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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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