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
2021-10-21	1,668	1,676	1,627	1,635	157,300	1,635
2021-10-20	1,673	1,699	1,660	1,667	376,400	1,667
2021-10-19	1,628	1,660	1,619	1,653	477,300	1,653
2021-10-18	1,598	1,627	1,585	1,619	373,800	1,619
2021-10-15	1,600	1,602	1,591	1,596	202,800	1,596
2021-10-14	1,580	1,589	1,578	1,582	76,400	1,582
2021-10-13	1,572	1,588	1,569	1,580	105,400	1,580
2021-10-12	1,593	1,607	1,561	1,567	357,300	1,567
2021-10-11	1,600	1,602	1,586	1,599	217,400	1,599
2021-10-08	1,640	1,643	1,607	1,609	243,800	1,609
2021-10-07	1,634	1,643	1,614	1,619	187,400	1,619
2021-10-06	1,620	1,641	1,614	1,628	207,800	1,628
2021-10-05	1,610	1,642	1,605	1,616	247,100	1,616
2021-10-04	1,625	1,634	1,615	1,633	171,400	1,633
2021-10-01	1,606	1,611	1,587	1,600	206,900	1,600
2021-09-30	1,598	1,617	1,598	1,606	208,000	1,606
2021-09-29	1,582	1,598	1,570	1,598	148,700	1,598
2021-09-28	1,616	1,616	1,595	1,602	195,200	1,602
2021-09-27	1,608	1,648	1,608	1,624	223,000	1,624
2021-09-24	1,609	1,622	1,599	1,601	222,700	1,601
2021-09-22	1,591	1,607	1,586	1,590	237,200	1,590
2021-09-21	1,600	1,610	1,589	1,601	271,300	1,601
2021-09-17	1,620	1,642	1,614	1,628	486,400	1,628
2021-09-16	1,615	1,621	1,603	1,612	315,800	1,612
2021-09-15	1,647	1,650	1,624	1,626	261,600	1,626
2021-09-14	1,660	1,663	1,652	1,662	189,200	1,662
2021-09-13	1,668	1,670	1,659	1,669	165,300	1,669
2021-09-10	1,677	1,688	1,661	1,676	268,900	1,676
2021-09-09	1,695	1,707	1,677	1,683	128,900	1,683
2021-09-08	1,712	1,720	1,699	1,710	116,800	1,710
2021-09-07	1,712	1,715	1,688	1,708	160,300	1,708
2021-09-06	1,689	1,699	1,672	1,697	145,500	1,697
2021-09-03	1,664	1,692	1,658	1,686	164,600	1,686
2021-09-02	1,667	1,674	1,653	1,674	117,400	1,674
2021-09-01	1,662	1,672	1,659	1,671	93,900	1,671
2021-08-31	1,656	1,674	1,643	1,666	124,300	1,666
2021-08-30	1,670	1,680	1,648	1,675	131,400	1,675
2021-08-27	1,630	1,660	1,616	1,660	234,500	1,660
2021-08-26	1,599	1,630	1,596	1,628	140,400	1,628
2021-08-25	1,632	1,648	1,621	1,630	123,300	1,630
2021-08-24	1,630	1,652	1,622	1,646	153,100	1,646
2021-08-23	1,625	1,638	1,614	1,632	183,300	1,632
2021-08-20	1,600	1,614	1,591	1,598	270,100	1,598
2021-08-19	1,626	1,654	1,601	1,601	575,800	1,601
2021-08-18	1,635	1,652	1,632	1,634	445,600	1,634
2021-08-17	1,688	1,699	1,635	1,635	230,600	1,635
2021-08-16	1,678	1,690	1,663	1,671	166,500	1,671
2021-08-13	1,715	1,715	1,685	1,704	293,900	1,704
2021-08-12	1,792	1,792	1,764	1,769	69,500	1,769
