マニー(7730)の株価時系列情報
マニー(7730)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 |
---|---|---|---|---|---|
2012/12/28 | 3,460 | 3,475 | 3,440 | 3,465 | 21,000 |
2012/12/27 | 3,445 | 3,450 | 3,400 | 3,440 | 20,600 |
2012/12/26 | 3,305 | 3,430 | 3,305 | 3,410 | 20,200 |
2012/12/25 | 3,300 | 3,320 | 3,285 | 3,305 | 16,800 |
2012/12/21 | 3,300 | 3,300 | 3,255 | 3,260 | 15,200 |
2012/12/20 | 3,300 | 3,300 | 3,255 | 3,285 | 20,800 |
2012/12/19 | 3,225 | 3,295 | 3,225 | 3,295 | 17,200 |
2012/12/18 | 3,170 | 3,225 | 3,170 | 3,210 | 36,900 |
2012/12/17 | 3,215 | 3,225 | 3,185 | 3,185 | 19,300 |
2012/12/14 | 3,180 | 3,185 | 3,180 | 3,180 | 22,700 |
2012/12/13 | 3,190 | 3,210 | 3,180 | 3,185 | 22,400 |
2012/12/12 | 3,195 | 3,210 | 3,190 | 3,190 | 17,200 |
2012/12/11 | 3,245 | 3,245 | 3,195 | 3,205 | 15,900 |
2012/12/10 | 3,245 | 3,250 | 3,185 | 3,215 | 27,200 |
2012/12/07 | 3,205 | 3,270 | 3,205 | 3,245 | 25,000 |
2012/12/06 | 3,280 | 3,290 | 3,260 | 3,275 | 15,100 |
2012/12/05 | 3,240 | 3,280 | 3,225 | 3,280 | 15,700 |
2012/12/04 | 3,220 | 3,250 | 3,220 | 3,240 | 17,300 |
2012/12/03 | 3,215 | 3,290 | 3,215 | 3,255 | 22,500 |
2012/11/30 | 3,255 | 3,320 | 3,255 | 3,300 | 12,900 |
2012/11/29 | 3,260 | 3,295 | 3,255 | 3,270 | 7,400 |
2012/11/28 | 3,270 | 3,290 | 3,245 | 3,245 | 6,100 |
2012/11/27 | 3,295 | 3,310 | 3,260 | 3,295 | 9,700 |
2012/11/26 | 3,305 | 3,320 | 3,280 | 3,295 | 16,900 |
2012/11/22 | 3,250 | 3,310 | 3,250 | 3,310 | 30,200 |
2012/11/21 | 3,200 | 3,235 | 3,180 | 3,235 | 16,500 |
2012/11/20 | 3,140 | 3,200 | 3,130 | 3,200 | 25,700 |
2012/11/19 | 3,100 | 3,165 | 3,085 | 3,155 | 33,700 |
2012/11/16 | 3,070 | 3,075 | 3,040 | 3,065 | 13,200 |
2012/11/15 | 3,020 | 3,065 | 3,020 | 3,060 | 17,000 |
2012/11/14 | 3,000 | 3,030 | 2,986 | 3,020 | 8,900 |
2012/11/13 | 3,030 | 3,030 | 2,988 | 3,010 | 13,800 |
2012/11/12 | 3,010 | 3,010 | 2,966 | 2,976 | 9,800 |
2012/11/09 | 3,020 | 3,020 | 2,990 | 3,010 | 10,800 |
2012/11/08 | 3,005 | 3,030 | 2,998 | 3,020 | 7,300 |
2012/11/07 | 3,040 | 3,040 | 3,010 | 3,015 | 9,900 |
2012/11/06 | 3,020 | 3,020 | 2,990 | 2,998 | 12,200 |
2012/11/05 | 3,095 | 3,095 | 2,990 | 3,020 | 19,300 |
2012/11/02 | 3,080 | 3,100 | 3,065 | 3,095 | 37,400 |
2012/11/01 | 2,961 | 3,080 | 2,930 | 3,065 | 47,700 |
2012/10/31 | 2,892 | 2,969 | 2,839 | 2,960 | 149,100 |
2012/10/30 | 3,010 | 3,025 | 2,842 | 2,842 | 108,000 |
2012/10/29 | 3,045 | 3,050 | 2,993 | 3,005 | 63,700 |
2012/10/26 | 3,050 | 3,080 | 3,015 | 3,020 | 60,500 |
2012/10/25 | 3,000 | 3,020 | 3,000 | 3,020 | 45,400 |
2012/10/24 | 2,979 | 3,010 | 2,978 | 2,998 | 54,300 |
2012/10/23 | 2,959 | 2,987 | 2,959 | 2,980 | 29,400 |
2012/10/22 | 2,945 | 2,968 | 2,945 | 2,959 | 22,500 |
2012/10/19 | 2,970 | 2,975 | 2,958 | 2,970 | 15,100 |
2012/10/18 | 2,977 | 2,989 | 2,974 | 2,974 | 34,400 |
2012/10/17 | 2,941 | 2,980 | 2,926 | 2,974 | 45,400 |
2012/10/16 | 2,965 | 2,965 | 2,917 | 2,940 | 59,000 |
2012/10/15 | 2,970 | 2,987 | 2,945 | 2,964 | 28,600 |
2012/10/12 | 2,935 | 2,968 | 2,933 | 2,963 | 42,700 |
2012/10/11 | 2,901 | 2,930 | 2,895 | 2,925 | 43,400 |
2012/10/10 | 2,914 | 2,959 | 2,899 | 2,907 | 83,900 |
2012/10/09 | 2,840 | 2,894 | 2,840 | 2,894 | 56,600 |
2012/10/05 | 2,822 | 2,830 | 2,821 | 2,824 | 6,300 |
2012/10/04 | 2,820 | 2,822 | 2,816 | 2,816 | 10,000 |
2012/10/03 | 2,821 | 2,821 | 2,810 | 2,812 | 7,100 |
2012/10/02 | 2,820 | 2,833 | 2,815 | 2,821 | 7,100 |
2012/10/01 | 2,835 | 2,842 | 2,805 | 2,825 | 15,400 |
2012/09/28 | 2,801 | 2,831 | 2,801 | 2,831 | 17,800 |
2012/09/27 | 2,770 | 2,791 | 2,765 | 2,783 | 10,400 |
2012/09/26 | 2,778 | 2,778 | 2,760 | 2,770 | 3,700 |
2012/09/25 | 2,770 | 2,781 | 2,739 | 2,768 | 6,400 |
2012/09/24 | 2,731 | 2,774 | 2,720 | 2,774 | 13,500 |
2012/09/21 | 2,707 | 2,739 | 2,704 | 2,731 | 6,500 |
2012/09/20 | 2,721 | 2,729 | 2,711 | 2,711 | 8,300 |
2012/09/19 | 2,760 | 2,760 | 2,725 | 2,735 | 7,100 |
2012/09/18 | 2,716 | 2,749 | 2,713 | 2,739 | 15,100 |
2012/09/14 | 2,710 | 2,715 | 2,698 | 2,701 | 11,600 |
2012/09/13 | 2,683 | 2,708 | 2,677 | 2,696 | 13,200 |
2012/09/12 | 2,661 | 2,689 | 2,660 | 2,684 | 13,200 |
2012/09/11 | 2,705 | 2,705 | 2,662 | 2,675 | 12,700 |
2012/09/10 | 2,720 | 2,724 | 2,697 | 2,705 | 11,700 |
2012/09/07 | 2,721 | 2,747 | 2,713 | 2,714 | 10,700 |
2012/09/06 | 2,750 | 2,780 | 2,725 | 2,726 | 12,500 |
2012/09/05 | 2,810 | 2,811 | 2,780 | 2,780 | 14,600 |
2012/09/04 | 2,811 | 2,830 | 2,802 | 2,819 | 10,900 |
2012/09/03 | 2,835 | 2,838 | 2,801 | 2,810 | 7,400 |
2012/08/31 | 2,835 | 2,855 | 2,832 | 2,835 | 14,000 |
2012/08/30 | 2,829 | 2,915 | 2,829 | 2,850 | 110,300 |
2012/08/29 | 2,781 | 2,830 | 2,775 | 2,815 | 63,900 |
2012/08/28 | 2,828 | 2,840 | 2,826 | 2,829 | 23,800 |
2012/08/27 | 2,814 | 2,835 | 2,811 | 2,826 | 13,500 |
2012/08/24 | 2,822 | 2,822 | 2,807 | 2,814 | 15,100 |
2012/08/23 | 2,837 | 2,837 | 2,823 | 2,830 | 16,600 |
2012/08/22 | 2,843 | 2,847 | 2,836 | 2,840 | 17,000 |
2012/08/21 | 2,869 | 2,880 | 2,840 | 2,841 | 23,100 |
2012/08/20 | 2,876 | 2,880 | 2,836 | 2,869 | 14,900 |
2012/08/17 | 2,845 | 2,865 | 2,845 | 2,865 | 21,100 |
2012/08/16 | 2,834 | 2,845 | 2,831 | 2,845 | 17,600 |
2012/08/15 | 2,820 | 2,843 | 2,803 | 2,840 | 14,600 |
2012/08/14 | 2,785 | 2,805 | 2,785 | 2,801 | 10,200 |
2012/08/13 | 2,773 | 2,783 | 2,770 | 2,781 | 8,500 |
2012/08/10 | 2,750 | 2,773 | 2,738 | 2,773 | 8,200 |
2012/08/09 | 2,746 | 2,755 | 2,744 | 2,754 | 9,900 |
2012/08/08 | 2,733 | 2,755 | 2,733 | 2,746 | 10,300 |
2012/08/07 | 2,692 | 2,720 | 2,692 | 2,718 | 13,800 |
2012/08/06 | 2,651 | 2,690 | 2,651 | 2,690 | 8,400 |
2012/08/03 | 2,615 | 2,640 | 2,610 | 2,630 | 12,100 |
2012/08/02 | 2,630 | 2,635 | 2,616 | 2,625 | 4,400 |
2012/08/01 | 2,625 | 2,625 | 2,608 | 2,623 | 3,900 |
2012/07/31 | 2,629 | 2,629 | 2,607 | 2,625 | 10,400 |
2012/07/30 | 2,629 | 2,629 | 2,597 | 2,620 | 7,100 |
2012/07/27 | 2,599 | 2,599 | 2,579 | 2,579 | 9,800 |
2012/07/26 | 2,595 | 2,595 | 2,568 | 2,568 | 12,900 |
2012/07/25 | 2,630 | 2,630 | 2,551 | 2,569 | 28,600 |
2012/07/24 | 2,690 | 2,690 | 2,619 | 2,619 | 17,600 |
2012/07/23 | 2,705 | 2,705 | 2,683 | 2,690 | 5,700 |
2012/07/20 | 2,701 | 2,703 | 2,675 | 2,692 | 7,900 |
2012/07/19 | 2,711 | 2,713 | 2,700 | 2,708 | 7,800 |
2012/07/18 | 2,666 | 2,710 | 2,664 | 2,708 | 9,500 |
2012/07/17 | 2,650 | 2,663 | 2,648 | 2,658 | 8,400 |
2012/07/13 | 2,645 | 2,651 | 2,637 | 2,646 | 10,800 |
2012/07/12 | 2,700 | 2,700 | 2,645 | 2,650 | 20,200 |
2012/07/11 | 2,704 | 2,716 | 2,694 | 2,694 | 16,400 |
2012/07/10 | 2,702 | 2,718 | 2,701 | 2,707 | 11,200 |
2012/07/09 | 2,788 | 2,788 | 2,683 | 2,710 | 35,700 |
2012/07/06 | 2,858 | 2,888 | 2,855 | 2,888 | 6,100 |
2012/07/05 | 2,865 | 2,865 | 2,850 | 2,858 | 3,800 |
2012/07/04 | 2,860 | 2,865 | 2,850 | 2,850 | 5,300 |
2012/07/03 | 2,845 | 2,860 | 2,845 | 2,850 | 5,500 |
2012/07/02 | 2,861 | 2,888 | 2,850 | 2,850 | 6,900 |
2012/06/29 | 2,840 | 2,845 | 2,813 | 2,842 | 6,000 |
2012/06/28 | 2,800 | 2,810 | 2,772 | 2,800 | 5,300 |
2012/06/27 | 2,776 | 2,788 | 2,766 | 2,770 | 4,200 |
2012/06/26 | 2,742 | 2,760 | 2,742 | 2,756 | 3,000 |
2012/06/25 | 2,738 | 2,772 | 2,738 | 2,742 | 5,700 |
2012/06/22 | 2,681 | 2,738 | 2,680 | 2,738 | 4,900 |
2012/06/21 | 2,675 | 2,693 | 2,669 | 2,681 | 5,300 |
2012/06/20 | 2,650 | 2,679 | 2,646 | 2,669 | 13,000 |
2012/06/19 | 2,644 | 2,653 | 2,640 | 2,645 | 8,000 |
2012/06/18 | 2,627 | 2,633 | 2,626 | 2,626 | 6,500 |
2012/06/15 | 2,615 | 2,617 | 2,612 | 2,613 | 4,100 |
2012/06/14 | 2,628 | 2,633 | 2,615 | 2,615 | 8,400 |
2012/06/13 | 2,636 | 2,645 | 2,621 | 2,631 | 4,700 |
2012/06/12 | 2,636 | 2,640 | 2,626 | 2,636 | 4,700 |
2012/06/11 | 2,640 | 2,640 | 2,628 | 2,636 | 3,900 |
2012/06/08 | 2,620 | 2,625 | 2,611 | 2,625 | 4,700 |
2012/06/07 | 2,632 | 2,640 | 2,608 | 2,619 | 15,200 |
2012/06/06 | 2,640 | 2,640 | 2,632 | 2,632 | 7,300 |
2012/06/05 | 2,640 | 2,644 | 2,637 | 2,639 | 2,800 |
2012/06/04 | 2,640 | 2,643 | 2,636 | 2,637 | 4,500 |
2012/06/01 | 2,645 | 2,648 | 2,640 | 2,640 | 3,800 |
2012/05/31 | 2,646 | 2,648 | 2,641 | 2,648 | 6,300 |
2012/05/30 | 2,649 | 2,653 | 2,647 | 2,647 | 2,800 |
2012/05/29 | 2,648 | 2,648 | 2,642 | 2,648 | 2,500 |
2012/05/28 | 2,648 | 2,648 | 2,642 | 2,648 | 2,300 |
2012/05/25 | 2,650 | 2,650 | 2,645 | 2,645 | 1,900 |
2012/05/24 | 2,670 | 2,670 | 2,650 | 2,650 | 7,000 |
2012/05/23 | 2,708 | 2,709 | 2,671 | 2,675 | 7,500 |
2012/05/22 | 2,741 | 2,751 | 2,708 | 2,708 | 7,100 |
2012/05/21 | 2,840 | 2,840 | 2,723 | 2,731 | 7,800 |
2012/05/18 | 2,785 | 2,785 | 2,730 | 2,740 | 6,200 |
2012/05/17 | 2,790 | 2,800 | 2,752 | 2,794 | 5,400 |
2012/05/16 | 2,841 | 2,845 | 2,800 | 2,800 | 7,000 |
2012/05/15 | 2,865 | 2,865 | 2,830 | 2,841 | 6,000 |
2012/05/14 | 2,933 | 2,933 | 2,875 | 2,884 | 6,000 |
2012/05/11 | 2,937 | 2,974 | 2,930 | 2,930 | 6,700 |
2012/05/10 | 2,934 | 2,939 | 2,933 | 2,934 | 4,200 |
2012/05/09 | 2,934 | 2,940 | 2,932 | 2,934 | 6,400 |
2012/05/08 | 2,893 | 2,930 | 2,890 | 2,920 | 10,300 |
