[4364 東証2部] マナック 日足 時系列データ

[4364 東証2部] マナック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20561.00578.00561.00563.001770010017700
2017-10-19555.00571.00555.00563.001840010388200
2017-10-18555.00563.00553.00553.00177009860100
2017-10-17564.00568.00543.00545.006530036166600
2017-10-16600.00606.00569.00569.005840034055900
2017-10-13630.00638.00570.00580.0013950084806700
2017-10-12552.00617.00552.00600.00186500110363900
2017-10-11529.00560.00520.00542.006150033059400
2017-10-10528.00529.00523.00529.002080010940200
2017-10-06519.00527.00517.00523.002170011332000
2017-10-05522.00529.00519.00529.002830014825400
2017-10-04517.00530.00516.00522.002670013960700
2017-10-03525.00525.00514.00517.002220011575600
2017-10-02515.00515.00510.00513.00127006524200
2017-09-29508.00515.00503.00515.0052002643400
2017-09-28509.00509.00504.00509.0058002933900
2017-09-27507.00508.00502.00506.0049002479700
2017-09-26508.00510.00504.00506.0051002585500
2017-09-25514.00514.00503.00508.0058002952900
2017-09-22512.00513.00500.00508.00165008323800
2017-09-21504.00509.00501.00509.00131006599000
2017-09-20501.00505.00497.00504.00109005469800
2017-09-19499.00511.00496.00497.00176008856900
2017-09-15484.00491.00483.00490.0048002337600
2017-09-14488.00512.00482.00488.003570017729500
2017-09-13491.00491.00484.00488.0054002627200
2017-09-12491.00491.00485.00490.00100004881300
2017-09-11479.00495.00479.00489.00165008066300
2017-09-08478.00478.00476.00476.0025001194500
2017-09-07480.00480.00476.00476.0048002288000
2017-09-06479.00482.00473.00482.0075003586300
2017-09-05482.00484.00480.00482.0041001976100
2017-09-04482.00486.00481.00482.0051002462300
2017-09-01482.00486.00482.00485.0053002567300
2017-08-31485.00486.00482.00482.0050002423200
2017-08-30488.00489.00484.00485.001100535100
2017-08-29474.00493.00472.00493.00131006327100
2017-08-28476.00477.00474.00475.0036001711700
2017-08-25474.00475.00466.00472.00156007334000
2017-08-24482.00482.00473.00474.0081003851400
2017-08-23474.00485.00474.00483.0030001444500
2017-08-22472.00478.00472.00474.0030001423400
2017-08-21485.00485.00472.00472.0064003055300
2017-08-18487.00487.00468.00482.002630012446700
2017-08-17487.00490.00486.00487.0037001804600
2017-08-16477.00486.00473.00484.00120005785400
2017-08-15475.00477.00471.00477.0050002375600
2017-08-14474.00476.00473.00476.00119005638200
2017-08-10474.00478.00473.00474.0081003847000
2017-08-09475.00477.00471.00474.00136006435100
2017-08-08471.00476.00471.00473.00161007619700
2017-08-07463.00480.00462.00473.008660040692000
2017-08-04525.00529.00520.00525.002780014596600
2017-08-03520.00524.00514.00520.00170008835000
2017-08-02515.00516.00509.00513.0094004828900
2017-08-01510.00520.00510.00515.00162008340800
2017-07-31510.00520.00505.00512.002800014370200
2017-07-28505.00510.00502.00507.0089004495800
2017-07-27502.00505.00501.00504.0065003273300
2017-07-26503.00505.00501.00502.00116005833600
2017-07-25507.00507.00504.00506.00105005305100
2017-07-24509.00509.00505.00507.00111005626200
2017-07-21505.00509.00503.00506.0083004197800
2017-07-20505.00509.00502.00507.00149007519700
2017-07-19504.00506.00504.00504.0073003683700
2017-07-18504.00515.00503.00511.002050010413500
2017-07-14503.00504.00499.00500.00130006519300
2017-07-13500.00505.00499.00500.00131006563200
2017-07-12508.00508.00498.00500.00146007327700
2017-07-11504.00511.00499.00508.008410042405600
2017-07-10497.00515.00493.00513.0010440052789500
2017-07-07481.00489.00478.00481.002090010093700
2017-07-06485.00485.00476.00481.00178008561500
2017-07-05492.00497.00486.00486.002780013618600
2017-07-04489.00491.00485.00489.002140010451900
2017-07-03483.00488.00483.00484.0083004026900
2017-06-30482.00485.00482.00482.00120005797300
2017-06-29485.00485.00480.00484.0090004343000
2017-06-28485.00487.00482.00485.0059002857900
2017-06-27487.00488.00482.00485.00191009290800
2017-06-26488.00489.00484.00487.0082003987700
2017-06-23482.00484.00479.00484.0049002359900
