[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 
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
2016-10-17414.00415.00409.00413.0059002435500
2016-10-14412.00412.00409.00409.001600655600
2016-10-13411.00412.00411.00411.0027001110000
2016-10-12414.00415.00412.00412.001400578600
2016-10-11419.00440.00410.00416.00148006235600
2016-10-07412.00414.00409.00409.0027001114300
2016-10-06415.00418.00409.00412.0036001487600
2016-10-05399.00414.00399.00414.00177007144800
2016-10-04403.00405.00390.00396.00165006568500
2016-10-03405.00409.00403.00403.001700687100
2016-09-30408.00410.00405.00405.0028001145100
2016-09-29405.00405.00405.00405.0020081000
2016-09-2800
2016-09-27409.00409.00403.00406.0031001260900
2016-09-26407.00409.00407.00409.001000407400
2016-09-23405.00412.00401.00412.0029001180000
2016-09-21399.00405.00399.00405.0039001559000
2016-09-20405.00406.00400.00400.0031001251300
2016-09-16401.00408.00401.00405.0040001608200
2016-09-15412.00412.00404.00406.0027001099700
2016-09-14417.00417.00412.00412.002300951000
2016-09-13417.00417.00417.00417.0010041700
2016-09-12419.00420.00419.00420.00800335700
2016-09-09419.00426.00419.00420.001500636600
2016-09-08417.00421.00417.00419.0024001005000
2016-09-07415.00417.00415.00417.00500208300
2016-09-06416.00418.00414.00414.0025001038500
2016-09-05415.00421.00415.00421.001900795600
2016-09-02410.00414.00410.00413.002400990000
2016-09-01413.00413.00410.00410.001300535500
2016-08-31407.00412.00407.00412.0045001844000
2016-08-30404.00405.00403.00403.001000403600
2016-08-29403.00405.00402.00402.001200483100
2016-08-26403.00405.00401.00401.0030001210700
2016-08-25399.00403.00399.00403.001600640800
2016-08-24403.00404.00398.00400.0059002364700
2016-08-23402.00406.00402.00406.001100442600
2016-08-22400.00406.00400.00406.00600241100
2016-08-1900
2016-08-18407.00407.00405.00405.001400568000
2016-08-17405.00408.00402.00402.001700687400
2016-08-16409.00409.00397.00399.00101004060700
2016-08-15414.00414.00408.00408.0027001107000
2016-08-12416.00416.00413.00413.001600662900
2016-08-10414.00415.00409.00415.0048001981700
2016-08-09425.00425.00412.00414.0079003309600
2016-08-08438.00438.00418.00424.0055002343400
2016-08-05435.00435.00425.00431.0043001844000
2016-08-04422.00431.00422.00431.0031001324800
2016-08-03423.00423.00421.00422.001300549300
2016-08-02424.00426.00424.00425.001200510100
2016-08-01421.00427.00421.00427.002300970300
2016-07-29432.00432.00418.00428.0083003558500
2016-07-28448.00448.00432.00433.0039001712600
2016-07-27451.00453.00444.00448.0040001794600
2016-07-26450.00453.00450.00453.0020090300
2016-07-25446.00455.00441.00455.0077003444800
2016-07-22455.00455.00440.00443.0065002917100
2016-07-21455.00455.00438.00455.00140006296600
2016-07-20470.00478.00455.00460.002310010761700
2016-07-19493.00493.00460.00462.006560031710600
2016-07-15475.00487.00463.00476.00152007216200
2016-07-14431.00494.00431.00477.006190028737700
2016-07-13434.00436.00429.00429.0055002379800
2016-07-12438.00438.00434.00434.002000873800
2016-07-11433.00437.00429.00431.0033001428600
2016-07-08415.00438.00415.00425.0097004151500
2016-07-07415.00416.00415.00415.002000830400
2016-07-06427.00427.00414.00416.0037001550100
2016-07-05427.00427.00421.00427.00900382400
2016-07-04428.00428.00425.00425.00500213300
