4917 (株)マンダムの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,140	2,150	2,135	2,145	17,600	1,072.50
2003-12-29	2,130	2,140	2,125	2,135	13,200	1,067.50
2003-12-26	2,110	2,130	2,110	2,120	15,900	1,060
2003-12-25	2,110	2,115	2,100	2,110	23,100	1,055
2003-12-24	2,115	2,115	2,100	2,105	26,800	1,052.50
2003-12-22	2,080	2,115	2,075	2,105	68,500	1,052.50
2003-12-19	2,060	2,075	2,060	2,075	24,800	1,037.50
2003-12-18	2,055	2,075	2,050	2,065	32,800	1,032.50
2003-12-17	2,065	2,070	2,040	2,045	25,900	1,022.50
2003-12-16	2,060	2,060	2,040	2,060	48,800	1,030
2003-12-15	2,070	2,070	2,050	2,060	54,700	1,030
2003-12-12	2,050	2,065	2,040	2,040	64,400	1,020
2003-12-11	2,060	2,060	2,045	2,050	29,800	1,025
2003-12-10	2,060	2,070	2,045	2,050	29,200	1,025
2003-12-09	2,055	2,080	2,055	2,060	50,100	1,030
2003-12-08	2,075	2,075	2,045	2,050	61,600	1,025
2003-12-05	2,120	2,120	2,070	2,070	45,900	1,035
2003-12-04	2,080	2,100	2,060	2,065	38,100	1,032.50
2003-12-03	2,055	2,065	2,050	2,055	40,500	1,027.50
2003-12-02	2,075	2,080	2,050	2,050	57,400	1,025
2003-12-01	2,070	2,080	2,050	2,070	121,600	1,035
2003-11-28	2,070	2,070	2,045	2,065	114,200	1,032.50
2003-11-27	2,065	2,080	2,050	2,065	87,400	1,032.50
2003-11-26	2,085	2,100	2,050	2,060	159,400	1,030
2003-11-25	2,115	2,115	2,095	2,100	43,200	1,050
2003-11-21	2,100	2,115	2,090	2,105	39,300	1,052.50
2003-11-20	2,085	2,125	2,080	2,100	75,500	1,050
2003-11-19	2,100	2,115	2,075	2,080	111,000	1,040
2003-11-18	2,120	2,125	2,085	2,100	74,200	1,050
2003-11-17	2,195	2,195	2,130	2,130	64,200	1,065
2003-11-14	2,160	2,205	2,150	2,170	98,700	1,085
2003-11-13	2,140	2,150	2,125	2,135	46,500	1,067.50
2003-11-12	2,110	2,165	2,110	2,150	90,500	1,075
2003-11-11	2,180	2,180	2,110	2,140	74,200	1,070
2003-11-10	2,170	2,190	2,170	2,190	41,600	1,095
2003-11-07	2,165	2,175	2,160	2,165	22,400	1,082.50
2003-11-06	2,165	2,190	2,155	2,165	47,300	1,082.50
2003-11-05	2,160	2,180	2,150	2,165	35,700	1,082.50
2003-11-04	2,160	2,170	2,150	2,160	20,200	1,080
2003-10-31	2,160	2,160	2,135	2,135	30,100	1,067.50
2003-10-30	2,150	2,155	2,140	2,145	17,500	1,072.50
2003-10-29	2,145	2,165	2,145	2,150	52,800	1,075
2003-10-28	2,135	2,150	2,125	2,140	40,400	1,070
2003-10-27	2,150	2,170	2,135	2,135	25,700	1,067.50
2003-10-24	2,135	2,155	2,125	2,140	79,400	1,070
2003-10-23	2,155	2,170	2,125	2,125	77,700	1,062.50
2003-10-22	2,170	2,185	2,160	2,160	53,000	1,080
2003-10-21	2,170	2,180	2,150	2,160	66,600	1,080
2003-10-20	2,170	2,175	2,155	2,165	76,400	1,082.50
2003-10-17	2,170	2,180	2,155	2,165	56,000	1,082.50
2003-10-16	2,205	2,210	2,180	2,180	64,000	1,090
2003-10-15	2,220	2,220	2,200	2,205	95,400	1,102.50
2003-10-14	2,220	2,220	2,195	2,195	74,800	1,097.50
2003-10-10	2,140	2,200	2,140	2,190	141,200	1,095
2003-10-09	2,180	2,185	2,140	2,140	90,300	1,070
2003-10-08	2,190	2,200	2,175	2,180	42,300	1,090
2003-10-07	2,200	2,210	2,190	2,190	41,000	1,095
