4917 (株)マンダム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-011,6291,6531,6291,649169,1001,649
2020-11-301,7001,7001,6281,637319,9001,637
2020-11-271,7141,7331,7081,708224,5001,708
2020-11-261,7201,7221,7061,715118,1001,715
2020-11-251,7401,7501,7211,731183,1001,731
2020-11-241,7501,7531,7231,723166,4001,723
2020-11-201,6851,7071,6731,707107,5001,707
2020-11-191,6881,6991,6721,693136,7001,693
2020-11-181,7351,7361,6921,70598,1001,705
2020-11-171,7271,7501,7121,731326,1001,731
2020-11-161,6961,7041,6701,687237,1001,687
2020-11-131,6741,6741,6321,646241,5001,646
2020-11-121,6831,7021,6621,682194,6001,682
2020-11-111,7231,7261,6891,700244,3001,700
2020-11-101,6931,7141,6751,692319,9001,692
2020-11-091,6501,6551,6191,636166,0001,636
2020-11-061,6001,6451,5921,638214,4001,638
2020-11-051,5811,5991,5721,596248,7001,596
2020-11-041,6001,6021,5681,576209,9001,576
2020-11-021,5491,6121,5431,567316,7001,567
2020-10-301,5881,6021,5371,549601,4001,549
2020-10-291,6841,7131,6681,700321,0001,700
2020-10-281,7211,7371,6931,720225,8001,720
2020-10-271,7491,7491,7141,744185,3001,744
2020-10-261,7851,8031,7591,770255,6001,770
2020-10-231,7911,8141,7821,808205,4001,808
2020-10-221,8071,8101,7761,778197,7001,778
2020-10-211,7981,8271,7931,800121,6001,800
2020-10-201,8191,8241,7901,796189,8001,796
2020-10-191,8101,8551,8101,832246,0001,832
2020-10-161,8501,8501,7761,782271,3001,782
2020-10-151,8661,9061,8491,850311,1001,850
2020-10-141,8421,8671,8371,856264,1001,856
2020-10-131,8271,8531,8161,842529,9001,842
2020-10-121,8141,8271,8031,815248,9001,815
2020-10-091,8251,8281,7891,798153,1001,798
2020-10-081,8191,8271,8041,813206,0001,813
2020-10-071,8221,8281,8091,824208,0001,824
2020-10-061,8491,8611,8211,840122,5001,840
2020-10-051,8151,8471,8121,845238,3001,845
2020-10-021,7861,8061,7671,778133,7001,778
2020-09-301,7961,8161,7651,765147,8001,765
2020-09-291,8031,8031,7531,782191,3001,782
2020-09-281,8071,8331,7931,832162,0001,832
2020-09-251,7731,7991,7731,788191,7001,788
2020-09-241,8111,8281,7721,772301,1001,772
2020-09-231,8741,8811,8281,832202,2001,832
2020-09-181,8481,8901,8481,888182,1001,888
2020-09-171,8311,8591,8191,856173,3001,856
2020-09-161,8391,8521,8311,851190,7001,851
2020-09-151,9001,9011,8651,865223,1001,865
2020-09-141,8721,9241,8721,904226,4001,904
2020-09-111,8631,8761,8391,869275,7001,869
2020-09-101,8011,8621,7991,827274,8001,827
2020-09-091,7791,7981,7631,796201,6001,796
2020-09-081,7651,8311,7611,819271,7001,819
2020-09-071,7301,7811,7301,775177,9001,775
2020-09-041,7261,7521,7151,730189,5001,730
2020-09-031,7451,7581,7241,734202,4001,734
2020-09-021,6921,7141,6771,714215,9001,714
2020-09-011,6731,6961,6651,682148,7001,682
2020-08-311,6391,6971,6391,685245,0001,685
2020-08-281,6511,6921,6451,651271,7001,651
2020-08-271,6671,6701,6591,668170,5001,668
2020-08-261,6951,7051,6771,690195,9001,690
2020-08-251,7101,7291,7061,720310,7001,720
2020-08-241,6541,6761,6421,676211,1001,676
2020-08-211,6651,6891,6651,676167,0001,676
2020-08-201,6781,6941,6671,681124,2001,681
2020-08-191,6601,6901,6581,688221,1001,688
2020-08-181,6701,6821,6541,679322,9001,679
2020-08-171,6981,7131,6811,685177,4001,685
2020-08-141,7001,7271,6881,716257,9001,716
