4917 (株)マンダム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,395 | 1,397 | 1,370 | 1,373 | 152,300 | 1,373 |
| 2022-05-24 | 1,389 | 1,395 | 1,366 | 1,380 | 130,300 | 1,380 |
| 2022-05-23 | 1,378 | 1,396 | 1,374 | 1,395 | 113,600 | 1,395 |
| 2022-05-20 | 1,360 | 1,386 | 1,354 | 1,375 | 135,400 | 1,375 |
| 2022-05-19 | 1,356 | 1,358 | 1,326 | 1,351 | 105,700 | 1,351 |
| 2022-05-18 | 1,362 | 1,365 | 1,340 | 1,359 | 112,700 | 1,359 |
| 2022-05-17 | 1,379 | 1,390 | 1,346 | 1,362 | 124,800 | 1,362 |
| 2022-05-16 | 1,349 | 1,383 | 1,347 | 1,377 | 223,800 | 1,377 |
| 2022-05-13 | 1,329 | 1,344 | 1,302 | 1,322 | 287,300 | 1,322 |
| 2022-05-12 | 1,280 | 1,368 | 1,272 | 1,344 | 651,500 | 1,344 |
| 2022-05-11 | 1,269 | 1,269 | 1,238 | 1,258 | 133,000 | 1,258 |
| 2022-05-10 | 1,235 | 1,269 | 1,227 | 1,260 | 151,700 | 1,260 |
| 2022-05-09 | 1,260 | 1,266 | 1,238 | 1,238 | 159,200 | 1,238 |
| 2022-05-06 | 1,305 | 1,305 | 1,258 | 1,265 | 224,200 | 1,265 |
| 2022-05-02 | 1,303 | 1,322 | 1,302 | 1,320 | 130,100 | 1,320 |
| 2022-04-28 | 1,266 | 1,299 | 1,266 | 1,295 | 137,800 | 1,295 |
| 2022-04-27 | 1,272 | 1,281 | 1,265 | 1,277 | 167,000 | 1,277 |
| 2022-04-26 | 1,274 | 1,300 | 1,269 | 1,290 | 109,800 | 1,290 |
| 2022-04-25 | 1,271 | 1,281 | 1,264 | 1,278 | 124,400 | 1,278 |
| 2022-04-22 | 1,284 | 1,298 | 1,279 | 1,296 | 107,300 | 1,296 |
| 2022-04-21 | 1,301 | 1,322 | 1,301 | 1,308 | 124,200 | 1,308 |
| 2022-04-20 | 1,320 | 1,327 | 1,310 | 1,311 | 106,800 | 1,311 |
| 2022-04-19 | 1,296 | 1,316 | 1,296 | 1,300 | 109,300 | 1,300 |
| 2022-04-18 | 1,281 | 1,308 | 1,279 | 1,303 | 109,600 | 1,303 |
| 2022-04-15 | 1,311 | 1,326 | 1,290 | 1,296 | 161,300 | 1,296 |
| 2022-04-14 | 1,319 | 1,327 | 1,303 | 1,321 | 113,400 | 1,321 |
| 2022-04-13 | 1,286 | 1,312 | 1,286 | 1,307 | 92,000 | 1,307 |
| 2022-04-12 | 1,300 | 1,314 | 1,292 | 1,304 | 133,800 | 1,304 |
| 2022-04-11 | 1,299 | 1,308 | 1,287 | 1,294 | 91,400 | 1,294 |
| 2022-04-08 | 1,321 | 1,324 | 1,292 | 1,312 | 165,100 | 1,312 |
| 2022-04-07 | 1,341 | 1,352 | 1,302 | 1,305 | 206,400 | 1,305 |
| 2022-04-06 | 1,355 | 1,378 | 1,352 | 1,363 | 157,400 | 1,363 |
| 2022-04-05 | 1,365 | 1,382 | 1,352 | 1,375 | 196,400 | 1,375 |
| 2022-04-04 | 1,347 | 1,365 | 1,343 | 1,363 | 246,900 | 1,363 |
| 2022-04-01 | 1,297 | 1,332 | 1,296 | 1,326 | 190,500 | 1,326 |
| 2022-03-31 | 1,320 | 1,325 | 1,308 | 1,315 | 147,900 | 1,315 |
| 2022-03-30 | 1,304 | 1,315 | 1,290 | 1,315 | 291,700 | 1,315 |
| 2022-03-29 | 1,315 | 1,329 | 1,293 | 1,329 | 438,900 | 1,329 |
| 2022-03-28 | 1,311 | 1,313 | 1,290 | 1,307 | 264,600 | 1,307 |
| 2022-03-25 | 1,311 | 1,311 | 1,281 | 1,300 | 273,300 | 1,300 |
| 2022-03-24 | 1,277 | 1,296 | 1,274 | 1,294 | 171,900 | 1,294 |
| 2022-03-23 | 1,276 | 1,295 | 1,273 | 1,285 | 239,600 | 1,285 |
| 2022-03-22 | 1,252 | 1,270 | 1,250 | 1,252 | 289,800 | 1,252 |
| 2022-03-18 | 1,247 | 1,261 | 1,237 | 1,239 | 339,600 | 1,239 |
| 2022-03-17 | 1,242 | 1,266 | 1,229 | 1,264 | 338,600 | 1,264 |
| 2022-03-16 | 1,231 | 1,232 | 1,210 | 1,212 | 246,500 | 1,212 |
| 2022-03-15 | 1,218 | 1,232 | 1,212 | 1,216 | 259,500 | 1,216 |
| 2022-03-14 | 1,219 | 1,221 | 1,204 | 1,208 | 216,900 | 1,208 |
| 2022-03-11 | 1,228 | 1,239 | 1,215 | 1,215 | 289,300 | 1,215 |
| 2022-03-10 | 1,254 | 1,273 | 1,243 | 1,262 | 175,500 | 1,262 |
| 2022-03-09 | 1,256 | 1,264 | 1,225 | 1,230 | 226,400 | 1,230 |
| 2022-03-08 | 1,246 | 1,277 | 1,238 | 1,261 | 246,100 | 1,261 |
| 2022-03-07 | 1,266 | 1,270 | 1,249 | 1,258 | 262,300 | 1,258 |
| 2022-03-04 | 1,330 | 1,333 | 1,287 | 1,288 | 270,700 | 1,288 |
| 2022-03-03 | 1,345 | 1,356 | 1,341 | 1,343 | 118,500 | 1,343 |
| 2022-03-02 | 1,356 | 1,359 | 1,333 | 1,333 | 198,200 | 1,333 |
| 2022-03-01 | 1,394 | 1,398 | 1,369 | 1,374 | 211,000 | 1,374 |
| 2022-02-28 | 1,340 | 1,379 | 1,338 | 1,374 | 198,900 | 1,374 |
| 2022-02-25 | 1,336 | 1,354 | 1,322 | 1,346 | 234,800 | 1,346 |
| 2022-02-24 | 1,371 | 1,380 | 1,332 | 1,342 | 334,000 | 1,342 |
| 2022-02-22 | 1,369 | 1,396 | 1,365 | 1,394 | 186,200 | 1,394 |
| 2022-02-21 | 1,367 | 1,397 | 1,356 | 1,392 | 211,800 | 1,392 |
| 2022-02-18 | 1,361 | 1,392 | 1,361 | 1,391 | 198,000 | 1,391 |
| 2022-02-17 | 1,376 | 1,386 | 1,366 | 1,379 | 176,800 | 1,379 |
| 2022-02-16 | 1,353 | 1,377 | 1,343 | 1,369 | 310,900 | 1,369 |
| 2022-02-15 | 1,299 | 1,346 | 1,299 | 1,334 | 574,600 | 1,334 |
| 2022-02-14 | 1,261 | 1,294 | 1,261 | 1,288 | 644,600 | 1,288 |
| 2022-02-10 | 1,283 | 1,294 | 1,275 | 1,290 | 240,900 | 1,290 |
| 2022-02-09 | 1,269 | 1,289 | 1,260 | 1,271 | 239,200 | 1,271 |
| 2022-02-08 | 1,253 | 1,275 | 1,252 | 1,270 | 280,500 | 1,270 |
| 2022-02-07 | 1,281 | 1,298 | 1,274 | 1,283 | 182,000 | 1,283 |
| 2022-02-04 | 1,267 | 1,296 | 1,258 | 1,289 | 279,400 | 1,289 |
| 2022-02-03 | 1,262 | 1,287 | 1,245 | 1,287 | 361,900 | 1,287 |
| 2022-02-02 | 1,287 | 1,294 | 1,262 | 1,282 | 711,100 | 1,282 |
| 2022-02-01 | 1,379 | 1,387 | 1,343 | 1,354 | 162,000 | 1,354 |
| 2022-01-31 | 1,350 | 1,376 | 1,350 | 1,368 | 145,300 | 1,368 |
| 2022-01-28 | 1,336 | 1,350 | 1,322 | 1,349 | 144,700 | 1,349 |
| 2022-01-27 | 1,365 | 1,365 | 1,307 | 1,314 | 278,800 | 1,314 |
| 2022-01-26 | 1,378 | 1,380 | 1,363 | 1,373 | 100,700 | 1,373 |
| 2022-01-25 | 1,388 | 1,388 | 1,361 | 1,378 | 98,500 | 1,378 |
| 2022-01-24 | 1,374 | 1,392 | 1,365 | 1,392 | 106,700 | 1,392 |
| 2022-01-21 | 1,350 | 1,389 | 1,339 | 1,388 | 106,000 | 1,388 |
| 2022-01-20 | 1,347 | 1,376 | 1,344 | 1,366 | 121,300 | 1,366 |
| 2022-01-19 | 1,363 | 1,373 | 1,341 | 1,343 | 193,500 | 1,343 |
| 2022-01-18 | 1,375 | 1,392 | 1,370 | 1,381 | 103,600 | 1,381 |
| 2022-01-17 | 1,380 | 1,389 | 1,361 | 1,367 | 58,700 | 1,367 |
| 2022-01-14 | 1,370 | 1,370 | 1,353 | 1,367 | 234,900 | 1,367 |
| 2022-01-13 | 1,400 | 1,402 | 1,381 | 1,381 | 116,600 | 1,381 |
| 2022-01-12 | 1,391 | 1,411 | 1,391 | 1,399 | 108,000 | 1,399 |
| 2022-01-11 | 1,398 | 1,399 | 1,381 | 1,381 | 138,400 | 1,381 |
| 2022-01-07 | 1,423 | 1,423 | 1,390 | 1,396 | 109,000 | 1,396 |
| 2022-01-06 | 1,410 | 1,430 | 1,396 | 1,399 | 251,800 | 1,399 |
| 2022-01-05 | 1,440 | 1,452 | 1,439 | 1,446 | 76,300 | 1,446 |
| 2022-01-04 | 1,441 | 1,449 | 1,419 | 1,440 | 133,400 | 1,440 |
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