2003-10-06	2,210	2,220	2,195	2,195	43,400	1,097.50
2003-10-03	2,215	2,225	2,195	2,200	80,900	1,100
2003-10-02	2,240	2,240	2,205	2,230	69,500	1,115
2003-10-01	2,200	2,230	2,195	2,215	44,300	1,107.50
2003-09-30	2,190	2,220	2,170	2,200	60,200	1,100
2003-09-29	2,220	2,230	2,190	2,190	31,100	1,095
2003-09-26	2,235	2,235	2,210	2,210	41,000	1,105
2003-09-25	2,250	2,255	2,220	2,235	57,300	1,117.50
2003-09-24	2,280	2,280	2,260	2,275	99,000	1,137.50
2003-09-22	2,280	2,280	2,245	2,255	143,400	1,127.50
2003-09-19	2,230	2,270	2,215	2,250	191,000	1,125
2003-09-18	2,185	2,210	2,180	2,190	178,600	1,095
2003-09-17	2,200	2,205	2,180	2,185	169,000	1,092.50
2003-09-16	2,205	2,215	2,185	2,185	81,200	1,092.50
2003-09-12	2,210	2,220	2,200	2,205	69,200	1,102.50
2003-09-11	2,205	2,215	2,175	2,180	46,500	1,090
2003-09-10	2,220	2,230	2,200	2,200	63,800	1,100
2003-09-09	2,240	2,240	2,220	2,220	44,400	1,110
2003-09-08	2,250	2,255	2,225	2,235	67,200	1,117.50
2003-09-05	2,260	2,265	2,240	2,250	86,100	1,125
2003-09-04	2,275	2,275	2,220	2,250	78,600	1,125
2003-09-03	2,290	2,300	2,270	2,275	67,300	1,137.50
2003-09-02	2,295	2,295	2,265	2,280	54,400	1,140
2003-09-01	2,215	2,280	2,200	2,260	128,000	1,130
2003-08-29	2,165	2,180	2,155	2,170	82,600	1,085
2003-08-28	2,150	2,160	2,130	2,150	70,700	1,075
2003-08-27	2,205	2,210	2,170	2,170	68,000	1,085
2003-08-26	2,235	2,235	2,215	2,220	59,700	1,110
2003-08-25	2,205	2,235	2,205	2,215	44,600	1,107.50
2003-08-22	2,260	2,260	2,205	2,205	53,900	1,102.50
2003-08-21	2,260	2,300	2,250	2,260	79,800	1,130
2003-08-20	2,235	2,265	2,225	2,260	64,000	1,130
2003-08-19	2,200	2,250	2,195	2,235	84,300	1,117.50
2003-08-18	2,200	2,210	2,200	2,200	32,600	1,100
2003-08-15	2,200	2,210	2,190	2,190	26,100	1,095
2003-08-14	2,200	2,210	2,195	2,200	45,500	1,100
2003-08-13	2,195	2,205	2,185	2,195	69,700	1,097.50
2003-08-12	2,160	2,190	2,160	2,185	42,400	1,092.50
2003-08-11	2,180	2,185	2,150	2,160	32,300	1,080
2003-08-08	2,175	2,180	2,140	2,145	88,000	1,072.50
2003-08-07	2,205	2,205	2,115	2,115	80,400	1,057.50
2003-08-06	2,180	2,205	2,155	2,200	111,100	1,100
2003-08-05	2,180	2,180	2,155	2,155	53,200	1,077.50
2003-08-04	2,180	2,180	2,165	2,165	48,400	1,082.50
2003-08-01	2,145	2,160	2,120	2,150	133,400	1,075
2003-07-31	2,125	2,125	2,110	2,110	67,800	1,055
2003-07-30	2,120	2,125	2,115	2,115	27,700	1,057.50
2003-07-29	2,120	2,140	2,115	2,115	48,900	1,057.50
2003-07-28	2,120	2,135	2,115	2,120	42,200	1,060
2003-07-25	2,105	2,150	2,105	2,140	156,900	1,070
2003-07-24	2,150	2,185	2,120	2,125	154,400	1,062.50
2003-07-23	2,140	2,180	2,130	2,180	102,400	1,090
2003-07-22	2,160	2,160	2,135	2,140	40,400	1,070
2003-07-18	2,120	2,145	2,115	2,140	78,600	1,070
2003-07-17	2,110	2,130	2,105	2,125	87,000	1,062.50
2003-07-16	2,145	2,145	2,105	2,110	133,200	1,055
2003-07-15	2,185	2,185	2,145	2,145	95,400	1,072.50
2003-07-14	2,175	2,175	2,150	2,160	109,500	1,080
2003-07-11	2,120	2,150	2,120	2,150	127,600	1,075
2003-07-10	2,100	2,140	2,100	2,120	94,000	1,060
2003-07-09	2,075	2,100	2,075	2,090	113,700	1,045
2003-07-08	2,130	2,130	2,065	2,075	177,300	1,037.50
2003-07-07	2,130	2,135	2,105	2,115	112,000	1,057.50
2003-07-04	2,115	2,130	2,105	2,110	94,400	1,055
2003-07-03	2,115	2,145	2,090	2,095	171,600	1,047.50
2003-07-02	2,125	2,125	2,090	2,110	235,300	1,055
2003-07-01	2,130	2,150	2,115	2,120	115,800	1,060
2003-06-30	2,170	2,170	2,130	2,135	54,600	1,067.50
2003-06-27	2,180	2,180	2,155	2,165	54,700	1,082.50
2003-06-26	2,165	2,170	2,135	2,150	89,700	1,075
2003-06-25	2,200	2,200	2,170	2,175	33,500	1,087.50
2003-06-24	2,170	2,195	2,170	2,170	54,000	1,085
2003-06-23	2,210	2,215	2,175	2,175	84,500	1,087.50
2003-06-20	2,245	2,245	2,195	2,215	37,200	1,107.50
2003-06-19	2,200	2,235	2,195	2,225	62,900	1,112.50
2003-06-18	2,225	2,225	2,180	2,185	144,600	1,092.50
2003-06-17	2,230	2,240	2,220	2,230	66,300	1,115
2003-06-16	2,225	2,230	2,185	2,220	31,400	1,110
2003-06-13	2,260	2,260	2,200	2,220	88,500	1,110
2003-06-12	2,270	2,270	2,210	2,225	47,300	1,112.50
2003-06-11	2,210	2,260	2,205	2,240	96,100	1,120
2003-06-10	2,180	2,210	2,180	2,200	61,900	1,100
2003-06-09	2,190	2,210	2,170	2,170	49,900	1,085
2003-06-06	2,185	2,205	2,175	2,185	42,100	1,092.50
2003-06-05	2,180	2,200	2,160	2,160	113,600	1,080
2003-06-04	2,220	2,235	2,190	2,200	102,700	1,100
2003-06-03	2,145	2,250	2,135	2,245	132,700	1,122.50
2003-06-02	2,170	2,175	2,105	2,120	105,900	1,060
2003-05-30	2,150	2,180	2,150	2,160	37,900	1,080
2003-05-29	2,180	2,180	2,150	2,160	92,500	1,080
2003-05-28	2,190	2,225	2,160	2,190	96,900	1,095
2003-05-27	2,260	2,260	2,180	2,180	67,700	1,090
2003-05-26	2,250	2,275	2,250	2,260	24,400	1,130
2003-05-23	2,270	2,270	2,250	2,250	45,100	1,125
2003-05-22	2,255	2,255	2,225	2,230	36,300	1,115
2003-05-21	2,240	2,270	2,240	2,255	45,200	1,127.50
2003-05-20	2,190	2,230	2,190	2,220	50,400	1,110
2003-05-19	2,220	2,220	2,175	2,185	84,600	1,092.50
2003-05-16	2,235	2,240	2,210	2,225	93,100	1,112.50
2003-05-15	2,310	2,315	2,235	2,235	127,100	1,117.50
2003-05-14	2,380	2,420	2,355	2,355	59,500	1,177.50
2003-05-13	2,400	2,425	2,375	2,380	54,100	1,190
2003-05-12	2,390	2,395	2,360	2,385	31,300	1,192.50
2003-05-09	2,345	2,400	2,345	2,400	49,500	1,200
2003-05-08	2,340	2,395	2,340	2,345	36,000	1,172.50
2003-05-07	2,320	2,390	2,315	2,370	19,400	1,185
2003-05-06	2,350	2,425	2,345	2,350	122,400	1,175
2003-05-02	2,310	2,345	2,280	2,345	50,100	1,172.50
2003-05-01	2,230	2,300	2,205	2,295	60,700	1,147.50
2003-04-30	2,215	2,295	2,210	2,270	77,900	1,135
2003-04-28	2,220	2,245	2,190	2,210	37,900	1,105
2003-04-25	2,300	2,305	2,270	2,270	36,800	1,135
2003-04-24	2,360	2,360	2,305	2,315	54,600	1,157.50
2003-04-23	2,320	2,360	2,315	2,360	81,200	1,180
2003-04-22	2,305	2,315	2,300	2,305	42,600	1,152.50
