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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,909 | 1,909 | 1,869 | 1,879 | 100,800 |
| 2019/12/27 | 1,909 | 1,925 | 1,898 | 1,918 | 85,300 |
| 2019/12/26 | 1,873 | 1,918 | 1,873 | 1,897 | 115,000 |
| 2019/12/25 | 1,916 | 1,918 | 1,887 | 1,897 | 106,200 |
| 2019/12/24 | 1,911 | 1,944 | 1,911 | 1,932 | 104,300 |
| 2019/12/23 | 1,958 | 1,958 | 1,916 | 1,918 | 191,500 |
| 2019/12/20 | 1,955 | 1,980 | 1,955 | 1,964 | 203,900 |
| 2019/12/19 | 1,917 | 1,955 | 1,911 | 1,944 | 161,700 |
| 2019/12/18 | 1,925 | 1,950 | 1,912 | 1,915 | 233,800 |
| 2019/12/17 | 1,920 | 1,920 | 1,877 | 1,907 | 244,500 |
| 2019/12/16 | 1,985 | 1,987 | 1,937 | 1,938 | 194,700 |
| 2019/12/13 | 2,001 | 2,013 | 1,986 | 1,992 | 359,700 |
| 2019/12/12 | 1,985 | 1,993 | 1,955 | 1,968 | 233,600 |
| 2019/12/11 | 1,958 | 1,979 | 1,948 | 1,967 | 217,400 |
| 2019/12/10 | 1,937 | 1,974 | 1,933 | 1,952 | 200,500 |
| 2019/12/09 | 1,933 | 1,947 | 1,932 | 1,939 | 137,900 |
| 2019/12/06 | 1,886 | 1,949 | 1,883 | 1,932 | 248,000 |
| 2019/12/05 | 1,891 | 1,903 | 1,875 | 1,880 | 136,100 |
| 2019/12/04 | 1,876 | 1,891 | 1,855 | 1,889 | 140,900 |
| 2019/12/03 | 1,848 | 1,885 | 1,834 | 1,879 | 119,800 |
| 2019/12/02 | 1,869 | 1,896 | 1,869 | 1,874 | 122,300 |
| 2019/11/29 | 1,853 | 1,871 | 1,842 | 1,854 | 138,200 |
| 2019/11/28 | 1,883 | 1,888 | 1,850 | 1,854 | 164,500 |
| 2019/11/27 | 1,882 | 1,894 | 1,857 | 1,883 | 245,000 |
| 2019/11/26 | 1,900 | 1,951 | 1,886 | 1,896 | 566,300 |
| 2019/11/25 | 1,805 | 1,822 | 1,798 | 1,811 | 137,400 |
| 2019/11/22 | 1,761 | 1,813 | 1,758 | 1,798 | 215,600 |
| 2019/11/21 | 1,770 | 1,781 | 1,733 | 1,754 | 221,500 |
| 2019/11/20 | 1,811 | 1,840 | 1,773 | 1,787 | 286,900 |
| 2019/11/19 | 1,804 | 1,819 | 1,792 | 1,813 | 228,700 |
| 2019/11/18 | 1,784 | 1,818 | 1,784 | 1,810 | 200,300 |
| 2019/11/15 | 1,763 | 1,798 | 1,760 | 1,784 | 193,700 |
| 2019/11/14 | 1,769 | 1,778 | 1,748 | 1,755 | 275,500 |
| 2019/11/13 | 1,772 | 1,803 | 1,768 | 1,780 | 240,500 |
| 2019/11/12 | 1,772 | 1,803 | 1,761 | 1,795 | 251,800 |
| 2019/11/11 | 1,856 | 1,864 | 1,798 | 1,805 | 251,400 |
| 2019/11/08 | 1,835 | 1,895 | 1,833 | 1,869 | 352,800 |
| 2019/11/07 | 1,787 | 1,812 | 1,767 | 1,812 | 240,000 |
| 2019/11/06 | 1,808 | 1,809 | 1,771 | 1,803 | 339,600 |