2016-07-01421.00426.00420.00426.001000421800
2016-06-30421.00423.00421.00423.00300126700
2016-06-29420.00430.00419.00419.0037001571600
2016-06-28412.00418.00406.00414.0041001696500
2016-06-27411.00420.00406.00420.0057002369000
2016-06-24441.00443.00410.00411.00177007517300
2016-06-23437.00442.00431.00441.0055002398800
2016-06-22440.00440.00435.00436.0042001837500
2016-06-21421.00477.00421.00441.005030022813900
2016-06-20417.00450.00415.00422.00169007240800
2016-06-17423.00423.00417.00417.001900795300
2016-06-16422.00422.00415.00416.0058002413700
2016-06-15421.00425.00421.00422.001900801700
2016-06-14425.00432.00415.00416.00104004380600
2016-06-13434.00434.00422.00424.00163006966500
2016-06-10440.00470.00440.00444.002590011716600
2016-06-09435.00441.00435.00441.0059002587700
2016-06-08432.00446.00430.00432.0055002394800
2016-06-07427.00434.00424.00432.0035001506600
2016-06-06427.00427.00427.00427.00500213500
2016-06-03433.00433.00421.00421.0051002183700
2016-06-02431.00438.00423.00437.0097004189000
2016-06-01428.00445.00428.00444.0083003630800
2016-05-31424.00437.00423.00425.0079003389500
2016-05-30413.00420.00412.00419.0085003526300
2016-05-27421.00432.00410.00414.00135005683400
2016-05-26410.00420.00409.00420.0078003232300
2016-05-25406.00408.00402.00408.0061002475500
2016-05-24404.00411.00400.00402.0059002391700
2016-05-23408.00408.00397.00404.00113004539900
2016-05-20402.00411.00402.00408.0067002704900
2016-05-19421.00421.00411.00412.0080003321000
2016-05-18433.00433.00413.00426.0091003824600
2016-05-17431.00433.00430.00433.002200950800
2016-05-16450.00454.00425.00430.00112004900600
2016-05-13435.00436.00435.00435.001200522100
2016-05-12440.00444.00437.00440.001900837000
2016-05-11449.00449.00439.00439.0036001588800
2016-05-10446.00447.00437.00444.0030001323700
2016-05-09455.00455.00430.00446.0062002718700
2016-05-06453.00453.00445.00451.001700765700
2016-05-02442.00458.00433.00453.00108004818700
2016-04-28471.00476.00450.00454.00106004894600
2016-04-27473.00475.00473.00473.0031001468500
2016-04-26475.00475.00463.00473.0042001958800
2016-04-25472.00485.00470.00470.0058002763500
2016-04-22480.00480.00464.00472.002190010338300
2016-04-21500.00503.00471.00487.003120015280000
2016-04-20458.00534.00458.00498.0011040056201800
2016-04-19459.00467.00453.00458.00102004684000
2016-04-18451.00492.00450.00457.003860017989200
2016-04-15449.00472.00442.00449.002360010740900
2016-04-14453.00461.00435.00442.002760012444200
2016-04-13427.00434.00427.00429.0029001242500
2016-04-12414.00423.00414.00423.001700710800
2016-04-11426.00435.00412.00417.0081003427800
2016-04-08422.00428.00422.00422.0032001357700
2016-04-07433.00433.00419.00421.0038001620100
2016-04-06423.00433.00423.00433.001300552900
2016-04-05431.00433.00423.00427.0038001622500
2016-04-04430.00442.00430.00431.00195008498600
2016-04-01423.00490.00419.00419.006020027483600
2016-03-31420.00420.00417.00417.001400585300
2016-03-30415.00420.00414.00420.001000415600
2016-03-29415.00416.00412.00415.001300538100
2016-03-28419.00419.00413.00417.0026001081200
2016-03-25420.00426.00412.00414.0084003519100
2016-03-24421.00422.00416.00419.0051002138200
2016-03-23431.00431.00419.00422.0091003862000
2016-03-22410.00483.00410.00426.0012360056468300
2016-03-18403.00406.00402.00403.00900363300
2016-03-17405.00405.00403.00405.00700283300
2016-03-16403.00405.00402.00405.00400161500
2016-03-15406.00407.00404.00405.001900770200
2016-03-14408.00410.00403.00404.0028001136900
2016-03-11408.00408.00408.00408.00300122400
2016-03-10405.00409.00404.00404.001800731800
2016-03-09401.00405.00400.00405.001200481800
2016-03-08405.00405.00401.00401.001200483200
2016-03-07408.00413.00405.00405.0033001348400
2016-03-04402.00408.00401.00408.001200485600
2016-03-03398.00404.00398.00402.00600240800
2016-03-02395.00398.00395.00398.00400158700
2016-03-01390.00394.00390.00394.00500195500
2016-02-2900
2016-02-26408.00409.00401.00401.001800735100
2016-02-25400.00400.00400.00400.002400960000
2016-02-24393.00399.00385.00389.0033001290600
2016-02-23390.00390.00384.00385.001000385300
2016-02-22383.00398.00383.00398.0047001809000
2016-02-19389.00404.00385.00393.0030001179400
2016-02-18381.00397.00381.00397.0027001048500
2016-02-17377.00382.00375.00377.0030001130700
2016-02-16381.00383.00380.00383.00800304600
2016-02-15382.00386.00381.00381.001800690300
2016-02-12380.00381.00372.00372.0074002786200
2016-02-10404.00404.00385.00394.0070002773700
2016-02-09403.00404.00390.00395.0041001619200
2016-02-08406.00406.00403.00405.001900768800
2016-02-05395.00403.00395.00403.002500998700
2016-02-04403.00405.00400.00403.001700683900
2016-02-03408.00408.00395.00403.0051002031900
2016-02-02414.00416.00408.00410.0028001154000
2016-02-01405.00410.00401.00410.0045001827200
2016-01-29394.00404.00390.00399.0033001301200
2016-01-28394.00397.00389.00392.0036001415200
2016-01-27383.00395.00383.00394.0074002891500
2016-01-26387.00387.00380.00380.0089003409800
2016-01-25381.00391.00377.00388.002940011246700
2016-01-22390.00410.00385.00395.0048001893000
2016-01-21403.00404.00385.00385.0072002852500
2016-01-20408.00408.00398.00403.0047001895000
2016-01-19405.00411.00405.00408.002300940100
2016-01-18410.00414.00402.00407.0050002046200
2016-01-15430.00430.00421.00424.002100889800
2016-01-14420.00423.00416.00422.002200922900
2016-01-13428.00434.00428.00431.001600687900
2016-01-12437.00437.00420.00428.0034001450400
2016-01-08439.00445.00439.00440.001700750700
2016-01-07447.00448.00431.00440.0057002497400
2016-01-06456.00457.00447.00447.001800815700
2016-01-05446.00454.00446.00453.001700763100
2016-01-04461.00461.00448.00454.0041001855200
2015-12-30460.00460.00457.00457.0020091700
2015-12-29460.00460.00460.00460.00400184000
2015-12-28458.00465.00457.00460.0022001009800
2015-12-25453.00460.00450.00454.0044002002400
2015-12-24454.00454.00446.00449.00105004735600
2015-12-22451.00458.00445.00450.0056002524200
2015-12-21464.00464.00452.00452.0088004020700
2015-12-18466.00470.00461.00464.0055002560300
2015-12-17468.00477.00465.00468.00122005745900
2015-12-16463.00473.00458.00468.00103004781300
2015-12-15458.00469.00458.00462.00101004676900
2015-12-14461.00465.00450.00463.00196009029200
2015-12-11469.00476.00468.00473.00104004908400
2015-12-10471.00475.00463.00469.0095004449500
2015-12-09458.00468.00458.00468.0052002406200
2015-12-08470.00470.00457.00466.0099004589000
2015-12-07475.00481.00468.00471.00116005483700
2015-12-04465.00471.00462.00467.00153007130100
2015-12-03463.00468.00445.00466.003350015392100

   ※ 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