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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,260 | 4,295 | 4,100 | 4,175 | 94,000 |
| 2018/12/27 | 4,330 | 4,375 | 4,235 | 4,365 | 83,600 |
| 2018/12/26 | 3,995 | 4,140 | 3,995 | 4,095 | 78,800 |
| 2018/12/25 | 3,930 | 4,015 | 3,900 | 3,940 | 130,800 |
| 2018/12/21 | 4,250 | 4,310 | 4,140 | 4,210 | 147,200 |
| 2018/12/20 | 4,590 | 4,600 | 4,345 | 4,375 | 105,200 |
| 2018/12/19 | 4,660 | 4,680 | 4,580 | 4,600 | 83,400 |
| 2018/12/18 | 4,815 | 4,815 | 4,650 | 4,650 | 92,400 |
| 2018/12/17 | 4,920 | 4,950 | 4,885 | 4,885 | 52,500 |
| 2018/12/14 | 5,100 | 5,100 | 4,970 | 4,980 | 73,500 |
| 2018/12/13 | 5,100 | 5,190 | 5,050 | 5,140 | 80,000 |
| 2018/12/12 | 4,975 | 5,050 | 4,955 | 5,040 | 43,800 |
| 2018/12/11 | 4,990 | 4,995 | 4,865 | 4,870 | 50,400 |
| 2018/12/10 | 5,010 | 5,030 | 4,970 | 5,000 | 62,300 |
| 2018/12/07 | 5,180 | 5,240 | 5,050 | 5,140 | 70,500 |
| 2018/12/06 | 5,360 | 5,360 | 5,140 | 5,180 | 54,000 |
| 2018/12/05 | 5,230 | 5,420 | 5,210 | 5,390 | 51,500 |
| 2018/12/04 | 5,450 | 5,490 | 5,380 | 5,380 | 112,300 |
| 2018/12/03 | 5,400 | 5,420 | 5,310 | 5,390 | 52,000 |
| 2018/11/30 | 5,230 | 5,340 | 5,130 | 5,340 | 95,000 |
| 2018/11/29 | 5,200 | 5,270 | 5,170 | 5,190 | 73,700 |
| 2018/11/28 | 5,060 | 5,150 | 5,030 | 5,130 | 51,500 |
| 2018/11/27 | 5,090 | 5,100 | 5,040 | 5,050 | 32,000 |
| 2018/11/26 | 5,030 | 5,040 | 4,950 | 5,030 | 48,400 |
| 2018/11/22 | 5,000 | 5,070 | 4,975 | 5,050 | 58,500 |
| 2018/11/21 | 4,915 | 5,040 | 4,900 | 5,020 | 55,300 |
| 2018/11/20 | 5,090 | 5,090 | 4,925 | 4,970 | 48,200 |
| 2018/11/19 | 4,970 | 5,130 | 4,970 | 5,110 | 46,000 |
| 2018/11/16 | 4,970 | 4,990 | 4,905 | 4,940 | 57,000 |
| 2018/11/15 | 4,920 | 5,050 | 4,900 | 4,970 | 55,200 |
| 2018/11/14 | 5,000 | 5,000 | 4,925 | 4,960 | 69,000 |
| 2018/11/13 | 5,010 | 5,030 | 4,865 | 5,010 | 78,600 |
| 2018/11/12 | 5,140 | 5,180 | 5,090 | 5,110 | 46,300 |
| 2018/11/09 | 5,180 | 5,180 | 5,080 | 5,130 | 77,400 |
| 2018/11/08 | 5,200 | 5,230 | 5,130 | 5,130 | 59,700 |
| 2018/11/07 | 5,090 | 5,190 | 5,070 | 5,120 | 78,200 |
| 2018/11/06 | 5,090 | 5,090 | 5,050 | 5,090 | 53,100 |
| 2018/11/05 | 5,150 | 5,160 | 5,080 | 5,090 | 75,500 |
| 2018/11/02 | 5,130 | 5,140 | 5,050 | 5,120 | 84,400 |
| 2018/11/01 | 5,130 | 5,170 | 5,090 | 5,110 | 81,400 |