2017-06-22481.00486.00481.00482.0039001886600
2017-06-21486.00498.00478.00481.00115005600200
2017-06-20489.00490.00484.00484.0078003803200
2017-06-19471.00487.00471.00484.00155007442500
2017-06-16471.00475.00470.00472.0059002789600
2017-06-15469.00471.00467.00471.0039001827200
2017-06-14472.00472.00468.00468.0077003616900
2017-06-13470.00475.00468.00473.0076003584800
2017-06-12474.00474.00465.00469.00160007498600
2017-06-09472.00483.00467.00472.00116005521900
2017-06-08475.00487.00465.00466.002130010097500
2017-06-07470.00476.00465.00475.00111005195200
2017-06-06484.00486.00461.00468.002390011266700
2017-06-05479.00489.00479.00487.002210010685100
2017-06-02503.00510.00456.00483.0013340063846400
2017-06-01497.00522.00496.00501.008430042795100
2017-05-31530.00530.00495.00495.00369500190358900
2017-05-30494.00536.00465.00536.00240300123822700
2017-05-29464.00464.00450.00456.00103004716300
2017-05-26488.00499.00464.00464.008170039555300
2017-05-25443.00472.00440.00472.004890022314500
2017-05-24438.00440.00433.00440.0075003280800
2017-05-23440.00440.00435.00436.0054002355300
2017-05-22435.00441.00435.00439.0049002143500
2017-05-19432.00440.00430.00437.0071003080300
2017-05-18436.00436.00430.00431.0080003456000
2017-05-17439.00440.00437.00440.0029001272700
2017-05-16441.00441.00438.00439.0053002331400
2017-05-15444.00444.00437.00438.00187008244300
2017-05-12439.00441.00434.00438.0087003801500
2017-05-11435.00443.00435.00439.0090003958300
2017-05-10434.00436.00433.00434.0045001953300
2017-05-09435.00435.00432.00434.0059002564800
2017-05-08440.00440.00431.00435.0072003140200
2017-05-02433.00444.00433.00435.00189008277800
2017-05-01423.00440.00422.00432.003250013984700
2017-04-28422.00422.00405.00417.00160006577500
2017-04-27422.00426.00422.00422.002300975900
2017-04-26420.00425.00420.00422.0041001729900
2017-04-25418.00420.00416.00417.0038001583100
2017-04-24417.00420.00416.00416.001500626300
2017-04-21412.00418.00412.00417.0037001529200
2017-04-20420.00420.00419.00419.001800754500
2017-04-19421.00421.00416.00420.001900795400
2017-04-18422.00422.00417.00421.0027001129700
2017-04-17420.00421.00420.00421.00600252200
2017-04-14414.00421.00414.00421.001000416300
2017-04-13420.00420.00410.00418.0085003518800
2017-04-12425.00425.00417.00423.0041001722200
2017-04-11420.00427.00418.00426.0089003749200
2017-04-10426.00428.00422.00426.0041001745400
2017-04-07421.00426.00416.00426.0058002432000
2017-04-06428.00428.00414.00421.0086003612100
2017-04-05428.00430.00425.00428.0036001539400
2017-04-04428.00430.00421.00428.0087003693200
2017-04-03437.00437.00428.00433.0080003445900
2017-03-31438.00442.00433.00441.0086003760300
2017-03-30440.00443.00440.00443.002000882600
2017-03-29440.00445.00438.00445.001800793100
2017-03-28441.00442.00440.00440.0023001013400
2017-03-27439.00444.00439.00439.0040001761700
2017-03-24438.00443.00438.00439.0048002107500
2017-03-23443.00443.00439.00439.0042001849100
2017-03-22446.00446.00440.00443.00122005415900
2017-03-21444.00450.00444.00446.00101004506400
2017-03-17448.00448.00441.00444.0074003283900
2017-03-16447.00449.00441.00448.002770012343300
2017-03-15483.00483.00448.00455.004760022098200
2017-03-14477.00480.00464.00476.003050014467400
2017-03-13447.00484.00447.00469.005880027544300
2017-03-10445.00449.00445.00445.0044001962000
2017-03-09441.00446.00441.00445.0024001068600
2017-03-08439.00445.00439.00441.0037001637400
2017-03-07437.00442.00432.00439.0046002010900
2017-03-06443.00445.00436.00436.0046002019500
2017-03-03448.00448.00438.00446.0067002977100
2017-03-02451.00451.00446.00448.0032001433000
2017-03-01452.00452.00448.00451.00600269800
2017-02-28449.00452.00445.00452.002200984500
2017-02-27454.00454.00446.00449.0062002784300
2017-02-24451.00454.00451.00454.00400181300
2017-02-23451.00452.00448.00452.002000900900
2017-02-22452.00455.00447.00455.0038001720200
2017-02-21453.00454.00448.00453.0069003114600