2021-08-11	1,775	1,789	1,761	1,780	122,000	1,780
2021-08-10	1,734	1,772	1,721	1,750	133,000	1,750
2021-08-06	1,694	1,736	1,690	1,736	162,900	1,736
2021-08-05	1,692	1,709	1,680	1,695	152,700	1,695
2021-08-04	1,682	1,700	1,661	1,691	230,100	1,691
2021-08-03	1,710	1,730	1,672	1,682	450,000	1,682
2021-08-02	1,666	1,742	1,631	1,727	915,400	1,727
2021-07-30	1,912	1,915	1,843	1,850	182,600	1,850
2021-07-29	1,910	1,937	1,909	1,931	90,300	1,931
2021-07-28	1,929	1,932	1,911	1,915	87,100	1,915
2021-07-27	1,948	1,962	1,946	1,950	92,200	1,950
2021-07-26	1,946	1,949	1,920	1,929	118,900	1,929
2021-07-21	1,893	1,927	1,885	1,910	96,000	1,910
2021-07-20	1,864	1,896	1,862	1,881	98,400	1,881
2021-07-19	1,904	1,911	1,866	1,875	134,800	1,875
2021-07-16	1,915	1,949	1,914	1,928	106,100	1,928
2021-07-15	1,974	1,974	1,916	1,927	171,700	1,927
2021-07-14	2,005	2,013	1,973	1,975	166,700	1,975
2021-07-13	2,016	2,030	2,002	2,017	138,200	2,017
2021-07-12	1,954	1,991	1,954	1,989	90,100	1,989
2021-07-09	1,897	1,939	1,889	1,932	189,800	1,932
2021-07-08	1,988	1,991	1,928	1,928	180,900	1,928
2021-07-07	2,000	2,015	1,965	1,976	150,200	1,976
2021-07-06	2,049	2,052	2,030	2,037	66,500	2,037
2021-07-05	2,045	2,062	2,037	2,037	81,300	2,037
2021-07-02	2,037	2,087	2,035	2,067	113,600	2,067
2021-07-01	2,055	2,068	2,018	2,051	167,600	2,051
2021-06-30	2,100	2,113	2,068	2,070	122,800	2,070
2021-06-29	2,061	2,082	2,052	2,080	107,800	2,080
2021-06-28	2,082	2,104	2,065	2,083	93,500	2,083
2021-06-25	2,104	2,115	2,081	2,087	197,900	2,087
2021-06-24	2,106	2,118	2,085	2,092	196,000	2,092
2021-06-23	2,121	2,154	2,113	2,122	198,700	2,122
2021-06-22	2,058	2,129	2,043	2,120	152,700	2,120
2021-06-21	2,077	2,077	2,014	2,021	139,100	2,021
2021-06-18	2,121	2,124	2,087	2,088	97,900	2,088
2021-06-17	2,121	2,121	2,089	2,113	157,800	2,113
2021-06-16	2,145	2,164	2,119	2,135	113,500	2,135
2021-06-15	2,166	2,184	2,135	2,160	107,400	2,160
2021-06-14	2,175	2,196	2,150	2,183	161,400	2,183
2021-06-11	2,131	2,179	2,113	2,169	250,600	2,169
2021-06-10	2,098	2,139	2,090	2,131	152,200	2,131
2021-06-09	2,084	2,128	2,084	2,097	112,200	2,097
2021-06-08	2,050	2,097	2,049	2,093	152,100	2,093
2021-06-07	2,025	2,054	2,009	2,045	127,300	2,045
2021-06-04	2,011	2,030	2,000	2,013	61,000	2,013
2021-06-03	1,945	2,017	1,945	2,017	148,400	2,017
2021-06-02	1,959	1,980	1,943	1,958	259,800	1,958
2021-06-01	1,927	1,959	1,920	1,959	111,100	1,959
2021-05-31	1,918	1,943	1,908	1,921	113,400	1,921