| 2019/11/05 | 1,850 | 1,869 | 1,811 | 1,817 | 417,600 |
| 2019/11/01 | 1,821 | 1,834 | 1,795 | 1,820 | 446,400 |
| 2019/10/31 | 1,843 | 1,892 | 1,839 | 1,853 | 906,600 |
| 2019/10/30 | 1,802 | 1,885 | 1,788 | 1,873 | 1,054,600 |
| 2019/10/29 | 1,652 | 1,818 | 1,652 | 1,803 | 1,128,900 |
| 2019/10/28 | 1,580 | 1,593 | 1,573 | 1,584 | 203,300 |
| 2019/10/25 | 1,580 | 1,586 | 1,561 | 1,584 | 155,300 |
| 2019/10/24 | 1,555 | 1,579 | 1,555 | 1,574 | 131,900 |
| 2019/10/23 | 1,559 | 1,559 | 1,537 | 1,555 | 160,600 |
| 2019/10/21 | 1,528 | 1,547 | 1,516 | 1,547 | 242,500 |
| 2019/10/18 | 1,529 | 1,541 | 1,520 | 1,525 | 159,400 |
| 2019/10/17 | 1,499 | 1,515 | 1,497 | 1,499 | 192,200 |
| 2019/10/16 | 1,460 | 1,514 | 1,460 | 1,495 | 182,000 |
| 2019/10/15 | 1,491 | 1,510 | 1,485 | 1,500 | 225,600 |
| 2019/10/11 | 1,450 | 1,461 | 1,435 | 1,461 | 179,100 |
| 2019/10/10 | 1,433 | 1,445 | 1,413 | 1,445 | 149,500 |
| 2019/10/09 | 1,401 | 1,426 | 1,385 | 1,426 | 235,000 |
| 2019/10/08 | 1,397 | 1,420 | 1,392 | 1,420 | 227,500 |
| 2019/10/07 | 1,394 | 1,402 | 1,371 | 1,385 | 108,500 |
| 2019/10/04 | 1,370 | 1,387 | 1,356 | 1,384 | 136,400 |
| 2019/10/03 | 1,379 | 1,391 | 1,371 | 1,382 | 150,500 |
| 2019/10/02 | 1,392 | 1,418 | 1,382 | 1,418 | 243,300 |
| 2019/10/01 | 1,397 | 1,415 | 1,392 | 1,401 | 233,500 |
| 2019/09/30 | 1,393 | 1,407 | 1,378 | 1,388 | 128,900 |
| 2019/09/27 | 1,414 | 1,416 | 1,380 | 1,408 | 222,800 |
| 2019/09/26 | 1,444 | 1,461 | 1,431 | 1,440 | 258,400 |
| 2019/09/25 | 1,420 | 1,433 | 1,406 | 1,427 | 100,200 |
| 2019/09/24 | 1,451 | 1,463 | 1,424 | 1,434 | 283,300 |
| 2019/09/20 | 1,483 | 1,485 | 1,462 | 1,481 | 355,800 |
| 2019/09/19 | 1,437 | 1,477 | 1,437 | 1,458 | 211,200 |
| 2019/09/18 | 1,450 | 1,461 | 1,424 | 1,434 | 151,900 |
| 2019/09/17 | 1,451 | 1,467 | 1,436 | 1,459 | 234,500 |
| 2019/09/13 | 1,476 | 1,484 | 1,449 | 1,480 | 248,900 |
| 2019/09/12 | 1,500 | 1,510 | 1,470 | 1,482 | 174,200 |
| 2019/09/11 | 1,455 | 1,488 | 1,455 | 1,487 | 157,400 |
| 2019/09/10 | 1,437 | 1,456 | 1,432 | 1,450 | 139,200 |
| 2019/09/09 | 1,447 | 1,447 | 1,414 | 1,428 | 126,300 |
| 2019/09/06 | 1,446 | 1,464 | 1,440 | 1,440 | 176,000 |
| 2019/09/05 | 1,392 | 1,439 | 1,391 | 1,432 | 138,400 |
| 2019/09/04 | 1,369 | 1,378 | 1,359 | 1,367 | 156,000 |
