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
2021-05-121,9001,9281,8901,917368,3001,917
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