4917 (株)マンダムの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,410	2,470	2,380	2,410	45,500	1,205
2002-12-27	2,295	2,370	2,270	2,370	38,700	1,185
2002-12-26	2,220	2,290	2,210	2,290	26,300	1,145
2002-12-25	2,165	2,190	2,130	2,180	112,300	1,090
2002-12-24	2,185	2,220	2,175	2,185	85,600	1,092.50
2002-12-20	2,255	2,280	2,210	2,235	73,400	1,117.50
2002-12-19	2,290	2,300	2,250	2,295	87,000	1,147.50
2002-12-18	2,345	2,345	2,280	2,295	103,300	1,147.50
2002-12-17	2,350	2,355	2,300	2,350	52,100	1,175
2002-12-16	2,345	2,345	2,310	2,345	267,600	1,172.50
2002-12-13	2,365	2,365	2,280	2,345	30,500	1,172.50
2002-12-12	2,355	2,360	2,300	2,360	9,000	1,180
2002-12-11	2,300	2,370	2,280	2,365	53,300	1,182.50
2002-12-10	2,255	2,300	2,255	2,300	6,400	1,150
2002-12-09	2,300	2,300	2,280	2,300	22,900	1,150
2002-12-06	2,390	2,390	2,310	2,345	16,900	1,172.50
2002-12-05	2,390	2,400	2,370	2,390	76,800	1,195
2002-12-04	2,390	2,390	2,310	2,390	17,200	1,195
2002-12-03	2,350	2,400	2,350	2,400	66,500	1,200
2002-12-02	2,315	2,395	2,315	2,370	69,500	1,185
2002-11-29	2,340	2,400	2,305	2,400	77,500	1,200
2002-11-28	2,300	2,350	2,290	2,305	55,400	1,152.50
2002-11-27	2,295	2,305	2,270	2,305	49,800	1,152.50
2002-11-26	2,315	2,315	2,240	2,290	27,000	1,145
2002-11-25	2,300	2,350	2,295	2,340	46,100	1,170
2002-11-22	2,295	2,300	2,210	2,300	39,000	1,150
2002-11-21	2,205	2,300	2,170	2,300	57,600	1,150
2002-11-20	2,150	2,150	2,120	2,150	32,400	1,075
2002-11-19	2,200	2,200	2,160	2,170	64,600	1,085
2002-11-18	2,300	2,300	2,265	2,280	46,600	1,140
2002-11-15	2,260	2,295	2,260	2,295	67,000	1,147.50
2002-11-14	2,350	2,350	2,300	2,340	41,300	1,170
2002-11-13	2,335	2,350	2,320	2,350	14,500	1,175
2002-11-12	2,300	2,400	2,300	2,350	22,100	1,175
2002-11-11	2,240	2,300	2,240	2,300	23,400	1,150
2002-11-08	2,315	2,330	2,315	2,320	7,000	1,160
2002-11-07	2,400	2,400	2,340	2,350	50,400	1,175
2002-11-06	2,355	2,375	2,355	2,365	45,800	1,182.50
2002-11-05	2,340	2,400	2,340	2,355	41,000	1,177.50
2002-11-01	2,380	2,415	2,370	2,380	71,700	1,190
2002-10-31	2,400	2,430	2,400	2,415	18,800	1,207.50
2002-10-30	2,430	2,490	2,430	2,490	47,600	1,245
2002-10-29	2,435	2,435	2,410	2,430	10,000	1,215
2002-10-28	2,445	2,445	2,420	2,435	56,600	1,217.50
2002-10-25	2,400	2,435	2,395	2,420	65,500	1,210
2002-10-24	2,355	2,385	2,350	2,370	17,700	1,185
2002-10-23	2,350	2,400	2,350	2,395	13,500	1,197.50
2002-10-22	2,400	2,450	2,400	2,450	145,600	1,225
2002-10-21	2,380	2,400	2,355	2,395	47,300	1,197.50
2002-10-18	2,390	2,390	2,350	2,380	104,500	1,190
2002-10-17	2,350	2,400	2,335	2,350	58,700	1,175
2002-10-16	2,345	2,400	2,330	2,390	73,700	1,195
2002-10-15	2,290	2,340	2,270	2,340	97,100	1,170
2002-10-11	2,300	2,305	2,050	2,170	126,300	1,085
2002-10-10	2,290	2,290	2,230	2,265	38,300	1,132.50
2002-10-09	2,300	2,300	2,250	2,300	45,600	1,150
2002-10-08	2,340	2,400	2,290	2,300	116,200	1,150
