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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,470 | 3,480 | 3,415 | 3,430 | 43,500 |
| 2017/12/28 | 3,470 | 3,485 | 3,445 | 3,460 | 38,100 |
| 2017/12/27 | 3,500 | 3,500 | 3,450 | 3,460 | 53,900 |
| 2017/12/26 | 3,480 | 3,520 | 3,450 | 3,455 | 65,400 |
| 2017/12/25 | 3,430 | 3,435 | 3,395 | 3,420 | 33,700 |
| 2017/12/22 | 3,415 | 3,475 | 3,415 | 3,430 | 66,200 |
| 2017/12/21 | 3,445 | 3,445 | 3,370 | 3,400 | 54,900 |
| 2017/12/20 | 3,450 | 3,470 | 3,380 | 3,415 | 82,100 |
| 2017/12/19 | 3,365 | 3,420 | 3,310 | 3,410 | 131,100 |
| 2017/12/18 | 3,255 | 3,315 | 3,230 | 3,295 | 64,500 |
| 2017/12/15 | 3,205 | 3,230 | 3,175 | 3,210 | 76,500 |
| 2017/12/14 | 3,240 | 3,250 | 3,190 | 3,205 | 47,900 |
| 2017/12/13 | 3,295 | 3,310 | 3,235 | 3,260 | 57,500 |
| 2017/12/12 | 3,320 | 3,320 | 3,285 | 3,290 | 47,400 |
| 2017/12/11 | 3,230 | 3,315 | 3,230 | 3,305 | 86,600 |
| 2017/12/08 | 3,210 | 3,270 | 3,205 | 3,225 | 75,400 |
| 2017/12/07 | 3,165 | 3,215 | 3,150 | 3,205 | 57,600 |
| 2017/12/06 | 3,130 | 3,190 | 3,130 | 3,165 | 67,000 |
| 2017/12/05 | 3,140 | 3,165 | 3,120 | 3,155 | 44,100 |
| 2017/12/04 | 3,175 | 3,195 | 3,170 | 3,175 | 46,200 |
| 2017/12/01 | 3,205 | 3,220 | 3,170 | 3,175 | 48,200 |
| 2017/11/30 | 3,190 | 3,225 | 3,155 | 3,220 | 66,300 |
| 2017/11/29 | 3,200 | 3,220 | 3,165 | 3,190 | 37,500 |
| 2017/11/28 | 3,125 | 3,160 | 3,110 | 3,160 | 35,100 |
| 2017/11/27 | 3,230 | 3,230 | 3,140 | 3,155 | 54,100 |
| 2017/11/24 | 3,150 | 3,215 | 3,140 | 3,215 | 67,700 |
| 2017/11/22 | 3,130 | 3,145 | 3,115 | 3,140 | 43,200 |
| 2017/11/21 | 3,115 | 3,150 | 3,095 | 3,130 | 40,200 |
| 2017/11/20 | 3,150 | 3,175 | 3,125 | 3,125 | 67,500 |
| 2017/11/17 | 3,120 | 3,170 | 3,100 | 3,120 | 95,000 |
| 2017/11/16 | 3,070 | 3,145 | 3,045 | 3,120 | 77,300 |
| 2017/11/15 | 3,155 | 3,155 | 3,065 | 3,075 | 78,000 |
| 2017/11/14 | 3,165 | 3,205 | 3,165 | 3,185 | 47,200 |
| 2017/11/13 | 3,155 | 3,210 | 3,155 | 3,190 | 64,300 |
| 2017/11/10 | 3,150 | 3,195 | 3,140 | 3,185 | 59,300 |
| 2017/11/09 | 3,270 | 3,295 | 3,170 | 3,205 | 106,400 |
| 2017/11/08 | 3,205 | 3,260 | 3,195 | 3,245 | 58,800 |
| 2017/11/07 | 3,205 | 3,240 | 3,185 | 3,235 | 55,000 |
| 2017/11/06 | 3,200 | 3,215 | 3,185 | 3,205 | 43,600 |
| 2017/11/02 | 3,235 | 3,235 | 3,195 | 3,215 | 61,600 |
