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
2022-05-251,3951,3971,3701,373152,3001,373
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