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
2022-10-061,4971,5091,4811,502126,8001,502
2022-10-051,5251,5351,4911,491108,4001,491
2022-10-041,4951,5111,4771,505218,3001,505
2022-10-031,5171,5171,4591,472198,5001,472
2022-09-301,5071,5291,5071,520139,4001,520
2022-09-291,5111,5231,4981,516121,0001,516
2022-09-281,4901,5101,4651,503191,8001,503
2022-09-271,4981,5361,4981,517128,6001,517
2022-09-261,4941,5061,4861,488111,6001,488
2022-09-221,5031,5141,4981,50769,6001,507
2022-09-211,5391,5491,5141,51894,0001,518
2022-09-201,5241,5411,5131,541113,9001,541
2022-09-161,5161,5321,5101,524166,6001,524
2022-09-151,5201,5321,5101,522166,8001,522
2022-09-141,5261,5431,5261,535126,5001,535
2022-09-131,5441,5601,5321,56097,0001,560
2022-09-121,5271,5441,5201,54089,7001,540
2022-09-091,5001,5281,5001,514167,4001,514
2022-09-081,4961,5011,4851,491171,0001,491
2022-09-071,4891,4891,4641,478136,5001,478
2022-09-061,5181,5181,4861,489132,6001,489
2022-09-051,5061,5191,4891,505195,4001,505
2022-09-021,5141,5271,4981,522179,1001,522
2022-09-011,4881,5041,4811,498147,9001,498
2022-08-311,5011,5191,4951,50688,7001,506
2022-08-301,5231,5271,5121,51771,2001,517
2022-08-291,5081,5141,4961,512112,7001,512
2022-08-261,5391,5511,5271,53799,2001,537
2022-08-251,5421,5561,5381,53862,8001,538
2022-08-241,5591,5631,5261,539120,1001,539
2022-08-231,5401,5601,5341,55980,3001,559
2022-08-221,5601,5631,5351,552182,3001,552
2022-08-191,5911,5991,5731,579115,1001,579
2022-08-181,6071,6181,5661,575184,8001,575
2022-08-171,5981,6091,5901,60696,9001,606
2022-08-161,5971,6031,5701,584200,3001,584
2022-08-151,5821,6051,5801,602118,5001,602
2022-08-121,6001,6001,5661,577153,4001,577
2022-08-101,5671,5941,5671,58492,7001,584
2022-08-091,5831,5951,5681,57472,4001,574
2022-08-081,5601,5801,5511,567162,8001,567
2022-08-051,5361,5771,5361,563138,8001,563
2022-08-041,5331,5671,5241,545260,6001,545
2022-08-031,5701,5791,5311,539244,5001,539
2022-08-021,5931,6031,5561,600352,4001,600
2022-08-011,6591,7021,5151,543818,5001,543
2022-07-291,6441,6541,6121,619382,9001,619
2022-07-281,6651,6721,6131,620419,2001,620
2022-07-271,6611,6661,6411,643194,1001,643
2022-07-261,6621,6721,6501,667168,0001,667
2022-07-251,6711,6771,6441,651181,7001,651
2022-07-221,6771,6881,6701,675186,6001,675
2022-07-211,6601,6831,6601,676153,6001,676
2022-07-201,6661,6751,6531,674133,7001,674
2022-07-191,6571,6581,6261,648184,9001,648
2022-07-151,6621,6751,6511,655171,2001,655
2022-07-141,6561,6691,6471,66199,5001,661
2022-07-131,6701,6701,6291,652176,5001,652
2022-07-121,6971,6991,6631,668159,8001,668
2022-07-111,6471,7111,6471,695358,6001,695
2022-07-081,6321,6451,6161,620229,0001,620
2022-07-071,5981,6311,5811,625188,7001,625
2022-07-061,5871,6141,5821,585208,0001,585
2022-07-051,6201,6201,5881,592124,6001,592
2022-07-041,6351,6481,6051,620205,9001,620
2022-07-011,5951,6161,5871,602225,0001,602
2022-06-301,5841,6191,5711,593423,0001,593
2022-06-291,5621,6251,5361,624660,3001,624
2022-06-281,4951,5831,4841,563565,4001,563
2022-06-271,4801,4941,4631,492208,5001,492
2022-06-241,4581,4691,4471,453187,7001,453
2022-06-231,4121,4571,4121,449190,1001,449
2022-06-221,4401,4431,4201,423142,2001,423
2022-06-211,4571,4581,4371,445128,1001,445
2022-06-201,4301,4401,4001,427134,8001,427
2022-06-171,4061,4351,3951,427136,6001,427
2022-06-161,4811,4811,4371,443137,6001,443
2022-06-151,4641,4641,4311,432109,5001,432
2022-06-141,4341,4661,4291,464134,9001,464
2022-06-131,4611,4901,4591,474103,9001,474
2022-06-101,4841,4921,4701,47296,2001,472
2022-06-091,5201,5231,4991,50073,6001,500
2022-06-081,5181,5261,5041,523124,9001,523
2022-06-071,5061,5311,4881,507130,2001,507
2022-06-061,5001,5241,4921,515126,3001,515
2022-06-031,5091,5221,5011,518198,4001,518
2022-06-021,4991,5021,4761,485201,1001,485
2022-06-011,4231,5051,4231,500285,7001,500
2022-05-311,4381,4391,4171,417178,5001,417
2022-05-301,4311,4361,4171,428149,4001,428
2022-05-271,4141,4211,4071,416107,5001,416
2022-05-261,3731,4121,3711,408171,0001,408
2022-05-251,3951,3971,3701,373152,3001,373
2022-05-241,3891,3951,3661,380130,3001,380
2022-05-231,3781,3961,3741,395113,6001,395
2022-05-201,3601,3861,3541,375135,4001,375
2022-05-191,3561,3581,3261,351105,7001,351
2022-05-181,3621,3651,3401,359112,7001,359
2022-05-171,3791,3901,3461,362124,8001,362
2022-05-161,3491,3831,3471,377223,8001,377
2022-05-131,3291,3441,3021,322287,3001,322
2022-05-121,2801,3681,2721,344651,5001,344
2022-05-111,2691,2691,2381,258133,0001,258
2022-05-101,2351,2691,2271,260151,7001,260
2022-05-091,2601,2661,2381,238159,2001,238
2022-05-061,3051,3051,2581,265224,2001,265
2022-05-021,3031,3221,3021,320130,1001,320
2022-04-281,2661,2991,2661,295137,8001,295
2022-04-271,2721,2811,2651,277167,0001,277
2022-04-261,2741,3001,2691,290109,8001,290
2022-04-251,2711,2811,2641,278124,4001,278
2022-04-221,2841,2981,2791,296107,3001,296
2022-04-211,3011,3221,3011,308124,2001,308
2022-04-201,3201,3271,3101,311106,8001,311
2022-04-191,2961,3161,2961,300109,3001,300
2022-04-181,2811,3081,2791,303109,6001,303
2022-04-151,3111,3261,2901,296161,3001,296
2022-04-141,3191,3271,3031,321113,4001,321
2022-04-131,2861,3121,2861,30792,0001,307
2022-04-121,3001,3141,2921,304133,8001,304
2022-04-111,2991,3081,2871,29491,4001,294
2022-04-081,3211,3241,2921,312165,1001,312
2022-04-071,3411,3521,3021,305206,4001,305
2022-04-061,3551,3781,3521,363157,4001,363
2022-04-051,3651,3821,3521,375196,4001,375
2022-04-041,3471,3651,3431,363246,9001,363
2022-04-011,2971,3321,2961,326190,5001,326
2022-03-311,3201,3251,3081,315147,9001,315
2022-03-301,3041,3151,2901,315291,7001,315
2022-03-291,3151,3291,2931,329438,9001,329
2022-03-281,3111,3131,2901,307264,6001,307
2022-03-251,3111,3111,2811,300273,3001,300
2022-03-241,2771,2961,2741,294171,9001,294
2022-03-231,2761,2951,2731,285239,6001,285
2022-03-221,2521,2701,2501,252289,8001,252
2022-03-181,2471,2611,2371,239339,6001,239
2022-03-171,2421,2661,2291,264338,6001,264
2022-03-161,2311,2321,2101,212246,5001,212
2022-03-151,2181,2321,2121,216259,5001,216
2022-03-141,2191,2211,2041,208216,9001,208
2022-03-111,2281,2391,2151,215289,3001,215
2022-03-101,2541,2731,2431,262175,5001,262
2022-03-091,2561,2641,2251,230226,4001,230
2022-03-081,2461,2771,2381,261246,1001,261
2022-03-071,2661,2701,2491,258262,3001,258
2022-03-041,3301,3331,2871,288270,7001,288
2022-03-031,3451,3561,3411,343118,5001,343
2022-03-021,3561,3591,3331,333198,2001,333
2022-03-011,3941,3981,3691,374211,0001,374
2022-02-281,3401,3791,3381,374198,9001,374
2022-02-251,3361,3541,3221,346234,8001,346
2022-02-241,3711,3801,3321,342334,0001,342
2022-02-221,3691,3961,3651,394186,2001,394
2022-02-211,3671,3971,3561,392211,8001,392
2022-02-181,3611,3921,3611,391198,0001,391
2022-02-171,3761,3861,3661,379176,8001,379
2022-02-161,3531,3771,3431,369310,9001,369
2022-02-151,2991,3461,2991,334574,6001,334
2022-02-141,2611,2941,2611,288644,6001,288
2022-02-101,2831,2941,2751,290240,9001,290
2022-02-091,2691,2891,2601,271239,2001,271
2022-02-081,2531,2751,2521,270280,5001,270
2022-02-071,2811,2981,2741,283182,0001,283
2022-02-041,2671,2961,2581,289279,4001,289
2022-02-031,2621,2871,2451,287361,9001,287
2022-02-021,2871,2941,2621,282711,1001,282
2022-02-011,3791,3871,3431,354162,0001,354
2022-01-311,3501,3761,3501,368145,3001,368
2022-01-281,3361,3501,3221,349144,7001,349
2022-01-271,3651,3651,3071,314278,8001,314
2022-01-261,3781,3801,3631,373100,7001,373
2022-01-251,3881,3881,3611,37898,5001,378
2022-01-241,3741,3921,3651,392106,7001,392
2022-01-211,3501,3891,3391,388106,0001,388
2022-01-201,3471,3761,3441,366121,3001,366
2022-01-191,3631,3731,3411,343193,5001,343
2022-01-181,3751,3921,3701,381103,6001,381
2022-01-171,3801,3891,3611,36758,7001,367
2022-01-141,3701,3701,3531,367234,9001,367
2022-01-131,4001,4021,3811,381116,6001,381
2022-01-121,3911,4111,3911,399108,0001,399
2022-01-111,3981,3991,3811,381138,4001,381
2022-01-071,4231,4231,3901,396109,0001,396
2022-01-061,4101,4301,3961,399251,8001,399
2022-01-051,4401,4521,4391,44676,3001,446
2022-01-041,4411,4491,4191,440133,4001,440

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