2012/05/07 | 2,863 | 2,870 | 2,859 | 2,865 | 8,500 |
2012/05/02 | 2,864 | 2,865 | 2,862 | 2,865 | 4,800 |
2012/05/01 | 2,863 | 2,865 | 2,858 | 2,863 | 3,900 |
2012/04/27 | 2,870 | 2,870 | 2,851 | 2,862 | 2,500 |
2012/04/26 | 2,865 | 2,870 | 2,863 | 2,863 | 5,600 |
2012/04/25 | 2,859 | 2,869 | 2,850 | 2,864 | 5,900 |
2012/04/24 | 2,863 | 2,872 | 2,858 | 2,859 | 3,800 |
2012/04/23 | 2,862 | 2,872 | 2,854 | 2,872 | 7,400 |
2012/04/20 | 2,900 | 2,900 | 2,862 | 2,862 | 5,600 |
2012/04/19 | 2,882 | 2,882 | 2,875 | 2,882 | 4,300 |
2012/04/18 | 2,877 | 2,882 | 2,868 | 2,882 | 6,600 |
2012/04/17 | 2,900 | 2,900 | 2,864 | 2,877 | 2,700 |
2012/04/16 | 2,872 | 2,872 | 2,850 | 2,860 | 6,300 |
2012/04/13 | 2,882 | 2,899 | 2,855 | 2,872 | 10,200 |
2012/04/12 | 2,856 | 2,875 | 2,852 | 2,872 | 6,000 |
2012/04/11 | 2,850 | 2,870 | 2,831 | 2,845 | 10,700 |
2012/04/10 | 2,933 | 2,933 | 2,880 | 2,885 | 10,200 |
2012/04/09 | 2,980 | 2,980 | 2,880 | 2,960 | 17,300 |
2012/04/06 | 3,005 | 3,040 | 2,991 | 3,010 | 5,800 |
2012/04/05 | 3,040 | 3,040 | 3,000 | 3,005 | 5,800 |
2012/04/04 | 3,040 | 3,075 | 3,020 | 3,045 | 8,100 |
2012/04/03 | 3,075 | 3,075 | 3,040 | 3,040 | 6,300 |
2012/04/02 | 3,000 | 3,090 | 3,000 | 3,080 | 15,000 |
2012/03/30 | 2,999 | 3,040 | 2,958 | 2,998 | 7,000 |
2012/03/29 | 2,980 | 2,999 | 2,980 | 2,999 | 6,900 |
2012/03/28 | 2,945 | 2,975 | 2,945 | 2,950 | 5,000 |
2012/03/27 | 2,925 | 2,945 | 2,924 | 2,945 | 13,200 |
2012/03/26 | 2,913 | 2,913 | 2,872 | 2,900 | 3,000 |
2012/03/23 | 2,900 | 2,915 | 2,890 | 2,914 | 6,800 |
2012/03/22 | 2,925 | 2,925 | 2,860 | 2,900 | 5,900 |
2012/03/21 | 2,850 | 2,925 | 2,850 | 2,885 | 9,400 |
2012/03/19 | 2,819 | 2,844 | 2,819 | 2,844 | 4,500 |
2012/03/16 | 2,780 | 2,820 | 2,779 | 2,815 | 4,200 |
2012/03/15 | 2,780 | 2,780 | 2,750 | 2,770 | 3,500 |
2012/03/14 | 2,795 | 2,801 | 2,775 | 2,780 | 3,600 |
2012/03/13 | 2,761 | 2,800 | 2,735 | 2,770 | 5,900 |
2012/03/12 | 2,758 | 2,767 | 2,730 | 2,730 | 2,700 |
2012/03/09 | 2,780 | 2,788 | 2,758 | 2,758 | 2,500 |
2012/03/08 | 2,799 | 2,799 | 2,730 | 2,780 | 6,000 |
2012/03/07 | 2,769 | 2,800 | 2,761 | 2,790 | 9,700 |
2012/03/06 | 2,760 | 2,771 | 2,740 | 2,770 | 5,900 |
2012/03/05 | 2,721 | 2,760 | 2,720 | 2,735 | 14,800 |