| 2019/09/03 | 1,375 | 1,391 | 1,371 | 1,379 | 137,800 |
| 2019/09/02 | 1,364 | 1,384 | 1,361 | 1,376 | 118,900 |
| 2019/08/30 | 1,326 | 1,371 | 1,315 | 1,364 | 182,300 |
| 2019/08/29 | 1,302 | 1,306 | 1,290 | 1,297 | 94,600 |
| 2019/08/28 | 1,325 | 1,325 | 1,285 | 1,287 | 173,100 |
| 2019/08/27 | 1,317 | 1,346 | 1,307 | 1,324 | 164,700 |
| 2019/08/26 | 1,310 | 1,315 | 1,289 | 1,297 | 197,900 |
| 2019/08/23 | 1,361 | 1,367 | 1,355 | 1,361 | 72,500 |
| 2019/08/22 | 1,381 | 1,387 | 1,357 | 1,360 | 93,500 |
| 2019/08/21 | 1,373 | 1,387 | 1,366 | 1,368 | 93,100 |
| 2019/08/20 | 1,390 | 1,405 | 1,376 | 1,403 | 86,900 |
| 2019/08/19 | 1,374 | 1,398 | 1,371 | 1,386 | 96,100 |
| 2019/08/16 | 1,326 | 1,369 | 1,321 | 1,356 | 160,500 |
| 2019/08/15 | 1,312 | 1,343 | 1,306 | 1,341 | 155,500 |
| 2019/08/14 | 1,329 | 1,367 | 1,329 | 1,362 | 203,800 |
| 2019/08/13 | 1,306 | 1,314 | 1,288 | 1,294 | 226,500 |
| 2019/08/09 | 1,331 | 1,347 | 1,322 | 1,332 | 162,600 |
| 2019/08/08 | 1,338 | 1,352 | 1,313 | 1,317 | 226,400 |
| 2019/08/07 | 1,340 | 1,349 | 1,321 | 1,327 | 210,300 |
| 2019/08/06 | 1,324 | 1,346 | 1,311 | 1,342 | 448,200 |
| 2019/08/05 | 1,404 | 1,427 | 1,359 | 1,384 | 296,300 |
| 2019/08/02 | 1,480 | 1,495 | 1,401 | 1,422 | 387,000 |
| 2019/08/01 | 1,495 | 1,527 | 1,490 | 1,517 | 160,600 |
| 2019/07/31 | 1,529 | 1,555 | 1,513 | 1,518 | 252,900 |
| 2019/07/30 | 1,510 | 1,602 | 1,509 | 1,548 | 554,600 |
| 2019/07/29 | 1,618 | 1,618 | 1,567 | 1,589 | 226,700 |
| 2019/07/26 | 1,626 | 1,631 | 1,602 | 1,618 | 114,400 |
| 2019/07/25 | 1,626 | 1,635 | 1,615 | 1,632 | 84,300 |
| 2019/07/24 | 1,619 | 1,650 | 1,619 | 1,639 | 187,300 |
| 2019/07/23 | 1,557 | 1,617 | 1,557 | 1,606 | 240,600 |
| 2019/07/22 | 1,506 | 1,548 | 1,506 | 1,538 | 153,900 |
| 2019/07/19 | 1,446 | 1,510 | 1,444 | 1,499 | 125,900 |
| 2019/07/18 | 1,485 | 1,487 | 1,451 | 1,459 | 205,000 |
| 2019/07/17 | 1,502 | 1,512 | 1,491 | 1,496 | 95,600 |
| 2019/07/16 | 1,520 | 1,525 | 1,503 | 1,507 | 141,500 |
| 2019/07/12 | 1,542 | 1,542 | 1,516 | 1,516 | 146,700 |
| 2019/07/11 | 1,528 | 1,535 | 1,517 | 1,523 | 103,700 |
| 2019/07/10 | 1,520 | 1,537 | 1,514 | 1,527 | 120,600 |
| 2019/07/09 | 1,540 | 1,561 | 1,500 | 1,521 | 111,300 |
| 2019/07/08 | 1,539 | 1,558 | 1,530 | 1,544 | 107,900 |
| 2019/07/05 | 1,548 | 1,563 | 1,528 | 1,556 | 124,500 |
