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
2021-10-211,6681,6761,6271,635157,3001,635
2021-10-201,6731,6991,6601,667376,4001,667
2021-10-191,6281,6601,6191,653477,3001,653
2021-10-181,5981,6271,5851,619373,8001,619
2021-10-151,6001,6021,5911,596202,8001,596
2021-10-141,5801,5891,5781,58276,4001,582
2021-10-131,5721,5881,5691,580105,4001,580
2021-10-121,5931,6071,5611,567357,3001,567
2021-10-111,6001,6021,5861,599217,4001,599
2021-10-081,6401,6431,6071,609243,8001,609
2021-10-071,6341,6431,6141,619187,4001,619
2021-10-061,6201,6411,6141,628207,8001,628
2021-10-051,6101,6421,6051,616247,1001,616
2021-10-041,6251,6341,6151,633171,4001,633
2021-10-011,6061,6111,5871,600206,9001,600
2021-09-301,5981,6171,5981,606208,0001,606
2021-09-291,5821,5981,5701,598148,7001,598
2021-09-281,6161,6161,5951,602195,2001,602
2021-09-271,6081,6481,6081,624223,0001,624
2021-09-241,6091,6221,5991,601222,7001,601
2021-09-221,5911,6071,5861,590237,2001,590
2021-09-211,6001,6101,5891,601271,3001,601
2021-09-171,6201,6421,6141,628486,4001,628
2021-09-161,6151,6211,6031,612315,8001,612
2021-09-151,6471,6501,6241,626261,6001,626
2021-09-141,6601,6631,6521,662189,2001,662
2021-09-131,6681,6701,6591,669165,3001,669
2021-09-101,6771,6881,6611,676268,9001,676
2021-09-091,6951,7071,6771,683128,9001,683
2021-09-081,7121,7201,6991,710116,8001,710
2021-09-071,7121,7151,6881,708160,3001,708
2021-09-061,6891,6991,6721,697145,5001,697
2021-09-031,6641,6921,6581,686164,6001,686
2021-09-021,6671,6741,6531,674117,4001,674
2021-09-011,6621,6721,6591,67193,9001,671
2021-08-311,6561,6741,6431,666124,3001,666
2021-08-301,6701,6801,6481,675131,4001,675
2021-08-271,6301,6601,6161,660234,5001,660
2021-08-261,5991,6301,5961,628140,4001,628
2021-08-251,6321,6481,6211,630123,3001,630
2021-08-241,6301,6521,6221,646153,1001,646
2021-08-231,6251,6381,6141,632183,3001,632
2021-08-201,6001,6141,5911,598270,1001,598
2021-08-191,6261,6541,6011,601575,8001,601
2021-08-181,6351,6521,6321,634445,6001,634
2021-08-171,6881,6991,6351,635230,6001,635
2021-08-161,6781,6901,6631,671166,5001,671
2021-08-131,7151,7151,6851,704293,9001,704
2021-08-121,7921,7921,7641,76969,5001,769
2021-08-111,7751,7891,7611,780122,0001,780
2021-08-101,7341,7721,7211,750133,0001,750
2021-08-061,6941,7361,6901,736162,9001,736
2021-08-051,6921,7091,6801,695152,7001,695
2021-08-041,6821,7001,6611,691230,1001,691
2021-08-031,7101,7301,6721,682450,0001,682
2021-08-021,6661,7421,6311,727915,4001,727
2021-07-301,9121,9151,8431,850182,6001,850
2021-07-291,9101,9371,9091,93190,3001,931
2021-07-281,9291,9321,9111,91587,1001,915
2021-07-271,9481,9621,9461,95092,2001,950
2021-07-261,9461,9491,9201,929118,9001,929
2021-07-211,8931,9271,8851,91096,0001,910
2021-07-201,8641,8961,8621,88198,4001,881
2021-07-191,9041,9111,8661,875134,8001,875
2021-07-161,9151,9491,9141,928106,1001,928
2021-07-151,9741,9741,9161,927171,7001,927
2021-07-142,0052,0131,9731,975166,7001,975
2021-07-132,0162,0302,0022,017138,2002,017
2021-07-121,9541,9911,9541,98990,1001,989
2021-07-091,8971,9391,8891,932189,8001,932
2021-07-081,9881,9911,9281,928180,9001,928
2021-07-072,0002,0151,9651,976150,2001,976
2021-07-062,0492,0522,0302,03766,5002,037
2021-07-052,0452,0622,0372,03781,3002,037
2021-07-022,0372,0872,0352,067113,6002,067
2021-07-012,0552,0682,0182,051167,6002,051
2021-06-302,1002,1132,0682,070122,8002,070
2021-06-292,0612,0822,0522,080107,8002,080
2021-06-282,0822,1042,0652,08393,5002,083
2021-06-252,1042,1152,0812,087197,9002,087
2021-06-242,1062,1182,0852,092196,0002,092
2021-06-232,1212,1542,1132,122198,7002,122
2021-06-222,0582,1292,0432,120152,7002,120
2021-06-212,0772,0772,0142,021139,1002,021
2021-06-182,1212,1242,0872,08897,9002,088
2021-06-172,1212,1212,0892,113157,8002,113
2021-06-162,1452,1642,1192,135113,5002,135
2021-06-152,1662,1842,1352,160107,4002,160
2021-06-142,1752,1962,1502,183161,4002,183
2021-06-112,1312,1792,1132,169250,6002,169
2021-06-102,0982,1392,0902,131152,2002,131
2021-06-092,0842,1282,0842,097112,2002,097
2021-06-082,0502,0972,0492,093152,1002,093
2021-06-072,0252,0542,0092,045127,3002,045
2021-06-042,0112,0302,0002,01361,0002,013
2021-06-031,9452,0171,9452,017148,4002,017
2021-06-021,9591,9801,9431,958259,8001,958
2021-06-011,9271,9591,9201,959111,1001,959
2021-05-311,9181,9431,9081,921113,4001,921
2021-05-281,9601,9671,9161,916151,0001,916
2021-05-271,9401,9611,9361,936147,5001,936
2021-05-261,9251,9521,9151,93697,9001,936
2021-05-251,9551,9551,9281,93262,1001,932
2021-05-241,9601,9841,9541,95492,0001,954
2021-05-211,9391,9481,9261,93294,7001,932
2021-05-201,9471,9661,9381,944145,7001,944
2021-05-191,9481,9641,9471,959140,7001,959
2021-05-181,9561,9771,9461,96897,1001,968
2021-05-171,9221,9381,9031,933101,7001,933
2021-05-141,9131,9401,9041,933127,5001,933
2021-05-131,9001,9381,8821,882196,4001,882
2021-05-121,9001,9281,8901,917368,3001,917
2021-05-112,0202,0511,9851,992252,2001,992
2021-05-102,0752,0812,0522,062190,0002,062
2021-05-072,0832,0932,0462,081232,9002,081
2021-05-062,0172,1052,0152,090226,4002,090
2021-04-302,0032,0762,0022,046178,9002,046
2021-04-281,9902,0111,9722,003145,3002,003
2021-04-272,0122,0412,0042,023139,9002,023
2021-04-262,0292,0292,0052,014107,4002,014
2021-04-232,0022,0431,9982,027106,8002,027
2021-04-222,0292,0582,0122,041108,9002,041
2021-04-212,0552,0601,9871,996191,6001,996
2021-04-202,1292,1412,0942,099190,5002,099
2021-04-192,1642,1762,1602,168113,1002,168
2021-04-162,1582,1772,1382,175168,3002,175
2021-04-152,1782,2062,1612,172156,3002,172
2021-04-142,1522,1792,1392,160168,4002,160
2021-04-132,1172,1442,1172,127177,9002,127
2021-04-122,0622,1182,0452,108166,7002,108
2021-04-092,0602,0852,0522,059111,8002,059
2021-04-082,0692,0692,0282,041147,3002,041