2020-08-131,7101,7291,7041,715256,4001,715
2020-08-121,6631,6981,6581,698400,6001,698
2020-08-111,6331,6851,6331,678237,8001,678
2020-08-071,6411,6461,6061,623302,5001,623
2020-08-061,6241,6721,6241,663257,7001,663
2020-08-051,5981,6471,5911,645296,3001,645
2020-08-041,6141,6271,5731,627306,4001,627
2020-08-031,5721,6331,5711,621316,3001,621
2020-07-311,6501,6501,5061,527584,1001,527
2020-07-301,8001,8021,7041,726494,8001,726
2020-07-291,8571,8571,7961,802339,3001,802
2020-07-281,8611,8661,8401,863205,3001,863
2020-07-271,8501,8621,8241,861199,9001,861
2020-07-221,8831,8861,8671,870142,0001,870
2020-07-211,8851,8921,8721,889181,4001,889
2020-07-201,8751,8761,8511,875126,8001,875
2020-07-171,9161,9201,8701,875172,9001,875
2020-07-161,9301,9521,9091,920180,7001,920
2020-07-151,9151,9231,8941,911246,6001,911
2020-07-141,9001,9061,8781,899153,3001,899
2020-07-131,8911,9081,8881,902204,3001,902
2020-07-101,9001,9061,8901,896105,8001,896
2020-07-091,9231,9241,8981,904176,4001,904
2020-07-081,9501,9731,9271,927156,1001,927
2020-07-071,9511,9751,9431,975107,0001,975
2020-07-061,9291,9751,9291,970112,0001,970
2020-07-031,9501,9561,9111,929103,5001,929
2020-07-021,9601,9651,9271,948166,8001,948
2020-07-012,0012,0011,9461,950272,0001,950
2020-06-302,0082,0111,9851,985290,5001,985
2020-06-291,9801,9951,9691,989156,0001,989
2020-06-262,0002,0001,9732,000187,8002,000
2020-06-251,9991,9991,9661,975436,8001,975
2020-06-242,0802,0942,0232,030216,4002,030
2020-06-232,0612,0952,0532,076148,0002,076
2020-06-222,0652,0672,0522,061100,5002,061
2020-06-192,0632,0862,0542,080186,6002,080
2020-06-182,0752,0832,0582,069108,8002,069
2020-06-172,0732,0902,0612,076180,4002,076
2020-06-162,0432,0882,0152,077265,1002,077
2020-06-152,0222,0432,0022,002208,7002,002
2020-06-122,0202,0412,0082,022198,3002,022
2020-06-112,1212,1272,0912,095149,3002,095
2020-06-102,1502,1502,1112,135175,5002,135
2020-06-092,1932,1932,1382,158170,3002,158
2020-06-082,2482,2492,1742,187214,6002,187
2020-06-052,2052,2202,1822,210127,4002,210
2020-06-042,2232,2232,1912,21499,7002,214
2020-06-032,2372,2382,1532,175174,2002,175
2020-06-022,1642,2172,1642,203151,4002,203
2020-06-012,1802,1802,1512,170120,4002,170
2020-05-292,2352,2452,1772,177233,9002,177
2020-05-282,2322,2432,1872,236203,9002,236
2020-05-272,2102,2402,1922,228162,9002,228
2020-05-262,1932,2352,1802,224163,0002,224
2020-05-252,1652,1932,1442,146104,6002,146
2020-05-222,1102,1272,1022,11592,9002,115
2020-05-212,1322,1532,1292,135113,3002,135
2020-05-202,1132,1342,1112,132122,1002,132
2020-05-192,1852,2002,1202,151165,1002,151
2020-05-182,1282,1612,1072,135260,4002,135
2020-05-152,0442,0832,0182,078156,8002,078
2020-05-142,0392,0392,0012,015105,2002,015
2020-05-132,0262,0482,0112,047163,4002,047
2020-05-122,0792,1032,0412,046220,6002,046
2020-05-112,0682,1862,0532,129446,4002,129
2020-05-082,0102,0312,0032,025237,7002,025
2020-05-072,0032,0151,9811,985271,5001,985
2020-05-012,0882,1102,0112,025185,7002,025
2020-04-302,1102,1142,0822,086217,4002,086
2020-04-282,0802,0802,0372,053154,5002,053
2020-04-272,1042,1062,0632,086164,2002,086
2020-04-242,1272,1272,0752,09060,9002,090
2020-04-232,1002,1082,0732,10194,6002,101
2020-04-222,0792,1132,0702,07493,2002,074
2020-04-212,0502,1202,0492,11993,9002,119
2020-04-202,0782,0852,0522,073130,6002,073
2020-04-172,1152,1292,0732,088154,4002,088
2020-04-162,0492,0852,0302,074255,0002,074
2020-04-152,1102,1182,0672,088206,2002,088
2020-04-142,1202,1202,0852,109114,5002,109
2020-04-132,1162,1212,0812,094120,1002,094
2020-04-102,0992,1432,0362,136153,6002,136
2020-04-092,1062,1522,0402,076193,2002,076
2020-04-082,0052,1281,9882,104362,4002,104
2020-04-072,0022,0861,9872,029232,2002,029
2020-04-061,9641,9871,9301,968249,8001,968
2020-04-031,9962,0291,9251,941139,5001,941
2020-04-021,9922,0021,9471,955160,4001,955
2020-04-012,0302,0671,9791,992172,3001,992
2020-03-312,1212,1252,0392,071196,0002,071
2020-03-302,0912,1192,0342,119313,6002,119
2020-03-272,0612,2232,0602,222582,6002,222
2020-03-261,9992,0901,9682,061415,2002,061
2020-03-252,0402,0552,0002,013522,1002,013
2020-03-241,9741,9901,9011,973504,4001,973
2020-03-231,9982,0101,9061,956551,8001,956
2020-03-192,1312,1312,0212,040253,5002,040
2020-03-181,9972,1641,9972,088356,5002,088
2020-03-171,8922,0071,8681,982335,3001,982
2020-03-161,9422,0011,9171,922438,3001,922
2020-03-131,9411,9691,8731,930399,3001,930
2020-03-122,0862,0942,0162,043350,0002,043
2020-03-112,1542,2182,1482,150150,2002,150
2020-03-102,1062,1852,0512,171238,6002,171
2020-03-092,1992,2032,1292,156175,5002,156
2020-03-062,2902,2932,2392,249177,6002,249
2020-03-052,3322,3342,3052,325143,3002,325
2020-03-042,2902,3322,2682,297112,4002,297
2020-03-032,4012,4322,3102,310171,6002,310
2020-03-022,2632,4022,2622,361182,1002,361
2020-02-282,3382,3382,2862,306258,4002,306
2020-02-272,4052,4232,3962,397248,0002,397
2020-02-262,4062,4332,3872,433193,9002,433
2020-02-252,4502,4662,4132,422288,7002,422
2020-02-212,5462,5692,5292,548101,4002,548
2020-02-202,5432,5802,5342,551100,0002,551
2020-02-192,5562,5672,5372,547120,3002,547
2020-02-182,5502,5542,5082,520153,8002,520
2020-02-172,6102,6102,5812,58792,4002,587
2020-02-142,6282,6352,5932,633122,3002,633
2020-02-132,6242,6502,6112,638118,2002,638
2020-02-122,6622,6742,6242,625131,0002,625
2020-02-102,6422,6612,6322,658102,5002,658
2020-02-072,6922,7222,6672,677192,6002,677
2020-02-062,6402,6732,6322,672202,6002,672
2020-02-052,6302,6502,5972,620243,0002,620
2020-02-042,5272,6462,5272,610366,3002,610
2020-02-032,5002,5372,4602,510395,0002,510
2020-01-312,5002,5362,4462,500595,8002,500
2020-01-302,8272,8652,8032,817256,6002,817
2020-01-292,8732,8792,8232,826179,4002,826
2020-01-282,8552,8882,8422,871181,4002,871
2020-01-272,8602,8872,8122,884181,8002,884
2020-01-242,9812,9832,9372,94998,9002,949
2020-01-232,9652,9752,9432,96765,2002,967
2020-01-222,9872,9962,9712,99180,8002,991
2020-01-213,0103,0102,9702,97298,0002,972
2020-01-203,0303,0302,9952,99536,6002,995
2020-01-172,9993,0152,9822,99168,4002,991
2020-01-162,9842,9912,9612,96883,8002,968
2020-01-152,9993,0052,9723,00066,5003,000
2020-01-143,0203,0403,0003,02079,7003,020
2020-01-103,0403,0402,9993,01041,2003,010
2020-01-093,0253,0352,9773,01058,8003,010
2020-01-082,9783,0152,9632,998110,3002,998
2020-01-072,9673,0452,9673,03092,6003,030
2020-01-062,9512,9672,9342,948107,1002,948

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