2017-02-20456.00460.00453.00453.0058002648000
2017-02-17457.00461.00450.00456.0079003593600
2017-02-16459.00460.00453.00457.0078003558200
2017-02-15450.00462.00448.00460.00120005440000
2017-02-14450.00450.00446.00449.0047002106300
2017-02-13446.00450.00445.00450.0064002862300
2017-02-10446.00450.00443.00446.00174007787400
2017-02-09442.00443.00442.00443.0023001017700
2017-02-08443.00445.00438.00443.0033001457200
2017-02-07442.00443.00438.00443.0063002768400
2017-02-06447.00447.00441.00443.0050002213900
2017-02-03438.00452.00438.00445.003200014304400
2017-02-02437.00437.00433.00437.0029001260100
2017-02-01434.00439.00434.00437.0040001742700
2017-01-31439.00439.00437.00437.001700744000
2017-01-30442.00442.00437.00442.00700308400
2017-01-27450.00450.00441.00442.00171007642400
2017-01-26433.00445.00433.00441.00182007984500
2017-01-25426.00434.00424.00433.0091003894100
2017-01-24422.00425.00421.00423.0032001352600
2017-01-23420.00427.00417.00425.0029001226000
2017-01-20424.00424.00417.00420.00131005501500
2017-01-19420.00430.00420.00424.00134005684600
2017-01-18420.00427.00418.00424.00160006728200
2017-01-17430.00430.00417.00420.00149006296200
2017-01-16435.00440.00429.00430.00147006387300
2017-01-13440.00444.00432.00435.00119005203300
2017-01-12444.00445.00440.00445.0054002387000
2017-01-11446.00447.00445.00445.0027001203500
2017-01-10448.00450.00445.00445.0053002374300
2017-01-06442.00455.00442.00447.00185008293400
2017-01-05440.00445.00438.00441.0048002111900
2017-01-04441.00445.00441.00445.0042001860400
2016-12-30438.00443.00438.00441.0039001721800
2016-12-29433.00446.00433.00439.0064002817100
2016-12-28436.00442.00432.00435.0036001566500
2016-12-27438.00439.00434.00435.0053002316600
2016-12-26447.00449.00436.00438.0081003567900
2016-12-22433.00453.00433.00453.00209009290700
2016-12-21434.00439.00430.00437.0066002859200
2016-12-20440.00440.00430.00434.0062002685800
2016-12-19438.00438.00433.00434.0027001173700
2016-12-16447.00447.00435.00438.0070003093300
2016-12-15440.00451.00438.00442.00112004973800
2016-12-14435.00455.00435.00443.002870012821100
2016-12-13435.00439.00432.00435.00109004733200
2016-12-12449.00449.00436.00438.0039001716200
2016-12-09432.00448.00432.00441.00118005214500
2016-12-08432.00436.00431.00432.0042001819500
2016-12-07433.00433.00430.00432.0061002630300
2016-12-06435.00437.00431.00433.0062002690000
2016-12-05435.00435.00434.00435.00700304400
2016-12-02449.00449.00438.00438.0029001278000
2016-12-01449.00453.00449.00449.0099004460400
2016-11-30445.00459.00436.00454.004160018733100
2016-11-29428.00445.00425.00445.003540015456500
2016-11-28432.00432.00421.00426.00100004241100
2016-11-25421.00423.00421.00421.0041001728000
2016-11-24424.00428.00422.00423.0028001185900
2016-11-22428.00429.00421.00423.0067002841200
2016-11-21415.00449.00415.00429.003250014090000
2016-11-18416.00416.00412.00412.0048001987800
2016-11-17411.00412.00408.00412.0027001106500
2016-11-16414.00414.00411.00411.001100454100
2016-11-15414.00414.00414.00414.0010041400
2016-11-14410.00414.00410.00413.0026001073300
2016-11-11410.00410.00407.00409.001600652600
2016-11-10407.00410.00406.00407.0044001794000
2016-11-09412.00412.00399.00402.0047001894200
2016-11-08414.00415.00414.00414.001000414600
2016-11-07418.00418.00401.00414.00136005533600
2016-11-04421.00421.00410.00418.0055002297600
2016-11-02426.00433.00426.00433.001100475100
2016-11-01426.00440.00425.00434.0047002027700
2016-10-31427.00428.00426.00428.00129005508700
2016-10-28445.00445.00437.00443.00300132500
2016-10-27437.00444.00437.00443.0025001096800
2016-10-26431.00440.00431.00440.00700302900
2016-10-25443.00443.00433.00435.00800349900
2016-10-24441.00441.00432.00440.0060002626000
2016-10-21431.00444.00431.00437.0065002844600
2016-10-20429.00437.00425.00432.0096004145400
2016-10-19423.00473.00423.00428.003610016219500
2016-10-18414.00421.00414.00418.0090003753800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog