4917 (株)マンダム の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,560 | 1,578 | 1,560 | 1,564 | 116,200 | 1,564 |
| 2023-05-25 | 1,561 | 1,565 | 1,543 | 1,556 | 187,300 | 1,556 |
| 2023-05-24 | 1,595 | 1,596 | 1,560 | 1,571 | 130,500 | 1,571 |
| 2023-05-23 | 1,637 | 1,637 | 1,597 | 1,602 | 131,600 | 1,602 |
| 2023-05-22 | 1,620 | 1,638 | 1,596 | 1,638 | 134,400 | 1,638 |
| 2023-05-19 | 1,641 | 1,650 | 1,612 | 1,629 | 103,500 | 1,629 |
| 2023-05-18 | 1,638 | 1,644 | 1,625 | 1,636 | 97,600 | 1,636 |
| 2023-05-17 | 1,614 | 1,629 | 1,605 | 1,626 | 97,000 | 1,626 |
| 2023-05-16 | 1,647 | 1,648 | 1,603 | 1,619 | 251,600 | 1,619 |
| 2023-05-15 | 1,622 | 1,655 | 1,622 | 1,640 | 263,900 | 1,640 |
| 2023-05-12 | 1,566 | 1,587 | 1,565 | 1,587 | 120,400 | 1,587 |
| 2023-05-11 | 1,583 | 1,583 | 1,564 | 1,573 | 73,300 | 1,573 |
| 2023-05-10 | 1,615 | 1,615 | 1,583 | 1,585 | 86,300 | 1,585 |
| 2023-05-09 | 1,593 | 1,615 | 1,590 | 1,615 | 126,500 | 1,615 |
| 2023-05-08 | 1,602 | 1,622 | 1,588 | 1,593 | 112,800 | 1,593 |
| 2023-05-02 | 1,617 | 1,620 | 1,593 | 1,598 | 154,600 | 1,598 |
| 2023-05-01 | 1,610 | 1,618 | 1,598 | 1,617 | 130,700 | 1,617 |
| 2023-04-28 | 1,610 | 1,614 | 1,598 | 1,614 | 94,400 | 1,614 |
| 2023-04-27 | 1,602 | 1,602 | 1,576 | 1,587 | 92,900 | 1,587 |
| 2023-04-26 | 1,590 | 1,625 | 1,581 | 1,606 | 126,400 | 1,606 |
| 2023-04-25 | 1,616 | 1,619 | 1,596 | 1,598 | 154,200 | 1,598 |
| 2023-04-24 | 1,600 | 1,630 | 1,594 | 1,616 | 124,600 | 1,616 |
| 2023-04-21 | 1,575 | 1,600 | 1,567 | 1,589 | 108,500 | 1,589 |
| 2023-04-20 | 1,567 | 1,579 | 1,561 | 1,569 | 53,600 | 1,569 |
| 2023-04-19 | 1,572 | 1,572 | 1,556 | 1,567 | 114,600 | 1,567 |
| 2023-04-18 | 1,561 | 1,583 | 1,545 | 1,574 | 180,000 | 1,574 |
| 2023-04-17 | 1,536 | 1,582 | 1,526 | 1,566 | 320,600 | 1,566 |
| 2023-04-14 | 1,514 | 1,538 | 1,509 | 1,535 | 146,800 | 1,535 |
| 2023-04-13 | 1,491 | 1,506 | 1,487 | 1,505 | 93,800 | 1,505 |
| 2023-04-12 | 1,480 | 1,504 | 1,480 | 1,489 | 97,200 | 1,489 |
| 2023-04-11 | 1,474 | 1,485 | 1,474 | 1,480 | 69,100 | 1,480 |
| 2023-04-10 | 1,462 | 1,473 | 1,453 | 1,471 | 71,900 | 1,471 |
| 2023-04-07 | 1,450 | 1,465 | 1,447 | 1,459 | 74,800 | 1,459 |
| 2023-04-06 | 1,463 | 1,469 | 1,451 | 1,452 | 109,000 | 1,452 |
| 2023-04-05 | 1,468 | 1,486 | 1,463 | 1,468 | 150,800 | 1,468 |
| 2023-04-04 | 1,488 | 1,488 | 1,464 | 1,484 | 171,900 | 1,484 |
| 2023-04-03 | 1,475 | 1,494 | 1,470 | 1,484 | 97,500 | 1,484 |
| 2023-03-31 | 1,475 | 1,487 | 1,463 | 1,477 | 105,600 | 1,477 |
| 2023-03-30 | 1,473 | 1,478 | 1,460 | 1,475 | 191,000 | 1,475 |
| 2023-03-29 | 1,477 | 1,504 | 1,471 | 1,503 | 304,100 | 1,503 |
| 2023-03-28 | 1,472 | 1,474 | 1,459 | 1,466 | 175,200 | 1,466 |
| 2023-03-27 | 1,481 | 1,487 | 1,464 | 1,469 | 253,600 | 1,469 |
| 2023-03-24 | 1,463 | 1,467 | 1,447 | 1,466 | 201,600 | 1,466 |
| 2023-03-23 | 1,460 | 1,468 | 1,453 | 1,463 | 106,300 | 1,463 |
| 2023-03-22 | 1,459 | 1,473 | 1,453 | 1,464 | 98,200 | 1,464 |
| 2023-03-20 | 1,448 | 1,451 | 1,438 | 1,439 | 143,200 | 1,439 |
| 2023-03-17 | 1,466 | 1,470 | 1,447 | 1,450 | 152,900 | 1,450 |
| 2023-03-16 | 1,439 | 1,459 | 1,432 | 1,459 | 107,500 | 1,459 |