2002-10-07	2,300	2,300	2,250	2,300	16,200	1,150
2002-10-04	2,300	2,335	2,300	2,310	23,500	1,155
2002-10-03	2,320	2,335	2,280	2,335	56,400	1,167.50
2002-10-02	2,370	2,380	2,350	2,360	38,300	1,180
2002-10-01	2,350	2,380	2,310	2,380	26,600	1,190
2002-09-30	2,350	2,380	2,320	2,380	31,100	1,190
2002-09-27	2,360	2,380	2,340	2,380	27,900	1,190
2002-09-26	2,345	2,370	2,330	2,355	46,900	1,177.50
2002-09-25	2,340	2,375	2,300	2,340	51,100	1,170
2002-09-24	2,280	2,380	2,270	2,380	65,100	1,190
2002-09-20	2,300	2,360	2,300	2,360	60,300	1,180
2002-09-19	2,290	2,335	2,275	2,300	52,600	1,150
2002-09-18	2,250	2,320	2,245	2,290	48,200	1,145
2002-09-17	2,180	2,250	2,175	2,225	17,600	1,112.50
2002-09-13	2,165	2,180	2,150	2,160	28,500	1,080
2002-09-12	2,130	2,165	2,120	2,165	34,600	1,082.50
2002-09-11	2,160	2,160	2,105	2,145	22,500	1,072.50
2002-09-10	2,150	2,160	2,150	2,160	23,100	1,080
2002-09-09	2,130	2,150	2,120	2,150	22,400	1,075
2002-09-06	2,145	2,145	2,110	2,135	23,300	1,067.50
2002-09-05	2,135	2,160	2,125	2,140	19,400	1,070
2002-09-04	2,095	2,135	2,070	2,135	26,400	1,067.50
2002-09-03	2,235	2,235	2,190	2,210	20,400	1,105
2002-09-02	2,260	2,270	2,235	2,240	29,100	1,120
2002-08-30	2,270	2,290	2,250	2,290	41,400	1,145
2002-08-29	2,265	2,265	2,250	2,255	21,800	1,127.50
2002-08-28	2,260	2,275	2,250	2,270	22,000	1,135
2002-08-27	2,260	2,270	2,250	2,270	16,100	1,135
2002-08-26	2,250	2,270	2,250	2,270	10,500	1,135
2002-08-23	2,250	2,270	2,240	2,240	18,000	1,120
2002-08-22	2,250	2,280	2,245	2,270	95,200	1,135
2002-08-21	2,205	2,260	2,170	2,240	170,500	1,120
2002-08-20	2,355	2,360	2,310	2,360	31,900	1,180
2002-08-19	2,390	2,390	2,340	2,350	47,100	1,175
2002-08-16	2,360	2,390	2,330	2,390	63,700	1,195
2002-08-15	2,350	2,360	2,290	2,330	85,000	1,165
2002-08-14	2,200	2,290	2,195	2,290	78,100	1,145
2002-08-13	2,150	2,250	2,150	2,205	48,100	1,102.50
2002-08-12	2,280	2,280	2,100	2,130	89,300	1,065
2002-08-09	2,280	2,290	2,270	2,275	25,100	1,137.50
2002-08-08	2,300	2,310	2,275	2,275	20,000	1,137.50
2002-08-07	2,200	2,295	2,200	2,290	94,200	1,145
2002-08-06	2,295	2,300	2,230	2,280	40,900	1,140
2002-08-05	2,255	2,310	2,220	2,280	27,300	1,140
2002-08-02	2,280	2,330	2,265	2,275	22,800	1,137.50
2002-08-01	2,345	2,370	2,340	2,355	46,200	1,177.50
2002-07-31	2,320	2,320	2,215	2,320	43,100	1,160
2002-07-30	2,330	2,360	2,300	2,300	38,700	1,150
2002-07-29	2,350	2,350	2,260	2,260	37,000	1,130
2002-07-26	2,450	2,460	2,340	2,385	75,500	1,192.50
2002-07-25	2,450	2,450	2,380	2,415	65,200	1,207.50
2002-07-24	2,400	2,450	2,350	2,400	144,700	1,200
2002-07-23	2,290	2,375	2,260	2,370	27,700	1,185
2002-07-22	2,200	2,300	2,160	2,300	36,300	1,150
2002-07-19	2,260	2,270	2,215	2,245	56,200	1,122.50
2002-07-18	2,345	2,345	2,265	2,270	32,800	1,135
2002-07-17	2,310	2,350	2,260	2,350	113,700	1,175
2002-07-16	2,440	2,440	2,360	2,390	31,800	1,195
2002-07-15	2,415	2,460	2,405	2,405	222,000	1,202.50
2002-07-12	2,320	2,390	2,320	2,380	94,400	1,190
2002-07-11	2,295	2,360	2,295	2,350	50,200	1,175
2002-07-10	2,330	2,365	2,260	2,290	67,300	1,145
2002-07-09	2,295	2,420	2,280	2,395	130,000	1,197.50
2002-07-08	2,300	2,340	2,290	2,300	50,800	1,150
2002-07-05	2,300	2,355	2,285	2,300	187,500	1,150
2002-07-04	2,250	2,285	2,220	2,285	49,300	1,142.50
2002-07-03	2,220	2,250	2,200	2,250	60,900	1,125
2002-07-02	2,200	2,235	2,185	2,200	50,200	1,100
2002-07-01	2,245	2,245	2,180	2,230	52,600	1,115
2002-06-28	2,180	2,280	2,125	2,125	164,500	1,062.50
2002-06-27	2,120	2,150	2,110	2,120	84,500	1,060
2002-06-26	2,100	2,120	2,040	2,120	119,000	1,060
2002-06-25	2,055	2,100	2,050	2,090	41,600	1,045
2002-06-24	2,010	2,110	2,010	2,080	47,900	1,040
2002-06-21	2,140	2,150	2,125	2,130	63,100	1,065
2002-06-20	2,090	2,175	2,070	2,130	91,000	1,065
2002-06-19	2,095	2,150	2,070	2,070	30,800	1,035
2002-06-18	2,195	2,195	2,085	2,090	39,900	1,045
2002-06-17	2,190	2,225	2,160	2,190	75,500	1,095
2002-06-14	2,180	2,190	2,155	2,190	50,400	1,095
2002-06-13	2,185	2,195	2,170	2,190	105,600	1,095
2002-06-12	2,100	2,190	2,090	2,185	108,500	1,092.50
2002-06-11	2,100	2,130	2,080	2,085	44,200	1,042.50
2002-06-10	2,090	2,100	2,070	2,080	14,000	1,040
2002-06-07	2,100	2,120	2,095	2,105	37,100	1,052.50
2002-06-06	2,130	2,145	2,100	2,120	32,000	1,060
2002-06-05	2,130	2,150	2,130	2,145	15,100	1,072.50
2002-06-04	2,180	2,190	2,125	2,190	37,000	1,095
2002-06-03	2,200	2,200	2,175	2,200	27,700	1,100
2002-05-31	2,180	2,200	2,150	2,200	62,000	1,100
2002-05-30	2,150	2,185	2,150	2,185	30,900	1,092.50
2002-05-29	2,150	2,180	2,120	2,180	38,900	1,090
2002-05-28	2,150	2,200	2,150	2,200	79,100	1,100
2002-05-27	2,160	2,200	2,140	2,180	59,900	1,090
2002-05-24	2,130	2,180	2,110	2,160	87,900	1,080
2002-05-23	2,130	2,140	2,080	2,120	83,700	1,060
2002-05-22	2,160	2,160	2,080	2,080	55,300	1,040
2002-05-21	2,150	2,180	2,130	2,155	79,100	1,077.50
2002-05-20	2,140	2,180	2,050	2,180	297,300	1,090
2002-05-17	2,010	2,135	1,995	2,110	550,300	1,055
2002-05-16	2,000	2,000	1,960	1,990	75,800	995
2002-05-15	1,940	2,015	1,935	1,991	191,000	995.50
2002-05-14	1,920	1,925	1,900	1,920	101,300	960
2002-05-13	1,920	1,920	1,910	1,910	93,200	955
2002-05-10	1,920	1,920	1,902	1,920	115,200	960
2002-05-09	1,925	1,930	1,907	1,920	313,100	960
2002-05-08	1,900	1,940	1,900	1,925	138,600	962.50
2002-05-07	1,875	1,890	1,870	1,880	126,400	940
2002-05-02	1,841	1,875	1,841	1,875	75,000	937.50
2002-05-01	1,830	1,847	1,830	1,840	58,700	920
2002-04-30	1,845	1,845	1,820	1,821	5,200	910.50
2002-04-26	1,839	1,840	1,800	1,830	21,300	915
2002-04-25	1,815	1,835	1,800	1,835	18,200	917.50
2002-04-24	1,820	1,820	1,800	1,810	11,400	905
2002-04-23	1,810	1,825	1,800	1,820	71,800	910
2002-04-22	1,848	1,848	1,790	1,820	19,800	910
2002-04-19	1,750	1,870	1,750	1,860	29,100	930
2002-04-18	1,750	1,752	1,746	1,750	14,700	875
