4917 (株)マンダムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	1,900	1,928	1,890	1,917	368,300	1,917
2021-05-11	2,020	2,051	1,985	1,992	252,200	1,992
2021-05-10	2,075	2,081	2,052	2,062	190,000	2,062
2021-05-07	2,083	2,093	2,046	2,081	232,900	2,081
2021-05-06	2,017	2,105	2,015	2,090	226,400	2,090
2021-04-30	2,003	2,076	2,002	2,046	178,900	2,046
2021-04-28	1,990	2,011	1,972	2,003	145,300	2,003
2021-04-27	2,012	2,041	2,004	2,023	139,900	2,023
2021-04-26	2,029	2,029	2,005	2,014	107,400	2,014
2021-04-23	2,002	2,043	1,998	2,027	106,800	2,027
2021-04-22	2,029	2,058	2,012	2,041	108,900	2,041
2021-04-21	2,055	2,060	1,987	1,996	191,600	1,996
2021-04-20	2,129	2,141	2,094	2,099	190,500	2,099
2021-04-19	2,164	2,176	2,160	2,168	113,100	2,168
2021-04-16	2,158	2,177	2,138	2,175	168,300	2,175
2021-04-15	2,178	2,206	2,161	2,172	156,300	2,172
2021-04-14	2,152	2,179	2,139	2,160	168,400	2,160
2021-04-13	2,117	2,144	2,117	2,127	177,900	2,127
2021-04-12	2,062	2,118	2,045	2,108	166,700	2,108
2021-04-09	2,060	2,085	2,052	2,059	111,800	2,059
2021-04-08	2,069	2,069	2,028	2,041	147,300	2,041
2021-04-07	2,048	2,080	2,046	2,080	114,900	2,080
2021-04-06	2,099	2,106	2,031	2,044	192,100	2,044
2021-04-05	2,120	2,120	2,088	2,093	132,500	2,093
2021-04-02	2,114	2,129	2,083	2,101	155,500	2,101
2021-04-01	2,098	2,108	2,082	2,094	187,700	2,094
2021-03-31	2,098	2,113	2,080	2,088	271,400	2,088
2021-03-30	2,121	2,125	2,100	2,116	348,000	2,116
2021-03-29	2,142	2,142	2,094	2,131	602,900	2,131
2021-03-26	2,099	2,133	2,096	2,115	314,500	2,115
2021-03-25	2,052	2,098	2,050	2,077	267,300	2,077
2021-03-24	2,103	2,107	2,015	2,021	421,800	2,021
2021-03-23	2,145	2,170	2,109	2,111	355,200	2,111
2021-03-22	2,110	2,170	2,109	2,158	506,500	2,158
2021-03-19	2,076	2,136	2,063	2,122	474,800	2,122
2021-03-18	2,061	2,083	2,026	2,050	274,000	2,050
2021-03-17	2,038	2,077	2,033	2,052	307,600	2,052
2021-03-16	1,999	2,037	1,976	2,034	252,600	2,034
2021-03-15	1,926	1,966	1,918	1,962	174,600	1,962
2021-03-12	1,932	1,932	1,901	1,912	180,700	1,912
2021-03-11	1,925	1,952	1,918	1,936	211,600	1,936
2021-03-10	1,919	1,926	1,894	1,916	138,200	1,916
2021-03-09	1,894	1,925	1,875	1,924	230,600	1,924
2021-03-08	1,874	1,874	1,841	1,850	140,700	1,850
2021-03-05	1,843	1,847	1,814	1,844	253,200	1,844
2021-03-04	1,849	1,861	1,818	1,830	141,400	1,830
2021-03-03	1,834	1,848	1,816	1,848	130,500	1,848
2021-03-02	1,838	1,839	1,810	1,813	147,900	1,813
2021-03-01	1,825	1,846	1,815	1,832	224,500	1,832
2021-02-26	1,877	1,877	1,812	1,812	322,100	1,812
2021-02-25	1,903	1,912	1,875	1,889	361,400	1,889
2021-02-24	1,896	1,928	1,888	1,896	335,200	1,896
2021-02-22	1,864	1,885	1,856	1,870	142,800	1,870
2021-02-19	1,867	1,872	1,827	1,839	226,200	1,839
2021-02-18	1,827	1,852	1,826	1,846	233,100	1,846
2021-02-17	1,794	1,833	1,794	1,831	187,000	1,831
2021-02-16	1,795	1,802	1,779	1,791	161,100	1,791
2021-02-15	1,803	1,806	1,777	1,789	167,000	1,789
2021-02-12	1,801	1,809	1,771	1,780	198,900	1,780
2021-02-10	1,750	1,778	1,730	1,769	180,800	1,769
2021-02-09	1,750	1,762	1,741	1,754	138,900	1,754
2021-02-08	1,730	1,748	1,717	1,744	224,300	1,744
2021-02-05	1,694	1,720	1,693	1,713	205,300	1,713
2021-02-04	1,683	1,724	1,683	1,693	255,000	1,693
2021-02-03	1,630	1,740	1,630	1,739	418,200	1,739
2021-02-02	1,646	1,720	1,645	1,680	365,000	1,680
2021-02-01	1,581	1,636	1,581	1,627	222,800	1,627
2021-01-29	1,617	1,617	1,574	1,574	327,500	1,574
2021-01-28	1,573	1,627	1,573	1,624	402,600	1,624
2021-01-27	1,587	1,619	1,580	1,619	207,300	1,619
2021-01-26	1,573	1,583	1,568	1,579	168,200	1,579
2021-01-25	1,565	1,588	1,562	1,588	182,100	1,588
2021-01-22	1,579	1,588	1,566	1,581	234,600	1,581
2021-01-21	1,600	1,624	1,595	1,601	184,800	1,601
2021-01-20	1,599	1,608	1,587	1,600	214,700	1,600
2021-01-19	1,609	1,614	1,599	1,601	138,900	1,601
2021-01-18	1,610	1,610	1,594	1,601	209,900	1,601
2021-01-15	1,656	1,672	1,613	1,614	420,400	1,614
2021-01-14	1,621	1,646	1,617	1,639	226,600	1,639
2021-01-13	1,637	1,640	1,624	1,631	183,300	1,631
2021-01-12	1,645	1,655	1,638	1,646	181,500	1,646
2021-01-08	1,650	1,670	1,645	1,666	157,600	1,666
2021-01-07	1,675	1,693	1,654	1,655	189,600	1,655
2021-01-06	1,654	1,682	1,647	1,681	102,700	1,681
2021-01-05	1,675	1,677	1,648	1,649	124,500	1,649
2021-01-04	1,700	1,705	1,678	1,684	132,300	1,684

分割・併合履歴： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株

4917 (株)マンダム の時系列データ [2021年度]

4917 (株)マンダムの時系列データ [2021年度]