| 2017/11/01 | 3,220 | 3,235 | 3,195 | 3,200 | 128,600 |
| 2017/10/31 | 3,265 | 3,320 | 3,215 | 3,235 | 201,500 |
| 2017/10/30 | 3,250 | 3,270 | 3,195 | 3,255 | 189,000 |
| 2017/10/27 | 3,235 | 3,260 | 3,150 | 3,240 | 164,100 |
| 2017/10/26 | 3,175 | 3,225 | 3,165 | 3,195 | 97,500 |
| 2017/10/25 | 3,170 | 3,200 | 3,165 | 3,170 | 98,300 |
| 2017/10/24 | 3,200 | 3,230 | 3,175 | 3,205 | 85,500 |
| 2017/10/23 | 3,220 | 3,220 | 3,130 | 3,200 | 156,900 |
| 2017/10/20 | 3,200 | 3,220 | 3,170 | 3,210 | 158,100 |
| 2017/10/19 | 3,180 | 3,250 | 3,175 | 3,230 | 178,800 |
| 2017/10/18 | 3,160 | 3,180 | 3,135 | 3,155 | 96,200 |
| 2017/10/17 | 3,120 | 3,180 | 3,120 | 3,180 | 152,400 |
| 2017/10/16 | 3,170 | 3,185 | 3,120 | 3,130 | 161,500 |
| 2017/10/13 | 3,150 | 3,180 | 3,090 | 3,160 | 205,100 |
| 2017/10/12 | 2,982 | 3,160 | 2,964 | 3,145 | 410,000 |
| 2017/10/11 | 2,772 | 3,040 | 2,767 | 3,030 | 707,800 |
| 2017/10/10 | 2,728 | 2,728 | 2,707 | 2,722 | 56,500 |
| 2017/10/06 | 2,727 | 2,727 | 2,695 | 2,703 | 41,800 |
| 2017/10/05 | 2,739 | 2,739 | 2,695 | 2,715 | 54,200 |
| 2017/10/04 | 2,710 | 2,736 | 2,708 | 2,726 | 80,400 |
| 2017/10/03 | 2,706 | 2,706 | 2,677 | 2,698 | 48,600 |
| 2017/10/02 | 2,716 | 2,729 | 2,676 | 2,679 | 40,900 |
| 2017/09/29 | 2,689 | 2,703 | 2,680 | 2,696 | 64,100 |
| 2017/09/28 | 2,671 | 2,686 | 2,641 | 2,685 | 72,800 |
| 2017/09/27 | 2,642 | 2,654 | 2,620 | 2,646 | 51,300 |
| 2017/09/26 | 2,649 | 2,655 | 2,621 | 2,637 | 68,900 |
| 2017/09/25 | 2,671 | 2,671 | 2,612 | 2,653 | 77,800 |
| 2017/09/22 | 2,665 | 2,688 | 2,621 | 2,677 | 91,400 |
| 2017/09/21 | 2,665 | 2,690 | 2,627 | 2,667 | 74,500 |
| 2017/09/20 | 2,684 | 2,698 | 2,667 | 2,670 | 82,300 |
| 2017/09/19 | 2,682 | 2,692 | 2,675 | 2,683 | 95,000 |
| 2017/09/15 | 2,652 | 2,686 | 2,646 | 2,647 | 159,300 |
| 2017/09/14 | 2,680 | 2,680 | 2,658 | 2,674 | 94,300 |
| 2017/09/13 | 2,699 | 2,708 | 2,661 | 2,668 | 59,300 |
| 2017/09/12 | 2,680 | 2,700 | 2,658 | 2,694 | 95,600 |
| 2017/09/11 | 2,657 | 2,676 | 2,640 | 2,649 | 63,400 |
| 2017/09/08 | 2,670 | 2,677 | 2,614 | 2,624 | 130,400 |
| 2017/09/07 | 2,665 | 2,665 | 2,633 | 2,661 | 116,600 |
| 2017/09/06 | 2,559 | 2,648 | 2,543 | 2,642 | 184,400 |
| 2017/09/05 | 2,575 | 2,602 | 2,539 | 2,541 | 80,600 |
| 2017/09/04 | 2,571 | 2,595 | 2,545 | 2,560 | 74,000 |