2021-04-072,0482,0802,0462,080114,9002,080
2021-04-062,0992,1062,0312,044192,1002,044
2021-04-052,1202,1202,0882,093132,5002,093
2021-04-022,1142,1292,0832,101155,5002,101
2021-04-012,0982,1082,0822,094187,7002,094
2021-03-312,0982,1132,0802,088271,4002,088
2021-03-302,1212,1252,1002,116348,0002,116
2021-03-292,1422,1422,0942,131602,9002,131
2021-03-262,0992,1332,0962,115314,5002,115
2021-03-252,0522,0982,0502,077267,3002,077
2021-03-242,1032,1072,0152,021421,8002,021
2021-03-232,1452,1702,1092,111355,2002,111
2021-03-222,1102,1702,1092,158506,5002,158
2021-03-192,0762,1362,0632,122474,8002,122
2021-03-182,0612,0832,0262,050274,0002,050
2021-03-172,0382,0772,0332,052307,6002,052
2021-03-161,9992,0371,9762,034252,6002,034
2021-03-151,9261,9661,9181,962174,6001,962
2021-03-121,9321,9321,9011,912180,7001,912
2021-03-111,9251,9521,9181,936211,6001,936
2021-03-101,9191,9261,8941,916138,2001,916
2021-03-091,8941,9251,8751,924230,6001,924
2021-03-081,8741,8741,8411,850140,7001,850
2021-03-051,8431,8471,8141,844253,2001,844
2021-03-041,8491,8611,8181,830141,4001,830
2021-03-031,8341,8481,8161,848130,5001,848
2021-03-021,8381,8391,8101,813147,9001,813
2021-03-011,8251,8461,8151,832224,5001,832
2021-02-261,8771,8771,8121,812322,1001,812
2021-02-251,9031,9121,8751,889361,4001,889
2021-02-241,8961,9281,8881,896335,2001,896
2021-02-221,8641,8851,8561,870142,8001,870
2021-02-191,8671,8721,8271,839226,2001,839
2021-02-181,8271,8521,8261,846233,1001,846
2021-02-171,7941,8331,7941,831187,0001,831
2021-02-161,7951,8021,7791,791161,1001,791
2021-02-151,8031,8061,7771,789167,0001,789
2021-02-121,8011,8091,7711,780198,9001,780
2021-02-101,7501,7781,7301,769180,8001,769
2021-02-091,7501,7621,7411,754138,9001,754
2021-02-081,7301,7481,7171,744224,3001,744
2021-02-051,6941,7201,6931,713205,3001,713
2021-02-041,6831,7241,6831,693255,0001,693
2021-02-031,6301,7401,6301,739418,2001,739
2021-02-021,6461,7201,6451,680365,0001,680
2021-02-011,5811,6361,5811,627222,8001,627
2021-01-291,6171,6171,5741,574327,5001,574
2021-01-281,5731,6271,5731,624402,6001,624
2021-01-271,5871,6191,5801,619207,3001,619
2021-01-261,5731,5831,5681,579168,2001,579
2021-01-251,5651,5881,5621,588182,1001,588
2021-01-221,5791,5881,5661,581234,6001,581
2021-01-211,6001,6241,5951,601184,8001,601
2021-01-201,5991,6081,5871,600214,7001,600
2021-01-191,6091,6141,5991,601138,9001,601
2021-01-181,6101,6101,5941,601209,9001,601
2021-01-151,6561,6721,6131,614420,4001,614
2021-01-141,6211,6461,6171,639226,6001,639
2021-01-131,6371,6401,6241,631183,3001,631
2021-01-121,6451,6551,6381,646181,5001,646
2021-01-081,6501,6701,6451,666157,6001,666
2021-01-071,6751,6931,6541,655189,6001,655
2021-01-061,6541,6821,6471,681102,7001,681
2021-01-051,6751,6771,6481,649124,5001,649
2021-01-041,7001,7051,6781,684132,3001,684

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