| 2018/10/31 | 5,020 | 5,200 | 5,010 | 5,190 | 83,900 |
| 2018/10/30 | 4,810 | 4,990 | 4,790 | 4,910 | 147,300 |
| 2018/10/29 | 4,900 | 5,020 | 4,840 | 4,855 | 104,100 |
| 2018/10/26 | 5,110 | 5,110 | 4,820 | 4,930 | 143,100 |
| 2018/10/25 | 4,995 | 5,040 | 4,950 | 4,980 | 132,400 |
| 2018/10/24 | 5,040 | 5,130 | 5,020 | 5,120 | 102,000 |
| 2018/10/23 | 5,100 | 5,140 | 5,020 | 5,020 | 100,000 |
| 2018/10/22 | 5,140 | 5,250 | 5,080 | 5,170 | 89,100 |
| 2018/10/19 | 4,920 | 5,080 | 4,860 | 5,040 | 84,200 |
| 2018/10/18 | 4,975 | 5,060 | 4,890 | 5,020 | 99,500 |
| 2018/10/17 | 4,985 | 5,030 | 4,850 | 4,940 | 120,900 |
| 2018/10/16 | 5,000 | 5,000 | 4,815 | 4,845 | 132,500 |
| 2018/10/15 | 5,240 | 5,260 | 5,050 | 5,050 | 97,800 |
| 2018/10/12 | 5,020 | 5,340 | 4,870 | 5,340 | 235,900 |
| 2018/10/11 | 4,815 | 5,040 | 4,760 | 4,880 | 135,300 |
| 2018/10/10 | 5,100 | 5,170 | 5,050 | 5,090 | 78,800 |
| 2018/10/09 | 5,260 | 5,280 | 5,120 | 5,140 | 75,400 |
| 2018/10/05 | 5,320 | 5,380 | 5,270 | 5,320 | 54,000 |
| 2018/10/04 | 5,440 | 5,440 | 5,300 | 5,380 | 57,700 |
| 2018/10/03 | 5,410 | 5,500 | 5,380 | 5,380 | 71,500 |
| 2018/10/02 | 5,560 | 5,570 | 5,420 | 5,440 | 67,600 |
| 2018/10/01 | 5,570 | 5,630 | 5,450 | 5,520 | 79,200 |
| 2018/09/28 | 5,470 | 5,590 | 5,460 | 5,540 | 95,600 |
| 2018/09/27 | 5,520 | 5,540 | 5,400 | 5,400 | 90,000 |
| 2018/09/26 | 5,350 | 5,500 | 5,340 | 5,500 | 110,200 |
| 2018/09/25 | 5,190 | 5,340 | 5,180 | 5,340 | 108,400 |
| 2018/09/21 | 5,270 | 5,300 | 5,210 | 5,240 | 69,500 |
| 2018/09/20 | 5,180 | 5,260 | 5,100 | 5,230 | 94,700 |
| 2018/09/19 | 5,100 | 5,200 | 5,040 | 5,170 | 93,800 |
| 2018/09/18 | 4,900 | 5,030 | 4,880 | 5,030 | 62,600 |
| 2018/09/14 | 4,930 | 4,950 | 4,870 | 4,890 | 104,300 |
| 2018/09/13 | 4,910 | 4,950 | 4,870 | 4,885 | 46,500 |
| 2018/09/12 | 5,020 | 5,030 | 4,875 | 4,895 | 56,100 |
| 2018/09/11 | 4,860 | 5,010 | 4,855 | 5,000 | 71,900 |
| 2018/09/10 | 4,850 | 4,910 | 4,850 | 4,900 | 40,600 |
| 2018/09/07 | 4,840 | 4,840 | 4,785 | 4,825 | 30,900 |
| 2018/09/06 | 4,845 | 4,845 | 4,750 | 4,835 | 36,200 |
| 2018/09/05 | 5,000 | 5,000 | 4,845 | 4,860 | 50,700 |
| 2018/09/04 | 4,830 | 4,990 | 4,820 | 4,985 | 80,000 |
| 2018/09/03 | 4,855 | 4,870 | 4,735 | 4,735 | 44,900 |
| 2018/08/31 | 4,790 | 4,880 | 4,770 | 4,855 | 46,400 |