| 2017/09/01 | 2,560 | 2,579 | 2,549 | 2,572 | 51,500 |
| 2017/08/31 | 2,541 | 2,552 | 2,535 | 2,548 | 40,300 |
| 2017/08/30 | 2,560 | 2,573 | 2,522 | 2,543 | 70,700 |
| 2017/08/29 | 2,545 | 2,562 | 2,534 | 2,550 | 72,700 |
| 2017/08/28 | 2,534 | 2,571 | 2,534 | 2,564 | 135,400 |
| 2017/08/25 | 2,543 | 2,554 | 2,523 | 2,533 | 149,400 |
| 2017/08/24 | 2,558 | 2,578 | 2,546 | 2,557 | 68,300 |
| 2017/08/23 | 2,571 | 2,580 | 2,551 | 2,558 | 70,300 |
| 2017/08/22 | 2,560 | 2,570 | 2,539 | 2,551 | 61,100 |
| 2017/08/21 | 2,578 | 2,579 | 2,549 | 2,560 | 72,700 |
| 2017/08/18 | 2,570 | 2,580 | 2,562 | 2,566 | 73,200 |
| 2017/08/17 | 2,593 | 2,611 | 2,568 | 2,596 | 95,000 |
| 2017/08/16 | 2,616 | 2,627 | 2,575 | 2,602 | 100,800 |
| 2017/08/15 | 2,597 | 2,645 | 2,594 | 2,616 | 92,600 |
| 2017/08/14 | 2,600 | 2,606 | 2,557 | 2,565 | 170,100 |
| 2017/08/10 | 2,660 | 2,663 | 2,620 | 2,631 | 96,700 |
| 2017/08/09 | 2,686 | 2,697 | 2,655 | 2,670 | 89,700 |
| 2017/08/08 | 2,723 | 2,742 | 2,697 | 2,701 | 68,700 |
| 2017/08/07 | 2,700 | 2,726 | 2,692 | 2,723 | 87,800 |
| 2017/08/04 | 2,681 | 2,694 | 2,664 | 2,692 | 43,000 |
| 2017/08/03 | 2,681 | 2,685 | 2,644 | 2,677 | 98,800 |
| 2017/08/02 | 2,650 | 2,701 | 2,630 | 2,688 | 103,100 |
| 2017/08/01 | 2,627 | 2,664 | 2,627 | 2,659 | 86,000 |
| 2017/07/31 | 2,658 | 2,662 | 2,620 | 2,623 | 78,400 |
| 2017/07/28 | 2,651 | 2,678 | 2,638 | 2,651 | 94,400 |
| 2017/07/27 | 2,609 | 2,665 | 2,606 | 2,649 | 94,900 |
| 2017/07/26 | 2,615 | 2,623 | 2,600 | 2,609 | 69,900 |
| 2017/07/25 | 2,622 | 2,625 | 2,603 | 2,613 | 73,200 |
| 2017/07/24 | 2,637 | 2,639 | 2,605 | 2,625 | 95,200 |
| 2017/07/21 | 2,622 | 2,640 | 2,599 | 2,637 | 95,900 |
| 2017/07/20 | 2,611 | 2,623 | 2,567 | 2,622 | 175,300 |
| 2017/07/19 | 2,644 | 2,647 | 2,602 | 2,611 | 134,100 |
| 2017/07/18 | 2,680 | 2,680 | 2,616 | 2,620 | 236,500 |
| 2017/07/14 | 2,705 | 2,717 | 2,687 | 2,692 | 86,600 |
| 2017/07/13 | 2,716 | 2,721 | 2,690 | 2,705 | 64,200 |
| 2017/07/12 | 2,717 | 2,727 | 2,691 | 2,707 | 105,500 |
| 2017/07/11 | 2,708 | 2,729 | 2,708 | 2,712 | 101,700 |
| 2017/07/10 | 2,742 | 2,750 | 2,701 | 2,708 | 170,200 |
| 2017/07/07 | 2,681 | 2,750 | 2,653 | 2,721 | 465,200 |
| 2017/07/06 | 2,915 | 2,974 | 2,915 | 2,958 | 161,600 |
| 2017/07/05 | 2,880 | 2,925 | 2,855 | 2,917 | 71,700 |
| 2017/07/04 | 2,965 | 2,965 | 2,881 | 2,882 | 88,500 |
| 2017/07/03 | 2,928 | 2,966 | 2,928 | 2,952 | 45,200 |
| 2017/06/30 | 2,955 | 2,960 | 2,923 | 2,937 | 90,300 |
| 2017/06/29 | 2,951 | 2,981 | 2,951 | 2,978 | 39,600 |
| 2017/06/28 | 2,961 | 2,978 | 2,939 | 2,942 | 62,600 |
| 2017/06/27 | 2,998 | 3,005 | 2,958 | 2,984 | 116,800 |
| 2017/06/26 | 3,010 | 3,030 | 2,998 | 2,998 | 54,800 |
| 2017/06/23 | 3,015 | 3,040 | 3,005 | 3,030 | 34,900 |
| 2017/06/22 | 3,050 | 3,050 | 3,020 | 3,020 | 51,600 |
| 2017/06/21 | 3,020 | 3,055 | 3,015 | 3,030 | 41,700 |
| 2017/06/20 | 3,070 | 3,070 | 3,035 | 3,045 | 72,400 |
| 2017/06/19 | 2,970 | 3,040 | 2,970 | 3,035 | 65,100 |
| 2017/06/16 | 2,970 | 2,991 | 2,956 | 2,972 | 135,300 |
| 2017/06/15 | 2,993 | 3,005 | 2,963 | 2,986 | 52,000 |
| 2017/06/14 | 2,980 | 3,035 | 2,980 | 3,000 | 97,900 |
| 2017/06/13 | 2,931 | 2,974 | 2,929 | 2,960 | 67,400 |
| 2017/06/12 | 2,983 | 2,983 | 2,945 | 2,959 | 74,100 |
| 2017/06/09 | 2,990 | 3,010 | 2,970 | 3,005 | 83,700 |
| 2017/06/08 | 3,050 | 3,065 | 3,000 | 3,005 | 64,600 |
| 2017/06/07 | 3,005 | 3,050 | 2,990 | 3,040 | 98,400 |
| 2017/06/06 | 3,120 | 3,120 | 3,020 | 3,025 | 170,500 |
| 2017/06/05 | 3,110 | 3,135 | 3,105 | 3,120 | 111,000 |
| 2017/06/02 | 3,150 | 3,150 | 3,105 | 3,135 | 178,700 |
| 2017/06/01 | 3,130 | 3,135 | 3,095 | 3,135 | 182,300 |
| 2017/05/31 | 3,135 | 3,165 | 3,115 | 3,130 | 110,500 |
| 2017/05/30 | 3,125 | 3,175 | 3,125 | 3,145 | 95,100 |
| 2017/05/29 | 3,150 | 3,155 | 3,115 | 3,120 | 58,200 |
| 2017/05/26 | 3,115 | 3,140 | 3,110 | 3,140 | 83,500 |
| 2017/05/25 | 3,110 | 3,145 | 3,110 | 3,115 | 82,700 |
| 2017/05/24 | 3,125 | 3,150 | 3,110 | 3,145 | 80,900 |
| 2017/05/23 | 3,105 | 3,135 | 3,105 | 3,120 | 71,200 |
| 2017/05/22 | 3,145 | 3,145 | 3,110 | 3,115 | 67,600 |
| 2017/05/19 | 3,150 | 3,155 | 3,110 | 3,145 | 97,300 |
| 2017/05/18 | 3,115 | 3,160 | 3,105 | 3,140 | 135,300 |
| 2017/05/17 | 3,150 | 3,150 | 3,115 | 3,125 | 81,700 |
| 2017/05/16 | 3,130 | 3,180 | 3,130 | 3,160 | 94,800 |
| 2017/05/15 | 3,130 | 3,150 | 3,085 | 3,125 | 89,800 |
| 2017/05/12 | 3,135 | 3,155 | 3,120 | 3,150 | 116,600 |
| 2017/05/11 | 3,140 | 3,165 | 3,120 | 3,145 | 150,700 |
| 2017/05/10 | 3,120 | 3,140 | 3,110 | 3,120 | 125,700 |
| 2017/05/09 | 3,080 | 3,135 | 3,080 | 3,100 | 191,400 |
| 2017/05/08 | 2,990 | 3,075 | 2,990 | 3,075 | 238,800 |
| 2017/05/02 | 2,936 | 2,976 | 2,927 | 2,969 | 127,700 |
| 2017/05/01 | 2,855 | 2,933 | 2,853 | 2,926 | 105,400 |
| 2017/04/28 | 2,865 | 2,898 | 2,846 | 2,881 | 121,500 |
| 2017/04/27 | 2,828 | 2,894 | 2,796 | 2,889 | 310,300 |
| 2017/04/26 | 2,816 | 2,828 | 2,787 | 2,826 | 119,200 |
| 2017/04/25 | 2,804 | 2,833 | 2,765 | 2,799 | 238,800 |
| 2017/04/24 | 2,699 | 2,776 | 2,678 | 2,769 | 226,900 |
| 2017/04/21 | 2,670 | 2,685 | 2,633 | 2,677 | 102,400 |
| 2017/04/20 | 2,689 | 2,689 | 2,639 | 2,662 | 95,800 |
| 2017/04/19 | 2,595 | 2,694 | 2,595 | 2,655 | 154,400 |
| 2017/04/18 | 2,660 | 2,669 | 2,603 | 2,645 | 86,700 |
| 2017/04/17 | 2,552 | 2,626 | 2,552 | 2,626 | 99,200 |
| 2017/04/14 | 2,655 | 2,673 | 2,581 | 2,589 | 162,700 |
| 2017/04/13 | 2,520 | 2,699 | 2,513 | 2,659 | 378,000 |
| 2017/04/12 | 2,470 | 2,478 | 2,432 | 2,472 | 91,400 |
| 2017/04/11 | 2,457 | 2,484 | 2,441 | 2,484 | 83,800 |
| 2017/04/10 | 2,521 | 2,522 | 2,446 | 2,455 | 126,400 |
| 2017/04/07 | 2,600 | 2,600 | 2,455 | 2,489 | 188,700 |
| 2017/04/06 | 2,575 | 2,608 | 2,506 | 2,509 | 77,900 |
| 2017/04/05 | 2,561 | 2,580 | 2,536 | 2,575 | 68,800 |
| 2017/04/04 | 2,630 | 2,653 | 2,553 | 2,561 | 118,500 |
| 2017/04/03 | 2,625 | 2,654 | 2,620 | 2,630 | 56,300 |
| 2017/03/31 | 2,632 | 2,667 | 2,619 | 2,621 | 70,700 |
| 2017/03/30 | 2,636 | 2,655 | 2,612 | 2,624 | 43,800 |
| 2017/03/29 | 2,634 | 2,665 | 2,626 | 2,662 | 47,800 |
| 2017/03/28 | 2,607 | 2,636 | 2,606 | 2,623 | 83,400 |
| 2017/03/27 | 2,585 | 2,595 | 2,564 | 2,586 | 53,100 |
| 2017/03/24 | 2,578 | 2,632 | 2,578 | 2,604 | 32,500 |
| 2017/03/23 | 2,592 | 2,596 | 2,560 | 2,591 | 46,400 |
| 2017/03/22 | 2,620 | 2,644 | 2,587 | 2,587 | 67,600 |
| 2017/03/21 | 2,623 | 2,671 | 2,623 | 2,662 | 56,700 |
| 2017/03/17 | 2,612 | 2,651 | 2,611 | 2,648 | 63,000 |
| 2017/03/16 | 2,620 | 2,657 | 2,601 | 2,637 | 52,600 |
| 2017/03/15 | 2,600 | 2,642 | 2,594 | 2,630 | 42,100 |
| 2017/03/14 | 2,635 | 2,646 | 2,611 | 2,614 | 64,000 |
| 2017/03/13 | 2,656 | 2,666 | 2,638 | 2,644 | 46,700 |
| 2017/03/10 | 2,722 | 2,738 | 2,656 | 2,674 | 94,400 |
| 2017/03/09 | 2,593 | 2,668 | 2,593 | 2,665 | 140,700 |
| 2017/03/08 | 2,576 | 2,586 | 2,546 | 2,570 | 64,000 |
| 2017/03/07 | 2,580 | 2,588 | 2,560 | 2,567 | 57,700 |
| 2017/03/06 | 2,597 | 2,597 | 2,571 | 2,580 | 52,900 |
| 2017/03/03 | 2,593 | 2,631 | 2,585 | 2,597 | 63,400 |