2021-05-28	1,960	1,967	1,916	1,916	151,000	1,916
2021-05-27	1,940	1,961	1,936	1,936	147,500	1,936
2021-05-26	1,925	1,952	1,915	1,936	97,900	1,936
2021-05-25	1,955	1,955	1,928	1,932	62,100	1,932
2021-05-24	1,960	1,984	1,954	1,954	92,000	1,954
2021-05-21	1,939	1,948	1,926	1,932	94,700	1,932
2021-05-20	1,947	1,966	1,938	1,944	145,700	1,944
2021-05-19	1,948	1,964	1,947	1,959	140,700	1,959
2021-05-18	1,956	1,977	1,946	1,968	97,100	1,968
2021-05-17	1,922	1,938	1,903	1,933	101,700	1,933
2021-05-14	1,913	1,940	1,904	1,933	127,500	1,933
2021-05-13	1,900	1,938	1,882	1,882	196,400	1,882
2021-05-12	1,900	1,928	1,890	1,917	368,300	1,917
2021-05-11	2,020	2,051	1,985	1,992	252,200	1,992
2021-05-10	2,075	2,081	2,052	2,062	190,000	2,062
2021-05-07	2,083	2,093	2,046	2,081	232,900	2,081
2021-05-06	2,017	2,105	2,015	2,090	226,400	2,090
2021-04-30	2,003	2,076	2,002	2,046	178,900	2,046
2021-04-28	1,990	2,011	1,972	2,003	145,300	2,003
2021-04-27	2,012	2,041	2,004	2,023	139,900	2,023
2021-04-26	2,029	2,029	2,005	2,014	107,400	2,014
2021-04-23	2,002	2,043	1,998	2,027	106,800	2,027
2021-04-22	2,029	2,058	2,012	2,041	108,900	2,041
2021-04-21	2,055	2,060	1,987	1,996	191,600	1,996
2021-04-20	2,129	2,141	2,094	2,099	190,500	2,099
2021-04-19	2,164	2,176	2,160	2,168	113,100	2,168
2021-04-16	2,158	2,177	2,138	2,175	168,300	2,175
2021-04-15	2,178	2,206	2,161	2,172	156,300	2,172
2021-04-14	2,152	2,179	2,139	2,160	168,400	2,160
2021-04-13	2,117	2,144	2,117	2,127	177,900	2,127
2021-04-12	2,062	2,118	2,045	2,108	166,700	2,108
2021-04-09	2,060	2,085	2,052	2,059	111,800	2,059
2021-04-08	2,069	2,069	2,028	2,041	147,300	2,041
2021-04-07	2,048	2,080	2,046	2,080	114,900	2,080
2021-04-06	2,099	2,106	2,031	2,044	192,100	2,044
2021-04-05	2,120	2,120	2,088	2,093	132,500	2,093
2021-04-02	2,114	2,129	2,083	2,101	155,500	2,101
2021-04-01	2,098	2,108	2,082	2,094	187,700	2,094
2021-03-31	2,098	2,113	2,080	2,088	271,400	2,088
2021-03-30	2,121	2,125	2,100	2,116	348,000	2,116
2021-03-29	2,142	2,142	2,094	2,131	602,900	2,131
2021-03-26	2,099	2,133	2,096	2,115	314,500	2,115
2021-03-25	2,052	2,098	2,050	2,077	267,300	2,077
2021-03-24	2,103	2,107	2,015	2,021	421,800	2,021
2021-03-23	2,145	2,170	2,109	2,111	355,200	2,111
2021-03-22	2,110	2,170	2,109	2,158	506,500	2,158
2021-03-19	2,076	2,136	2,063	2,122	474,800	2,122
2021-03-18	2,061	2,083	2,026	2,050	274,000	2,050
2021-03-17	2,038	2,077	2,033	2,052	307,600	2,052
2021-03-16	1,999	2,037	1,976	2,034	252,600	2,034
