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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,497 | 1,509 | 1,481 | 1,502 | 126,800 | 1,502 |
| 2022-10-05 | 1,525 | 1,535 | 1,491 | 1,491 | 108,400 | 1,491 |
| 2022-10-04 | 1,495 | 1,511 | 1,477 | 1,505 | 218,300 | 1,505 |
| 2022-10-03 | 1,517 | 1,517 | 1,459 | 1,472 | 198,500 | 1,472 |
| 2022-09-30 | 1,507 | 1,529 | 1,507 | 1,520 | 139,400 | 1,520 |
| 2022-09-29 | 1,511 | 1,523 | 1,498 | 1,516 | 121,000 | 1,516 |
| 2022-09-28 | 1,490 | 1,510 | 1,465 | 1,503 | 191,800 | 1,503 |
| 2022-09-27 | 1,498 | 1,536 | 1,498 | 1,517 | 128,600 | 1,517 |
| 2022-09-26 | 1,494 | 1,506 | 1,486 | 1,488 | 111,600 | 1,488 |
| 2022-09-22 | 1,503 | 1,514 | 1,498 | 1,507 | 69,600 | 1,507 |
| 2022-09-21 | 1,539 | 1,549 | 1,514 | 1,518 | 94,000 | 1,518 |
| 2022-09-20 | 1,524 | 1,541 | 1,513 | 1,541 | 113,900 | 1,541 |
| 2022-09-16 | 1,516 | 1,532 | 1,510 | 1,524 | 166,600 | 1,524 |
| 2022-09-15 | 1,520 | 1,532 | 1,510 | 1,522 | 166,800 | 1,522 |
| 2022-09-14 | 1,526 | 1,543 | 1,526 | 1,535 | 126,500 | 1,535 |
| 2022-09-13 | 1,544 | 1,560 | 1,532 | 1,560 | 97,000 | 1,560 |
| 2022-09-12 | 1,527 | 1,544 | 1,520 | 1,540 | 89,700 | 1,540 |
| 2022-09-09 | 1,500 | 1,528 | 1,500 | 1,514 | 167,400 | 1,514 |
| 2022-09-08 | 1,496 | 1,501 | 1,485 | 1,491 | 171,000 | 1,491 |
| 2022-09-07 | 1,489 | 1,489 | 1,464 | 1,478 | 136,500 | 1,478 |
| 2022-09-06 | 1,518 | 1,518 | 1,486 | 1,489 | 132,600 | 1,489 |
| 2022-09-05 | 1,506 | 1,519 | 1,489 | 1,505 | 195,400 | 1,505 |
| 2022-09-02 | 1,514 | 1,527 | 1,498 | 1,522 | 179,100 | 1,522 |
| 2022-09-01 | 1,488 | 1,504 | 1,481 | 1,498 | 147,900 | 1,498 |
| 2022-08-31 | 1,501 | 1,519 | 1,495 | 1,506 | 88,700 | 1,506 |
| 2022-08-30 | 1,523 | 1,527 | 1,512 | 1,517 | 71,200 | 1,517 |
| 2022-08-29 | 1,508 | 1,514 | 1,496 | 1,512 | 112,700 | 1,512 |
| 2022-08-26 | 1,539 | 1,551 | 1,527 | 1,537 | 99,200 | 1,537 |
| 2022-08-25 | 1,542 | 1,556 | 1,538 | 1,538 | 62,800 | 1,538 |
| 2022-08-24 | 1,559 | 1,563 | 1,526 | 1,539 | 120,100 | 1,539 |
| 2022-08-23 | 1,540 | 1,560 | 1,534 | 1,559 | 80,300 | 1,559 |
| 2022-08-22 | 1,560 | 1,563 | 1,535 | 1,552 | 182,300 | 1,552 |
| 2022-08-19 | 1,591 | 1,599 | 1,573 | 1,579 | 115,100 | 1,579 |
| 2022-08-18 | 1,607 | 1,618 | 1,566 | 1,575 | 184,800 | 1,575 |
| 2022-08-17 | 1,598 | 1,609 | 1,590 | 1,606 | 96,900 | 1,606 |
| 2022-08-16 | 1,597 | 1,603 | 1,570 | 1,584 | 200,300 | 1,584 |
| 2022-08-15 | 1,582 | 1,605 | 1,580 | 1,602 | 118,500 | 1,602 |
| 2022-08-12 | 1,600 | 1,600 | 1,566 | 1,577 | 153,400 | 1,577 |
| 2022-08-10 | 1,567 | 1,594 | 1,567 | 1,584 | 92,700 | 1,584 |
| 2022-08-09 | 1,583 | 1,595 | 1,568 | 1,574 | 72,400 | 1,574 |
| 2022-08-08 | 1,560 | 1,580 | 1,551 | 1,567 | 162,800 | 1,567 |
| 2022-08-05 | 1,536 | 1,577 | 1,536 | 1,563 | 138,800 | 1,563 |
| 2022-08-04 | 1,533 | 1,567 | 1,524 | 1,545 | 260,600 | 1,545 |
| 2022-08-03 | 1,570 | 1,579 | 1,531 | 1,539 | 244,500 | 1,539 |
| 2022-08-02 | 1,593 | 1,603 | 1,556 | 1,600 | 352,400 | 1,600 |
| 2022-08-01 | 1,659 | 1,702 | 1,515 | 1,543 | 818,500 | 1,543 |