| 2017/03/02 | 2,608 | 2,622 | 2,580 | 2,591 | 189,700 |
| 2017/03/01 | 2,592 | 2,602 | 2,567 | 2,590 | 123,300 |
| 2017/02/28 | 2,610 | 2,625 | 2,589 | 2,592 | 115,700 |
| 2017/02/27 | 2,575 | 2,613 | 2,573 | 2,596 | 101,700 |
| 2017/02/24 | 2,620 | 2,650 | 2,617 | 2,625 | 63,200 |
| 2017/02/23 | 2,720 | 2,722 | 2,622 | 2,666 | 128,400 |
| 2017/02/22 | 2,710 | 2,718 | 2,694 | 2,716 | 40,800 |
| 2017/02/21 | 2,716 | 2,716 | 2,693 | 2,716 | 29,500 |
| 2017/02/20 | 2,744 | 2,744 | 2,701 | 2,719 | 34,100 |
| 2017/02/17 | 2,727 | 2,754 | 2,706 | 2,734 | 34,100 |
| 2017/02/16 | 2,770 | 2,771 | 2,730 | 2,739 | 30,400 |
| 2017/02/15 | 2,790 | 2,790 | 2,748 | 2,769 | 31,300 |
| 2017/02/14 | 2,799 | 2,811 | 2,751 | 2,751 | 47,800 |
| 2017/02/13 | 2,780 | 2,782 | 2,759 | 2,779 | 41,300 |
| 2017/02/10 | 2,736 | 2,758 | 2,728 | 2,747 | 51,200 |
| 2017/02/09 | 2,704 | 2,723 | 2,694 | 2,699 | 34,500 |
| 2017/02/08 | 2,702 | 2,716 | 2,671 | 2,709 | 51,900 |
| 2017/02/07 | 2,670 | 2,715 | 2,662 | 2,695 | 45,900 |
| 2017/02/06 | 2,730 | 2,732 | 2,672 | 2,692 | 50,700 |
| 2017/02/03 | 2,713 | 2,748 | 2,707 | 2,717 | 48,800 |
| 2017/02/02 | 2,752 | 2,755 | 2,706 | 2,710 | 57,900 |
| 2017/02/01 | 2,705 | 2,737 | 2,690 | 2,730 | 106,600 |
| 2017/01/31 | 2,732 | 2,750 | 2,715 | 2,727 | 78,700 |
| 2017/01/30 | 2,792 | 2,792 | 2,754 | 2,769 | 42,500 |
| 2017/01/27 | 2,848 | 2,849 | 2,786 | 2,793 | 61,700 |
| 2017/01/26 | 2,819 | 2,836 | 2,762 | 2,825 | 96,300 |
| 2017/01/25 | 2,790 | 2,817 | 2,765 | 2,807 | 117,500 |
| 2017/01/24 | 2,773 | 2,793 | 2,727 | 2,745 | 90,700 |
| 2017/01/23 | 2,824 | 2,828 | 2,791 | 2,804 | 58,200 |
| 2017/01/20 | 2,843 | 2,874 | 2,817 | 2,849 | 61,600 |
| 2017/01/19 | 2,902 | 2,907 | 2,810 | 2,817 | 119,500 |
| 2017/01/18 | 2,900 | 2,917 | 2,860 | 2,907 | 51,200 |
| 2017/01/17 | 2,950 | 2,952 | 2,878 | 2,902 | 96,200 |
| 2017/01/16 | 2,900 | 3,075 | 2,900 | 2,977 | 206,600 |
| 2017/01/13 | 2,798 | 2,879 | 2,784 | 2,868 | 70,600 |
| 2017/01/12 | 2,883 | 2,883 | 2,810 | 2,835 | 100,000 |
| 2017/01/11 | 2,900 | 2,934 | 2,876 | 2,890 | 116,100 |
| 2017/01/10 | 2,860 | 2,909 | 2,839 | 2,885 | 105,500 |
| 2017/01/06 | 2,833 | 2,857 | 2,815 | 2,855 | 89,300 |
| 2017/01/05 | 2,860 | 2,869 | 2,827 | 2,859 | 139,900 |
| 2017/01/04 | 2,809 | 2,863 | 2,809 | 2,860 | 107,900 |