 | 2,962 | 751,000 |
| 2018/01/29 | 2,535 | 2,874 | 2,521 | 2,868 | 1,017,000 |
| 2018/01/26 | 2,540 | 2,540 | 2,489 | 2,489 | 78,100 |
| 2018/01/25 | 2,528 | 2,541 | 2,509 | 2,511 | 83,600 |
| 2018/01/24 | 2,542 | 2,578 | 2,501 | 2,540 | 190,700 |
| 2018/01/23 | 2,525 | 2,549 | 2,523 | 2,542 | 79,200 |
| 2018/01/22 | 2,486 | 2,508 | 2,474 | 2,506 | 60,600 |
| 2018/01/19 | 2,455 | 2,483 | 2,454 | 2,477 | 75,800 |
| 2018/01/18 | 2,480 | 2,510 | 2,434 | 2,434 | 111,000 |
| 2018/01/17 | 2,465 | 2,465 | 2,435 | 2,445 | 101,700 |
| 2018/01/16 | 2,472 | 2,492 | 2,462 | 2,475 | 88,700 |
| 2018/01/15 | 2,494 | 2,506 | 2,466 | 2,474 | 78,200 |
| 2018/01/12 | 2,480 | 2,494 | 2,465 | 2,466 | 81,500 |
| 2018/01/11 | 2,496 | 2,501 | 2,470 | 2,487 | 106,400 |
| 2018/01/10 | 2,574 | 2,576 | 2,510 | 2,512 | 111,100 |
| 2018/01/09 | 2,600 | 2,612 | 2,570 | 2,573 | 90,700 |
| 2018/01/05 | 2,585 | 2,595 | 2,541 | 2,579 | 107,400 |
| 2018/01/04 | 2,490 | 2,570 | 2,490 | 2,561 | 187,200 |