2012/03/02 | 2,673 | 2,699 | 2,672 | 2,680 | 4,900 |
2012/03/01 | 2,686 | 2,688 | 2,673 | 2,673 | 6,800 |
2012/02/29 | 2,704 | 2,704 | 2,683 | 2,686 | 5,900 |
2012/02/28 | 2,710 | 2,710 | 2,690 | 2,704 | 3,000 |
2012/02/27 | 2,705 | 2,710 | 2,700 | 2,709 | 7,800 |
2012/02/24 | 2,689 | 2,711 | 2,689 | 2,711 | 7,600 |
2012/02/23 | 2,699 | 2,699 | 2,678 | 2,689 | 14,200 |
2012/02/22 | 2,664 | 2,697 | 2,659 | 2,685 | 9,800 |
2012/02/21 | 2,660 | 2,662 | 2,654 | 2,656 | 5,700 |
2012/02/20 | 2,653 | 2,660 | 2,653 | 2,655 | 4,600 |
2012/02/17 | 2,659 | 2,659 | 2,639 | 2,658 | 13,400 |
2012/02/16 | 2,641 | 2,650 | 2,636 | 2,636 | 3,200 |
2012/02/15 | 2,624 | 2,650 | 2,622 | 2,641 | 10,000 |
2012/02/14 | 2,615 | 2,640 | 2,615 | 2,621 | 7,100 |
2012/02/13 | 2,645 | 2,658 | 2,612 | 2,615 | 14,600 |
2012/02/10 | 2,652 | 2,660 | 2,620 | 2,650 | 14,500 |
2012/02/09 | 2,660 | 2,660 | 2,650 | 2,652 | 4,200 |
2012/02/08 | 2,665 | 2,678 | 2,650 | 2,665 | 4,600 |
2012/02/07 | 2,665 | 2,665 | 2,649 | 2,660 | 5,700 |
2012/02/06 | 2,655 | 2,665 | 2,649 | 2,655 | 2,200 |
2012/02/03 | 2,651 | 2,669 | 2,649 | 2,650 | 2,000 |
2012/02/02 | 2,654 | 2,665 | 2,650 | 2,650 | 1,800 |
2012/02/01 | 2,655 | 2,670 | 2,651 | 2,651 | 3,600 |
2012/01/31 | 2,655 | 2,667 | 2,655 | 2,655 | 2,600 |
2012/01/30 | 2,675 | 2,675 | 2,653 | 2,660 | 1,500 |
2012/01/27 | 2,678 | 2,678 | 2,675 | 2,675 | 700 |
2012/01/26 | 2,670 | 2,679 | 2,670 | 2,678 | 600 |
2012/01/25 | 2,650 | 2,681 | 2,650 | 2,680 | 5,200 |
2012/01/24 | 2,670 | 2,670 | 2,650 | 2,665 | 3,300 |
2012/01/23 | 2,670 | 2,670 | 2,660 | 2,668 | 2,500 |
2012/01/20 | 2,678 | 2,678 | 2,670 | 2,675 | 1,500 |
2012/01/19 | 2,670 | 2,678 | 2,660 | 2,678 | 5,600 |
2012/01/18 | 2,673 | 2,673 | 2,670 | 2,670 | 700 |
2012/01/17 | 2,668 | 2,672 | 2,660 | 2,660 | 1,900 |
2012/01/16 | 2,655 | 2,670 | 2,650 | 2,670 | 1,900 |
2012/01/13 | 2,660 | 2,670 | 2,655 | 2,660 | 1,200 |
2012/01/12 | 2,654 | 2,665 | 2,653 | 2,660 | 1,500 |
2012/01/11 | 2,656 | 2,665 | 2,650 | 2,660 | 5,100 |
2012/01/10 | 2,660 | 2,660 | 2,641 | 2,642 | 3,100 |
2012/01/06 | 2,671 | 2,671 | 2,637 | 2,650 | 900 |
2012/01/05 | 2,670 | 2,670 | 2,627 | 2,650 | 2,600 |
2012/01/04 | 2,651 | 2,655 | 2,650 | 2,652 | 3,600 |