2002-04-17	1,755	1,755	1,743	1,750	9,900	875
2002-04-16	1,750	1,750	1,740	1,740	16,900	870
2002-04-15	1,745	1,760	1,740	1,750	19,800	875
2002-04-12	1,750	1,770	1,746	1,755	14,400	877.50
2002-04-11	1,750	1,765	1,750	1,751	5,600	875.50
2002-04-10	1,750	1,756	1,745	1,750	5,900	875
2002-04-09	1,770	1,780	1,750	1,756	10,300	878
2002-04-08	1,750	1,753	1,745	1,746	10,300	873
2002-04-05	1,750	1,762	1,741	1,750	11,700	875
2002-04-04	1,750	1,767	1,738	1,738	20,900	869
2002-04-03	1,760	1,761	1,742	1,761	17,400	880.50
2002-04-02	1,779	1,779	1,760	1,770	6,700	885
2002-04-01	1,800	1,832	1,780	1,780	8,200	890
2002-03-29	1,830	1,852	1,826	1,830	15,400	915
2002-03-28	1,810	1,821	1,802	1,821	12,700	910.50
2002-03-27	1,825	1,830	1,795	1,800	14,200	900
2002-03-26	1,819	1,850	1,800	1,830	20,700	915
2002-03-25	1,890	1,919	1,887	1,900	66,400	950
2002-03-22	1,840	1,890	1,840	1,890	40,700	945
2002-03-20	1,800	1,840	1,800	1,830	25,900	915
2002-03-19	1,760	1,790	1,755	1,790	30,200	895
2002-03-18	1,726	1,740	1,720	1,740	24,600	870
2002-03-15	1,730	1,735	1,711	1,724	30,900	862
2002-03-14	1,740	1,740	1,705	1,710	27,800	855
2002-03-13	1,731	1,749	1,727	1,733	27,500	866.50
2002-03-12	1,770	1,770	1,731	1,731	44,100	865.50
2002-03-11	1,780	1,780	1,755	1,765	16,800	882.50
2002-03-08	1,750	1,755	1,740	1,750	12,800	875
2002-03-07	1,770	1,770	1,735	1,750	17,500	875
2002-03-06	1,740	1,750	1,730	1,730	7,300	865
2002-03-05	1,761	1,780	1,730	1,730	28,900	865
2002-03-04	1,750	1,790	1,730	1,750	28,000	875
2002-03-01	1,750	1,750	1,715	1,750	16,700	875
2002-02-28	1,740	1,750	1,740	1,749	5,000	874.50
2002-02-27	1,749	1,749	1,701	1,737	8,900	868.50
2002-02-26	1,710	1,742	1,700	1,700	29,900	850
2002-02-25	1,750	1,750	1,735	1,745	4,000	872.50
2002-02-22	1,750	1,750	1,745	1,750	37,200	875
2002-02-21	1,750	1,755	1,745	1,755	43,700	877.50
2002-02-20	1,741	1,749	1,730	1,740	12,000	870
2002-02-19	1,749	1,750	1,738	1,738	5,400	869
2002-02-18	1,750	1,750	1,740	1,749	26,200	874.50
2002-02-15	1,750	1,750	1,730	1,730	72,000	865
2002-02-14	1,701	1,713	1,700	1,710	13,900	855
2002-02-13	1,730	1,750	1,685	1,695	23,100	847.50
2002-02-12	1,700	1,730	1,700	1,718	36,200	859
2002-02-08	1,650	1,695	1,650	1,684	10,800	842
2002-02-07	1,663	1,697	1,650	1,650	37,900	825
2002-02-06	1,660	1,710	1,660	1,670	20,900	835
2002-02-05	1,750	1,750	1,650	1,660	36,500	830
2002-02-04	1,798	1,800	1,750	1,750	14,400	875
2002-02-01	1,800	1,810	1,780	1,780	7,800	890
2002-01-31	1,800	1,810	1,795	1,800	33,600	900
2002-01-30	1,800	1,820	1,790	1,820	14,400	910
2002-01-29	1,811	1,820	1,800	1,802	5,900	901
2002-01-28	1,820	1,840	1,800	1,800	3,900	900
2002-01-25	1,790	1,820	1,789	1,800	11,100	900
2002-01-24	1,800	1,800	1,750	1,753	27,100	876.50
2002-01-23	1,841	1,850	1,650	1,710	68,600	855
2002-01-22	1,910	1,920	1,810	1,840	31,900	920

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 [2002年度]

4917 (株)マンダムの時系列データ [2002年度]