| 2018/08/30 | 4,930 | 4,930 | 4,840 | 4,860 | 33,000 |
| 2018/08/29 | 4,880 | 4,910 | 4,850 | 4,860 | 51,500 |
| 2018/08/28 | 4,920 | 4,945 | 4,800 | 4,865 | 113,100 |
| 2018/08/27 | 4,840 | 4,930 | 4,840 | 4,905 | 46,700 |
| 2018/08/24 | 4,740 | 4,820 | 4,725 | 4,815 | 54,900 |
| 2018/08/23 | 4,650 | 4,705 | 4,650 | 4,685 | 40,100 |
| 2018/08/22 | 4,600 | 4,640 | 4,570 | 4,620 | 34,800 |
| 2018/08/21 | 4,450 | 4,595 | 4,450 | 4,565 | 56,800 |
| 2018/08/20 | 4,630 | 4,655 | 4,480 | 4,485 | 79,600 |
| 2018/08/17 | 4,650 | 4,665 | 4,605 | 4,660 | 31,900 |
| 2018/08/16 | 4,590 | 4,660 | 4,520 | 4,620 | 75,400 |
| 2018/08/15 | 4,730 | 4,745 | 4,625 | 4,645 | 88,300 |
| 2018/08/14 | 4,730 | 4,810 | 4,730 | 4,800 | 45,200 |
| 2018/08/13 | 4,850 | 4,850 | 4,710 | 4,725 | 53,900 |
| 2018/08/10 | 4,880 | 4,935 | 4,840 | 4,855 | 56,200 |
| 2018/08/09 | 4,830 | 4,895 | 4,815 | 4,875 | 51,900 |
| 2018/08/08 | 4,880 | 4,935 | 4,840 | 4,840 | 56,300 |
| 2018/08/07 | 4,845 | 4,930 | 4,810 | 4,905 | 40,300 |
| 2018/08/06 | 4,845 | 4,900 | 4,820 | 4,845 | 41,000 |
| 2018/08/03 | 5,070 | 5,070 | 4,865 | 4,880 | 59,300 |
| 2018/08/02 | 4,975 | 5,100 | 4,975 | 5,040 | 93,200 |
| 2018/08/01 | 4,855 | 4,990 | 4,845 | 4,955 | 73,800 |
| 2018/07/31 | 4,810 | 4,815 | 4,725 | 4,805 | 100,200 |
| 2018/07/30 | 4,945 | 4,945 | 4,805 | 4,850 | 80,300 |
| 2018/07/27 | 4,955 | 4,995 | 4,940 | 4,990 | 65,600 |
| 2018/07/26 | 4,940 | 4,985 | 4,890 | 4,935 | 74,500 |
| 2018/07/25 | 4,900 | 4,915 | 4,860 | 4,880 | 41,500 |
| 2018/07/24 | 4,980 | 4,980 | 4,880 | 4,900 | 59,000 |
| 2018/07/23 | 4,930 | 4,965 | 4,875 | 4,925 | 55,000 |
| 2018/07/20 | 4,980 | 5,010 | 4,890 | 4,940 | 63,500 |
| 2018/07/19 | 5,070 | 5,090 | 4,965 | 5,000 | 51,100 |
| 2018/07/18 | 5,220 | 5,220 | 5,050 | 5,070 | 90,900 |
| 2018/07/17 | 5,230 | 5,260 | 5,150 | 5,170 | 81,400 |
| 2018/07/13 | 5,100 | 5,160 | 5,060 | 5,130 | 106,100 |
| 2018/07/12 | 4,870 | 5,040 | 4,870 | 5,010 | 129,200 |
| 2018/07/11 | 4,700 | 4,790 | 4,650 | 4,760 | 103,600 |
| 2018/07/10 | 4,850 | 4,880 | 4,725 | 4,740 | 106,700 |
| 2018/07/09 | 4,760 | 4,850 | 4,680 | 4,810 | 114,600 |
| 2018/07/06 | 5,010 | 5,020 | 4,570 | 4,770 | 238,900 |
| 2018/07/05 | 4,970 | 5,090 | 4,870 | 4,910 | 142,100 |
| 2018/07/04 | 4,800 | 5,020 | 4,790 | 4,995 | 157,400 |