| 2019/07/04 | 1,535 | 1,557 | 1,521 | 1,547 | 139,400 |
| 2019/07/03 | 1,542 | 1,544 | 1,520 | 1,535 | 149,300 |
| 2019/07/02 | 1,525 | 1,560 | 1,516 | 1,558 | 210,400 |
| 2019/07/01 | 1,485 | 1,554 | 1,480 | 1,540 | 489,700 |
| 2019/06/28 | 1,405 | 1,434 | 1,401 | 1,425 | 275,500 |
| 2019/06/27 | 1,356 | 1,419 | 1,355 | 1,416 | 292,900 |
| 2019/06/26 | 1,371 | 1,383 | 1,330 | 1,332 | 305,700 |
| 2019/06/25 | 1,390 | 1,403 | 1,378 | 1,380 | 133,200 |
| 2019/06/24 | 1,416 | 1,418 | 1,394 | 1,398 | 209,300 |
| 2019/06/21 | 1,398 | 1,430 | 1,396 | 1,423 | 348,200 |
| 2019/06/20 | 1,400 | 1,414 | 1,385 | 1,399 | 267,000 |
| 2019/06/19 | 1,331 | 1,386 | 1,327 | 1,384 | 307,700 |
| 2019/06/18 | 1,326 | 1,340 | 1,307 | 1,308 | 176,900 |
| 2019/06/17 | 1,338 | 1,342 | 1,323 | 1,326 | 115,800 |
| 2019/06/14 | 1,349 | 1,362 | 1,330 | 1,342 | 194,100 |
| 2019/06/13 | 1,366 | 1,369 | 1,337 | 1,344 | 175,100 |
| 2019/06/12 | 1,390 | 1,398 | 1,374 | 1,389 | 128,300 |
| 2019/06/11 | 1,384 | 1,407 | 1,380 | 1,402 | 159,500 |
| 2019/06/10 | 1,387 | 1,389 | 1,364 | 1,384 | 153,400 |
| 2019/06/07 | 1,366 | 1,377 | 1,346 | 1,372 | 183,300 |
| 2019/06/06 | 1,375 | 1,375 | 1,341 | 1,365 | 215,000 |
| 2019/06/05 | 1,351 | 1,367 | 1,338 | 1,365 | 214,400 |
| 2019/06/04 | 1,294 | 1,322 | 1,290 | 1,322 | 188,200 |
| 2019/06/03 | 1,265 | 1,295 | 1,259 | 1,290 | 156,400 |
| 2019/05/31 | 1,268 | 1,289 | 1,262 | 1,274 | 235,100 |
| 2019/05/30 | 1,242 | 1,275 | 1,239 | 1,275 | 146,800 |
| 2019/05/29 | 1,243 | 1,273 | 1,240 | 1,266 | 158,000 |
| 2019/05/28 | 1,255 | 1,279 | 1,245 | 1,273 | 172,000 |
| 2019/05/27 | 1,270 | 1,276 | 1,256 | 1,261 | 130,100 |
| 2019/05/24 | 1,234 | 1,270 | 1,230 | 1,263 | 194,500 |
| 2019/05/23 | 1,286 | 1,286 | 1,244 | 1,258 | 339,000 |
| 2019/05/22 | 1,325 | 1,328 | 1,292 | 1,293 | 262,900 |
| 2019/05/21 | 1,314 | 1,321 | 1,291 | 1,314 | 197,300 |
| 2019/05/20 | 1,342 | 1,356 | 1,323 | 1,339 | 154,500 |
| 2019/05/17 | 1,353 | 1,359 | 1,327 | 1,352 | 193,700 |
| 2019/05/16 | 1,378 | 1,378 | 1,328 | 1,336 | 265,800 |
| 2019/05/15 | 1,394 | 1,427 | 1,387 | 1,408 | 340,800 |
| 2019/05/14 | 1,400 | 1,454 | 1,384 | 1,449 | 196,300 |
| 2019/05/13 | 1,488 | 1,498 | 1,450 | 1,459 | 196,500 |
| 2019/05/10 | 1,410 | 1,498 | 1,405 | 1,488 | 388,500 |
