4917 (株)マンダム の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,4231,4231,3741,387291,4001,387
2023-02-021,4751,4751,4261,438170,1001,438
2023-02-011,4751,4801,4421,447130,1001,447
2023-01-311,4591,4721,4531,46990,9001,469
2023-01-301,4371,4561,4361,45085,2001,450
2023-01-271,4271,4411,4231,43878,6001,438
2023-01-261,4261,4381,4251,42659,6001,426
2023-01-251,4211,4241,4011,42085,0001,420
2023-01-241,4101,4221,4051,42185,6001,421
2023-01-231,3961,4061,3911,40266,3001,402
2023-01-201,3801,3881,3741,38589,0001,385
2023-01-191,3681,3841,3641,37768,3001,377
2023-01-181,3541,3741,3501,36964,3001,369
2023-01-171,3481,3541,3441,35161,5001,351
2023-01-161,3401,3571,3341,34759,2001,347
2023-01-131,3581,3641,3401,346126,6001,346
2023-01-121,3831,3831,3571,362149,2001,362
2023-01-111,4081,4141,3861,391123,3001,391
2023-01-101,4181,4221,4031,40371,5001,403
2023-01-061,4241,4271,4091,41475,4001,414
2023-01-051,4211,4331,4111,42799,0001,427
2023-01-041,4461,4461,4181,42798,2001,427

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