| 2018/07/03 | 4,820 | 4,930 | 4,785 | 4,840 | 101,800 |
| 2018/07/02 | 4,975 | 5,030 | 4,800 | 4,820 | 94,000 |
| 2018/06/29 | 4,955 | 5,010 | 4,835 | 4,985 | 136,700 |
| 2018/06/28 | 5,130 | 5,140 | 5,000 | 5,030 | 99,400 |
| 2018/06/27 | 5,180 | 5,260 | 5,130 | 5,230 | 56,400 |
| 2018/06/26 | 5,020 | 5,210 | 4,975 | 5,180 | 87,600 |
| 2018/06/25 | 5,230 | 5,240 | 5,090 | 5,120 | 78,600 |
| 2018/06/22 | 5,230 | 5,270 | 5,200 | 5,230 | 88,700 |
| 2018/06/21 | 5,320 | 5,360 | 5,300 | 5,310 | 60,600 |
| 2018/06/20 | 5,210 | 5,350 | 5,170 | 5,330 | 84,100 |
| 2018/06/19 | 5,340 | 5,360 | 5,190 | 5,210 | 75,300 |
| 2018/06/18 | 5,230 | 5,320 | 5,200 | 5,320 | 63,500 |
| 2018/06/15 | 5,150 | 5,260 | 5,140 | 5,230 | 261,000 |
| 2018/06/14 | 5,230 | 5,270 | 5,120 | 5,140 | 90,900 |
| 2018/06/13 | 5,300 | 5,380 | 5,250 | 5,280 | 66,500 |
| 2018/06/12 | 5,430 | 5,430 | 5,280 | 5,350 | 78,500 |
| 2018/06/11 | 5,370 | 5,440 | 5,370 | 5,390 | 89,000 |
| 2018/06/08 | 5,280 | 5,370 | 5,260 | 5,360 | 63,500 |
| 2018/06/07 | 5,190 | 5,310 | 5,180 | 5,310 | 59,600 |
| 2018/06/06 | 5,200 | 5,200 | 5,080 | 5,150 | 59,100 |
| 2018/06/05 | 5,330 | 5,350 | 5,130 | 5,180 | 82,900 |
| 2018/06/04 | 5,160 | 5,280 | 5,160 | 5,260 | 69,900 |
| 2018/06/01 | 5,070 | 5,150 | 5,020 | 5,130 | 43,000 |
| 2018/05/31 | 5,000 | 5,110 | 4,985 | 5,090 | 63,300 |
| 2018/05/30 | 4,975 | 5,110 | 4,945 | 5,020 | 67,200 |
| 2018/05/29 | 5,080 | 5,080 | 5,000 | 5,040 | 44,000 |
| 2018/05/28 | 5,150 | 5,150 | 5,070 | 5,100 | 62,200 |
| 2018/05/25 | 5,040 | 5,140 | 5,000 | 5,100 | 73,400 |
| 2018/05/24 | 5,020 | 5,060 | 5,000 | 5,020 | 42,700 |
| 2018/05/23 | 5,060 | 5,130 | 4,965 | 5,020 | 116,700 |
| 2018/05/22 | 5,010 | 5,040 | 4,980 | 5,010 | 47,300 |
| 2018/05/21 | 5,000 | 5,040 | 4,985 | 5,030 | 68,800 |
| 2018/05/18 | 5,000 | 5,000 | 4,885 | 4,960 | 69,900 |
| 2018/05/17 | 4,870 | 4,980 | 4,865 | 4,950 | 84,500 |
| 2018/05/16 | 4,775 | 4,880 | 4,775 | 4,855 | 90,300 |
| 2018/05/15 | 4,800 | 4,830 | 4,740 | 4,790 | 63,600 |
| 2018/05/14 | 4,685 | 4,755 | 4,645 | 4,740 | 63,700 |
| 2018/05/11 | 4,565 | 4,625 | 4,540 | 4,600 | 55,300 |
| 2018/05/10 | 4,715 | 4,715 | 4,495 | 4,525 | 86,200 |
| 2018/05/09 | 4,635 | 4,695 | 4,625 | 4,680 | 95,600 |
| 2018/05/08 | 4,510 | 4,645 | 4,500 | 4,635 | 104,800 |