| 2019/05/09 | 1,449 | 1,466 | 1,393 | 1,402 | 297,900 |
| 2019/05/08 | 1,440 | 1,509 | 1,420 | 1,459 | 322,500 |
| 2019/05/07 | 1,566 | 1,609 | 1,459 | 1,467 | 759,500 |
| 2019/04/26 | 1,613 | 1,613 | 1,582 | 1,603 | 196,000 |
| 2019/04/25 | 1,613 | 1,638 | 1,602 | 1,636 | 152,100 |
| 2019/04/24 | 1,645 | 1,654 | 1,592 | 1,594 | 152,200 |
| 2019/04/23 | 1,635 | 1,645 | 1,621 | 1,633 | 91,300 |
| 2019/04/22 | 1,616 | 1,632 | 1,599 | 1,626 | 105,800 |
| 2019/04/19 | 1,594 | 1,622 | 1,593 | 1,616 | 101,000 |
| 2019/04/18 | 1,635 | 1,640 | 1,585 | 1,590 | 103,300 |
| 2019/04/17 | 1,627 | 1,649 | 1,625 | 1,632 | 105,500 |
| 2019/04/16 | 1,602 | 1,625 | 1,589 | 1,620 | 105,200 |
| 2019/04/15 | 1,607 | 1,629 | 1,593 | 1,628 | 164,100 |
| 2019/04/12 | 1,592 | 1,598 | 1,567 | 1,572 | 160,400 |
| 2019/04/11 | 1,593 | 1,613 | 1,580 | 1,592 | 139,400 |
| 2019/04/10 | 1,606 | 1,614 | 1,596 | 1,603 | 221,300 |
| 2019/04/09 | 1,618 | 1,635 | 1,604 | 1,621 | 208,300 |
| 2019/04/08 | 1,634 | 1,645 | 1,592 | 1,605 | 176,500 |
| 2019/04/05 | 1,612 | 1,632 | 1,608 | 1,626 | 162,100 |
| 2019/04/04 | 1,612 | 1,628 | 1,581 | 1,592 | 175,200 |
| 2019/04/03 | 1,600 | 1,619 | 1,574 | 1,611 | 217,900 |
| 2019/04/02 | 1,630 | 1,637 | 1,595 | 1,599 | 171,800 |
| 2019/04/01 | 1,550 | 1,633 | 1,550 | 1,617 | 382,200 |
| 2019/03/29 | 1,505 | 1,517 | 1,498 | 1,510 | 191,700 |
| 2019/03/28 | 1,495 | 1,503 | 1,472 | 1,485 | 165,300 |
| 2019/03/27 | 1,500 | 1,528 | 1,496 | 1,524 | 230,700 |
| 2019/03/26 | 1,482 | 1,534 | 1,478 | 1,524 | 496,600 |
| 2019/03/25 | 1,516 | 1,519 | 1,466 | 1,481 | 348,200 |
| 2019/03/22 | 1,541 | 1,570 | 1,541 | 1,564 | 171,200 |
| 2019/03/20 | 1,520 | 1,539 | 1,515 | 1,539 | 177,400 |
| 2019/03/19 | 1,498 | 1,511 | 1,478 | 1,509 | 159,700 |
| 2019/03/18 | 1,490 | 1,519 | 1,481 | 1,500 | 240,500 |
| 2019/03/15 | 1,471 | 1,497 | 1,460 | 1,467 | 303,900 |
| 2019/03/14 | 1,534 | 1,534 | 1,475 | 1,480 | 231,700 |
| 2019/03/13 | 1,572 | 1,573 | 1,519 | 1,522 | 157,100 |
| 2019/03/12 | 1,552 | 1,583 | 1,547 | 1,572 | 176,800 |
| 2019/03/11 | 1,543 | 1,558 | 1,507 | 1,532 | 173,200 |
| 2019/03/08 | 1,578 | 1,587 | 1,532 | 1,552 | 356,700 |
| 2019/03/07 | 1,607 | 1,620 | 1,602 | 1,611 | 182,200 |
| 2019/03/06 | 1,636 | 1,651 | 1,633 | 1,638 | 130,500 |
| 2019/03/05 | 1,628 | 1,652 | 1,623 | 1,634 | 174,300 |