2021-03-15	1,926	1,966	1,918	1,962	174,600	1,962
2021-03-12	1,932	1,932	1,901	1,912	180,700	1,912
2021-03-11	1,925	1,952	1,918	1,936	211,600	1,936
2021-03-10	1,919	1,926	1,894	1,916	138,200	1,916
2021-03-09	1,894	1,925	1,875	1,924	230,600	1,924
2021-03-08	1,874	1,874	1,841	1,850	140,700	1,850
2021-03-05	1,843	1,847	1,814	1,844	253,200	1,844
2021-03-04	1,849	1,861	1,818	1,830	141,400	1,830
2021-03-03	1,834	1,848	1,816	1,848	130,500	1,848
2021-03-02	1,838	1,839	1,810	1,813	147,900	1,813
2021-03-01	1,825	1,846	1,815	1,832	224,500	1,832
2021-02-26	1,877	1,877	1,812	1,812	322,100	1,812
2021-02-25	1,903	1,912	1,875	1,889	361,400	1,889
2021-02-24	1,896	1,928	1,888	1,896	335,200	1,896
2021-02-22	1,864	1,885	1,856	1,870	142,800	1,870
2021-02-19	1,867	1,872	1,827	1,839	226,200	1,839
2021-02-18	1,827	1,852	1,826	1,846	233,100	1,846
2021-02-17	1,794	1,833	1,794	1,831	187,000	1,831
2021-02-16	1,795	1,802	1,779	1,791	161,100	1,791
2021-02-15	1,803	1,806	1,777	1,789	167,000	1,789
2021-02-12	1,801	1,809	1,771	1,780	198,900	1,780
2021-02-10	1,750	1,778	1,730	1,769	180,800	1,769
2021-02-09	1,750	1,762	1,741	1,754	138,900	1,754
2021-02-08	1,730	1,748	1,717	1,744	224,300	1,744
2021-02-05	1,694	1,720	1,693	1,713	205,300	1,713
2021-02-04	1,683	1,724	1,683	1,693	255,000	1,693
2021-02-03	1,630	1,740	1,630	1,739	418,200	1,739
2021-02-02	1,646	1,720	1,645	1,680	365,000	1,680
2021-02-01	1,581	1,636	1,581	1,627	222,800	1,627
2021-01-29	1,617	1,617	1,574	1,574	327,500	1,574
2021-01-28	1,573	1,627	1,573	1,624	402,600	1,624
2021-01-27	1,587	1,619	1,580	1,619	207,300	1,619
2021-01-26	1,573	1,583	1,568	1,579	168,200	1,579
2021-01-25	1,565	1,588	1,562	1,588	182,100	1,588
2021-01-22	1,579	1,588	1,566	1,581	234,600	1,581
2021-01-21	1,600	1,624	1,595	1,601	184,800	1,601
2021-01-20	1,599	1,608	1,587	1,600	214,700	1,600
2021-01-19	1,609	1,614	1,599	1,601	138,900	1,601
2021-01-18	1,610	1,610	1,594	1,601	209,900	1,601
2021-01-15	1,656	1,672	1,613	1,614	420,400	1,614
2021-01-14	1,621	1,646	1,617	1,639	226,600	1,639
2021-01-13	1,637	1,640	1,624	1,631	183,300	1,631
2021-01-12	1,645	1,655	1,638	1,646	181,500	1,646
2021-01-08	1,650	1,670	1,645	1,666	157,600	1,666
2021-01-07	1,675	1,693	1,654	1,655	189,600	1,655
2021-01-06	1,654	1,682	1,647	1,681	102,700	1,681
2021-01-05	1,675	1,677	1,648	1,649	124,500	1,649
2021-01-04	1,700	1,705	1,678	1,684	132,300	1,684

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

4917 (株)マンダム の時系列データ [2021年度]

4917 (株)マンダムの時系列データ [2021年度]