| 2018/05/07 | 4,460 | 4,500 | 4,395 | 4,480 | 52,000 |
| 2018/05/02 | 4,465 | 4,475 | 4,380 | 4,450 | 52,800 |
| 2018/05/01 | 4,440 | 4,455 | 4,400 | 4,415 | 29,800 |
| 2018/04/27 | 4,475 | 4,510 | 4,415 | 4,450 | 70,400 |
| 2018/04/26 | 4,435 | 4,470 | 4,405 | 4,455 | 85,100 |
| 2018/04/25 | 4,310 | 4,370 | 4,280 | 4,345 | 42,100 |
| 2018/04/24 | 4,350 | 4,350 | 4,305 | 4,330 | 33,700 |
| 2018/04/23 | 4,375 | 4,380 | 4,290 | 4,325 | 54,000 |
| 2018/04/20 | 4,360 | 4,405 | 4,335 | 4,375 | 37,300 |
| 2018/04/19 | 4,475 | 4,475 | 4,395 | 4,405 | 54,400 |
| 2018/04/18 | 4,350 | 4,465 | 4,325 | 4,455 | 79,300 |
| 2018/04/17 | 4,295 | 4,330 | 4,250 | 4,260 | 37,500 |
| 2018/04/16 | 4,280 | 4,350 | 4,230 | 4,330 | 62,700 |
| 2018/04/13 | 4,295 | 4,300 | 4,240 | 4,270 | 43,300 |
| 2018/04/12 | 4,275 | 4,330 | 4,240 | 4,260 | 40,100 |
| 2018/04/11 | 4,355 | 4,385 | 4,230 | 4,250 | 86,200 |
| 2018/04/10 | 4,255 | 4,435 | 4,250 | 4,355 | 130,400 |
| 2018/04/09 | 4,135 | 4,230 | 4,065 | 4,220 | 103,600 |
| 2018/04/06 | 4,195 | 4,270 | 4,105 | 4,205 | 131,800 |
| 2018/04/05 | 4,200 | 4,200 | 4,135 | 4,160 | 76,600 |
| 2018/04/04 | 4,230 | 4,260 | 4,180 | 4,205 | 64,400 |
| 2018/04/03 | 4,135 | 4,205 | 4,095 | 4,175 | 67,800 |
| 2018/04/02 | 4,260 | 4,285 | 4,185 | 4,190 | 49,800 |
| 2018/03/30 | 4,180 | 4,235 | 4,155 | 4,230 | 54,100 |
| 2018/03/29 | 4,120 | 4,150 | 4,070 | 4,135 | 55,400 |
| 2018/03/28 | 4,005 | 4,120 | 4,005 | 4,120 | 47,700 |
| 2018/03/27 | 3,995 | 4,070 | 3,995 | 4,070 | 50,300 |
| 2018/03/26 | 3,860 | 3,920 | 3,820 | 3,920 | 53,000 |
| 2018/03/23 | 4,005 | 4,060 | 3,920 | 3,925 | 63,700 |
| 2018/03/22 | 4,020 | 4,150 | 4,020 | 4,140 | 40,300 |
| 2018/03/20 | 4,005 | 4,035 | 3,970 | 4,020 | 38,700 |
| 2018/03/19 | 4,085 | 4,125 | 4,040 | 4,055 | 61,300 |
| 2018/03/16 | 4,170 | 4,185 | 4,065 | 4,155 | 216,600 |
| 2018/03/15 | 4,080 | 4,160 | 4,055 | 4,130 | 57,700 |
| 2018/03/14 | 4,145 | 4,145 | 4,065 | 4,080 | 70,200 |
| 2018/03/13 | 3,870 | 4,155 | 3,755 | 4,155 | 228,400 |
| 2018/03/12 | 3,940 | 3,940 | 3,785 | 3,835 | 127,200 |
| 2018/03/09 | 4,080 | 4,095 | 3,930 | 3,945 | 71,900 |
| 2018/03/08 | 4,030 | 4,030 | 3,935 | 4,010 | 57,500 |
| 2018/03/07 | 3,930 | 4,045 | 3,920 | 3,970 | 56,000 |
| 2018/03/06 | 3,875 | 3,965 | 3,865 | 3,945 | 46,200 |