| 2019/03/04 | 1,605 | 1,626 | 1,602 | 1,624 | 236,400 |
| 2019/03/01 | 1,567 | 1,591 | 1,556 | 1,576 | 150,500 |
| 2019/02/28 | 1,570 | 1,575 | 1,551 | 1,567 | 155,700 |
| 2019/02/27 | 1,570 | 1,582 | 1,554 | 1,573 | 152,900 |
| 2019/02/26 | 1,578 | 1,599 | 1,567 | 1,580 | 105,300 |
| 2019/02/25 | 1,598 | 1,605 | 1,567 | 1,571 | 145,200 |
| 2019/02/22 | 1,527 | 1,589 | 1,527 | 1,579 | 229,400 |
| 2019/02/21 | 1,602 | 1,619 | 1,527 | 1,527 | 489,400 |
| 2019/02/20 | 1,580 | 1,612 | 1,577 | 1,599 | 184,600 |
| 2019/02/19 | 1,566 | 1,584 | 1,565 | 1,571 | 90,400 |
| 2019/02/18 | 1,569 | 1,576 | 1,551 | 1,556 | 106,600 |
| 2019/02/15 | 1,562 | 1,562 | 1,525 | 1,538 | 99,000 |
| 2019/02/14 | 1,564 | 1,588 | 1,560 | 1,569 | 189,700 |
| 2019/02/13 | 1,542 | 1,569 | 1,519 | 1,564 | 248,000 |
| 2019/02/12 | 1,489 | 1,532 | 1,482 | 1,521 | 231,800 |
| 2019/02/08 | 1,512 | 1,512 | 1,479 | 1,487 | 220,600 |
| 2019/02/07 | 1,543 | 1,549 | 1,501 | 1,539 | 232,400 |
| 2019/02/06 | 1,547 | 1,567 | 1,526 | 1,542 | 222,900 |
| 2019/02/05 | 1,498 | 1,533 | 1,485 | 1,531 | 216,000 |
| 2019/02/04 | 1,451 | 1,504 | 1,441 | 1,503 | 251,900 |
| 2019/02/01 | 1,420 | 1,453 | 1,417 | 1,448 | 237,300 |
| 2019/01/31 | 1,426 | 1,440 | 1,410 | 1,419 | 283,800 |
| 2019/01/30 | 1,434 | 1,446 | 1,422 | 1,428 | 277,600 |
| 2019/01/29 | 1,439 | 1,445 | 1,391 | 1,441 | 413,900 |
| 2019/01/28 | 1,495 | 1,508 | 1,418 | 1,455 | 571,100 |
| 2019/01/25 | 1,475 | 1,507 | 1,465 | 1,490 | 267,400 |
| 2019/01/24 | 1,438 | 1,478 | 1,424 | 1,468 | 228,100 |
| 2019/01/23 | 1,447 | 1,476 | 1,433 | 1,449 | 210,300 |
| 2019/01/22 | 1,515 | 1,516 | 1,462 | 1,471 | 132,800 |
| 2019/01/21 | 1,510 | 1,513 | 1,484 | 1,499 | 117,300 |
| 2019/01/18 | 1,472 | 1,489 | 1,444 | 1,483 | 166,000 |
| 2019/01/17 | 1,471 | 1,487 | 1,439 | 1,449 | 173,800 |
| 2019/01/16 | 1,469 | 1,479 | 1,412 | 1,456 | 167,400 |
| 2019/01/15 | 1,404 | 1,456 | 1,384 | 1,455 | 275,000 |
| 2019/01/11 | 1,415 | 1,434 | 1,411 | 1,429 | 118,200 |
| 2019/01/10 | 1,408 | 1,410 | 1,363 | 1,399 | 269,500 |
| 2019/01/09 | 1,445 | 1,450 | 1,399 | 1,424 | 199,700 |
| 2019/01/08 | 1,417 | 1,443 | 1,401 | 1,430 | 192,000 |
| 2019/01/07 | 1,404 | 1,411 | 1,375 | 1,400 | 224,600 |
| 2019/01/04 | 1,319 | 1,363 | 1,297 | 1,346 | 360,600 |