| 2023-03-15 | 1,465 | 1,475 | 1,457 | 1,462 | 78,100 | 1,462 |
| 2023-03-14 | 1,467 | 1,467 | 1,436 | 1,447 | 131,100 | 1,447 |
| 2023-03-13 | 1,480 | 1,484 | 1,470 | 1,478 | 93,900 | 1,478 |
| 2023-03-10 | 1,500 | 1,514 | 1,486 | 1,487 | 224,600 | 1,487 |
| 2023-03-09 | 1,484 | 1,515 | 1,484 | 1,514 | 126,900 | 1,514 |
| 2023-03-08 | 1,463 | 1,479 | 1,461 | 1,476 | 85,900 | 1,476 |
| 2023-03-07 | 1,462 | 1,477 | 1,461 | 1,465 | 122,700 | 1,465 |
| 2023-03-06 | 1,464 | 1,473 | 1,457 | 1,464 | 135,300 | 1,464 |
| 2023-03-03 | 1,442 | 1,466 | 1,442 | 1,459 | 148,200 | 1,459 |
| 2023-03-02 | 1,419 | 1,438 | 1,419 | 1,438 | 121,400 | 1,438 |
| 2023-03-01 | 1,429 | 1,430 | 1,409 | 1,416 | 82,600 | 1,416 |
| 2023-02-28 | 1,425 | 1,435 | 1,421 | 1,435 | 100,700 | 1,435 |
| 2023-02-27 | 1,431 | 1,433 | 1,412 | 1,418 | 127,400 | 1,418 |
| 2023-02-24 | 1,430 | 1,440 | 1,420 | 1,438 | 67,000 | 1,438 |
| 2023-02-22 | 1,428 | 1,439 | 1,426 | 1,430 | 79,800 | 1,430 |
| 2023-02-21 | 1,434 | 1,439 | 1,429 | 1,433 | 59,900 | 1,433 |
| 2023-02-20 | 1,431 | 1,451 | 1,431 | 1,434 | 87,900 | 1,434 |
| 2023-02-17 | 1,448 | 1,448 | 1,431 | 1,431 | 82,600 | 1,431 |
| 2023-02-16 | 1,435 | 1,470 | 1,435 | 1,453 | 162,500 | 1,453 |
| 2023-02-15 | 1,416 | 1,417 | 1,404 | 1,410 | 73,700 | 1,410 |
| 2023-02-14 | 1,419 | 1,422 | 1,407 | 1,413 | 44,400 | 1,413 |
| 2023-02-13 | 1,405 | 1,406 | 1,393 | 1,402 | 58,600 | 1,402 |
| 2023-02-10 | 1,404 | 1,415 | 1,397 | 1,413 | 48,400 | 1,413 |
| 2023-02-09 | 1,402 | 1,424 | 1,401 | 1,410 | 58,600 | 1,410 |
| 2023-02-08 | 1,416 | 1,428 | 1,405 | 1,409 | 54,400 | 1,409 |
| 2023-02-07 | 1,420 | 1,437 | 1,417 | 1,424 | 87,700 | 1,424 |
| 2023-02-06 | 1,395 | 1,429 | 1,391 | 1,420 | 129,700 | 1,420 |
| 2023-02-03 | 1,423 | 1,423 | 1,374 | 1,387 | 291,400 | 1,387 |
| 2023-02-02 | 1,475 | 1,475 | 1,426 | 1,438 | 170,100 | 1,438 |
| 2023-02-01 | 1,475 | 1,480 | 1,442 | 1,447 | 130,100 | 1,447 |
| 2023-01-31 | 1,459 | 1,472 | 1,453 | 1,469 | 90,900 | 1,469 |
| 2023-01-30 | 1,437 | 1,456 | 1,436 | 1,450 | 85,200 | 1,450 |
| 2023-01-27 | 1,427 | 1,441 | 1,423 | 1,438 | 78,600 | 1,438 |
| 2023-01-26 | 1,426 | 1,438 | 1,425 | 1,426 | 59,600 | 1,426 |
| 2023-01-25 | 1,421 | 1,424 | 1,401 | 1,420 | 85,000 | 1,420 |
| 2023-01-24 | 1,410 | 1,422 | 1,405 | 1,421 | 85,600 | 1,421 |
| 2023-01-23 | 1,396 | 1,406 | 1,391 | 1,402 | 66,300 | 1,402 |
| 2023-01-20 | 1,380 | 1,388 | 1,374 | 1,385 | 89,000 | 1,385 |
| 2023-01-19 | 1,368 | 1,384 | 1,364 | 1,377 | 68,300 | 1,377 |
| 2023-01-18 | 1,354 | 1,374 | 1,350 | 1,369 | 64,300 | 1,369 |
| 2023-01-17 | 1,348 | 1,354 | 1,344 | 1,351 | 61,500 | 1,351 |
| 2023-01-16 | 1,340 | 1,357 | 1,334 | 1,347 | 59,200 | 1,347 |
| 2023-01-13 | 1,358 | 1,364 | 1,340 | 1,346 | 126,600 | 1,346 |
| 2023-01-12 | 1,383 | 1,383 | 1,357 | 1,362 | 149,200 | 1,362 |
| 2023-01-11 | 1,408 | 1,414 | 1,386 | 1,391 | 123,300 | 1,391 |
| 2023-01-10 | 1,418 | 1,422 | 1,403 | 1,403 | 71,500 | 1,403 |
| 2023-01-06 | 1,424 | 1,427 | 1,409 | 1,414 | 75,400 | 1,414 |
| 2023-01-05 | 1,421 | 1,433 | 1,411 | 1,427 | 99,000 | 1,427 |
| 2023-01-04 | 1,446 | 1,446 | 1,418 | 1,427 | 98,200 | 1,427 |
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