| 2022-07-29 | 1,644 | 1,654 | 1,612 | 1,619 | 382,900 | 1,619 |
| 2022-07-28 | 1,665 | 1,672 | 1,613 | 1,620 | 419,200 | 1,620 |
| 2022-07-27 | 1,661 | 1,666 | 1,641 | 1,643 | 194,100 | 1,643 |
| 2022-07-26 | 1,662 | 1,672 | 1,650 | 1,667 | 168,000 | 1,667 |
| 2022-07-25 | 1,671 | 1,677 | 1,644 | 1,651 | 181,700 | 1,651 |
| 2022-07-22 | 1,677 | 1,688 | 1,670 | 1,675 | 186,600 | 1,675 |
| 2022-07-21 | 1,660 | 1,683 | 1,660 | 1,676 | 153,600 | 1,676 |
| 2022-07-20 | 1,666 | 1,675 | 1,653 | 1,674 | 133,700 | 1,674 |
| 2022-07-19 | 1,657 | 1,658 | 1,626 | 1,648 | 184,900 | 1,648 |
| 2022-07-15 | 1,662 | 1,675 | 1,651 | 1,655 | 171,200 | 1,655 |
| 2022-07-14 | 1,656 | 1,669 | 1,647 | 1,661 | 99,500 | 1,661 |
| 2022-07-13 | 1,670 | 1,670 | 1,629 | 1,652 | 176,500 | 1,652 |
| 2022-07-12 | 1,697 | 1,699 | 1,663 | 1,668 | 159,800 | 1,668 |
| 2022-07-11 | 1,647 | 1,711 | 1,647 | 1,695 | 358,600 | 1,695 |
| 2022-07-08 | 1,632 | 1,645 | 1,616 | 1,620 | 229,000 | 1,620 |
| 2022-07-07 | 1,598 | 1,631 | 1,581 | 1,625 | 188,700 | 1,625 |
| 2022-07-06 | 1,587 | 1,614 | 1,582 | 1,585 | 208,000 | 1,585 |
| 2022-07-05 | 1,620 | 1,620 | 1,588 | 1,592 | 124,600 | 1,592 |
| 2022-07-04 | 1,635 | 1,648 | 1,605 | 1,620 | 205,900 | 1,620 |
| 2022-07-01 | 1,595 | 1,616 | 1,587 | 1,602 | 225,000 | 1,602 |
| 2022-06-30 | 1,584 | 1,619 | 1,571 | 1,593 | 423,000 | 1,593 |
| 2022-06-29 | 1,562 | 1,625 | 1,536 | 1,624 | 660,300 | 1,624 |
| 2022-06-28 | 1,495 | 1,583 | 1,484 | 1,563 | 565,400 | 1,563 |
| 2022-06-27 | 1,480 | 1,494 | 1,463 | 1,492 | 208,500 | 1,492 |
| 2022-06-24 | 1,458 | 1,469 | 1,447 | 1,453 | 187,700 | 1,453 |
| 2022-06-23 | 1,412 | 1,457 | 1,412 | 1,449 | 190,100 | 1,449 |
| 2022-06-22 | 1,440 | 1,443 | 1,420 | 1,423 | 142,200 | 1,423 |
| 2022-06-21 | 1,457 | 1,458 | 1,437 | 1,445 | 128,100 | 1,445 |
| 2022-06-20 | 1,430 | 1,440 | 1,400 | 1,427 | 134,800 | 1,427 |
| 2022-06-17 | 1,406 | 1,435 | 1,395 | 1,427 | 136,600 | 1,427 |
| 2022-06-16 | 1,481 | 1,481 | 1,437 | 1,443 | 137,600 | 1,443 |
| 2022-06-15 | 1,464 | 1,464 | 1,431 | 1,432 | 109,500 | 1,432 |
| 2022-06-14 | 1,434 | 1,466 | 1,429 | 1,464 | 134,900 | 1,464 |
| 2022-06-13 | 1,461 | 1,490 | 1,459 | 1,474 | 103,900 | 1,474 |
| 2022-06-10 | 1,484 | 1,492 | 1,470 | 1,472 | 96,200 | 1,472 |
| 2022-06-09 | 1,520 | 1,523 | 1,499 | 1,500 | 73,600 | 1,500 |
| 2022-06-08 | 1,518 | 1,526 | 1,504 | 1,523 | 124,900 | 1,523 |
| 2022-06-07 | 1,506 | 1,531 | 1,488 | 1,507 | 130,200 | 1,507 |
| 2022-06-06 | 1,500 | 1,524 | 1,492 | 1,515 | 126,300 | 1,515 |
| 2022-06-03 | 1,509 | 1,522 | 1,501 | 1,518 | 198,400 | 1,518 |
| 2022-06-02 | 1,499 | 1,502 | 1,476 | 1,485 | 201,100 | 1,485 |
| 2022-06-01 | 1,423 | 1,505 | 1,423 | 1,500 | 285,700 | 1,500 |
| 2022-05-31 | 1,438 | 1,439 | 1,417 | 1,417 | 178,500 | 1,417 |
| 2022-05-30 | 1,431 | 1,436 | 1,417 | 1,428 | 149,400 | 1,428 |
| 2022-05-27 | 1,414 | 1,421 | 1,407 | 1,416 | 107,500 | 1,416 |
| 2022-05-26 | 1,373 | 1,412 | 1,371 | 1,408 | 171,000 | 1,408 |
| 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