| 2018/03/05 | 3,800 | 3,845 | 3,775 | 3,840 | 66,400 |
| 2018/03/02 | 3,810 | 3,870 | 3,790 | 3,830 | 67,000 |
| 2018/03/01 | 4,065 | 4,065 | 3,890 | 3,915 | 67,800 |
| 2018/02/28 | 4,010 | 4,095 | 4,010 | 4,050 | 59,400 |
| 2018/02/27 | 4,085 | 4,105 | 3,980 | 4,010 | 49,000 |
| 2018/02/26 | 3,980 | 4,035 | 3,980 | 4,030 | 59,300 |
| 2018/02/23 | 3,980 | 4,005 | 3,920 | 3,955 | 59,800 |
| 2018/02/22 | 3,985 | 3,995 | 3,930 | 3,985 | 47,500 |
| 2018/02/21 | 3,945 | 4,000 | 3,910 | 3,990 | 53,000 |
| 2018/02/20 | 3,950 | 3,950 | 3,865 | 3,945 | 49,100 |
| 2018/02/19 | 3,850 | 3,930 | 3,805 | 3,930 | 35,500 |
| 2018/02/16 | 3,835 | 3,835 | 3,780 | 3,780 | 39,900 |
| 2018/02/15 | 3,750 | 3,825 | 3,750 | 3,780 | 80,700 |
| 2018/02/14 | 3,720 | 3,750 | 3,670 | 3,695 | 78,000 |
| 2018/02/13 | 3,770 | 3,785 | 3,635 | 3,705 | 127,300 |
| 2018/02/09 | 3,630 | 3,730 | 3,630 | 3,720 | 73,000 |
| 2018/02/08 | 3,755 | 3,785 | 3,700 | 3,760 | 67,600 |
| 2018/02/07 | 3,960 | 3,975 | 3,735 | 3,735 | 111,000 |
| 2018/02/06 | 3,700 | 3,745 | 3,590 | 3,685 | 175,200 |
| 2018/02/05 | 3,930 | 3,935 | 3,805 | 3,855 | 96,700 |
| 2018/02/02 | 3,995 | 4,040 | 3,975 | 4,025 | 119,800 |
| 2018/02/01 | 3,895 | 4,005 | 3,875 | 4,000 | 98,100 |
| 2018/01/31 | 3,830 | 3,910 | 3,820 | 3,845 | 74,800 |
| 2018/01/30 | 3,915 | 3,935 | 3,835 | 3,850 | 78,400 |
| 2018/01/29 | 3,810 | 3,925 | 3,810 | 3,895 | 90,500 |
| 2018/01/26 | 3,810 | 3,820 | 3,775 | 3,785 | 115,900 |
| 2018/01/25 | 3,820 | 3,875 | 3,805 | 3,835 | 68,800 |
| 2018/01/24 | 3,810 | 3,850 | 3,800 | 3,840 | 52,600 |
| 2018/01/23 | 3,820 | 3,830 | 3,760 | 3,820 | 99,200 |
| 2018/01/22 | 3,760 | 3,765 | 3,735 | 3,755 | 46,800 |
| 2018/01/19 | 3,715 | 3,820 | 3,715 | 3,795 | 73,700 |
| 2018/01/18 | 3,860 | 3,875 | 3,725 | 3,730 | 69,800 |
| 2018/01/17 | 3,835 | 3,835 | 3,800 | 3,815 | 74,000 |
| 2018/01/16 | 3,850 | 3,895 | 3,810 | 3,850 | 120,600 |
| 2018/01/15 | 3,700 | 3,815 | 3,685 | 3,800 | 123,800 |
| 2018/01/12 | 3,550 | 3,710 | 3,480 | 3,660 | 197,900 |
| 2018/01/11 | 3,605 | 3,625 | 3,535 | 3,615 | 121,500 |
| 2018/01/10 | 3,630 | 3,665 | 3,620 | 3,640 | 93,000 |
| 2018/01/09 | 3,550 | 3,635 | 3,510 | 3,630 | 90,700 |
| 2018/01/05 | 3,545 | 3,565 | 3,500 | 3,530 | 52,400 |
| 2018/01/04 | 3,470 | 3,555 | 3,455 | 3,550 | 74,000 |