2003-04-21	2,305	2,335	2,280	2,305	86,600	1,152.50
2003-04-18	2,280	2,310	2,280	2,310	98,500	1,155
2003-04-17	2,300	2,320	2,280	2,320	63,000	1,160
2003-04-16	2,340	2,345	2,300	2,340	66,400	1,170
2003-04-15	2,350	2,350	2,325	2,340	118,900	1,170
2003-04-14	2,360	2,370	2,305	2,345	71,200	1,172.50
2003-04-11	2,345	2,380	2,310	2,370	137,100	1,185
2003-04-10	2,300	2,345	2,280	2,345	159,500	1,172.50
2003-04-09	2,270	2,300	2,250	2,290	139,000	1,145
2003-04-08	2,210	2,230	2,180	2,230	61,100	1,115
2003-04-07	2,190	2,230	2,170	2,215	69,400	1,107.50
2003-04-04	2,190	2,190	2,155	2,170	46,500	1,085
2003-04-03	2,180	2,200	2,155	2,155	70,000	1,077.50
2003-04-02	2,170	2,175	2,155	2,175	31,400	1,087.50
2003-04-01	2,150	2,185	2,150	2,170	68,700	1,085
2003-03-31	2,215	2,220	2,180	2,190	45,400	1,095
2003-03-28	2,220	2,230	2,165	2,230	157,700	1,115
2003-03-27	2,150	2,250	2,150	2,220	93,700	1,110
2003-03-26	2,165	2,165	2,145	2,160	59,900	1,080
2003-03-25	2,180	2,180	2,150	2,175	97,500	1,087.50
2003-03-24	2,170	2,180	2,140	2,180	185,300	1,090
2003-03-20	2,120	2,170	2,110	2,165	187,200	1,082.50
2003-03-19	2,090	2,115	2,080	2,110	262,700	1,055
2003-03-18	2,300	2,300	2,240	2,290	56,100	1,145
2003-03-17	2,270	2,275	2,225	2,225	69,900	1,112.50
2003-03-14	2,300	2,300	2,250	2,290	90,400	1,145
2003-03-13	2,270	2,310	2,250	2,270	110,300	1,135
2003-03-12	2,160	2,245	2,155	2,240	110,000	1,120
2003-03-11	2,130	2,175	2,075	2,170	189,100	1,085
2003-03-10	2,210	2,230	2,115	2,140	211,000	1,070
2003-03-07	2,315	2,315	2,235	2,260	107,900	1,130
2003-03-06	2,310	2,315	2,290	2,315	154,100	1,157.50
2003-03-05	2,325	2,325	2,280	2,285	170,400	1,142.50
2003-03-04	2,340	2,340	2,315	2,315	100,400	1,157.50
2003-03-03	2,305	2,320	2,260	2,310	337,800	1,155
2003-02-28	2,340	2,345	2,300	2,300	851,300	1,150
2003-02-27	2,380	2,380	2,280	2,320	785,900	1,160
2003-02-26	2,440	2,505	2,440	2,500	147,900	1,250
2003-02-25	2,495	2,500	2,435	2,465	123,400	1,232.50
2003-02-24	2,590	2,590	2,515	2,535	126,800	1,267.50
2003-02-21	2,660	2,660	2,560	2,595	228,900	1,297.50
2003-02-20	2,660	2,695	2,640	2,645	132,000	1,322.50
2003-02-19	2,645	2,680	2,580	2,660	216,000	1,330
2003-02-18	2,600	2,670	2,600	2,645	155,600	1,322.50
2003-02-17	2,620	2,625	2,550	2,620	89,600	1,310
2003-02-14	2,635	2,635	2,505	2,630	113,500	1,315
2003-02-13	2,630	2,650	2,570	2,625	107,400	1,312.50
2003-02-12	2,660	2,690	2,605	2,635	183,400	1,317.50
2003-02-10	2,560	2,680	2,560	2,660	271,200	1,330
2003-02-07	2,490	2,580	2,470	2,555	155,500	1,277.50
2003-02-06	2,440	2,480	2,440	2,465	87,700	1,232.50
2003-02-05	2,430	2,445	2,420	2,435	41,900	1,217.50
2003-02-04	2,390	2,435	2,390	2,420	28,300	1,210
2003-02-03	2,380	2,400	2,370	2,375	45,700	1,187.50
2003-01-31	2,335	2,450	2,335	2,450	82,400	1,225
2003-01-30	2,340	2,350	2,290	2,350	78,900	1,175
2003-01-29	2,395	2,395	2,265	2,380	133,300	1,190
2003-01-28	2,425	2,425	2,405	2,420	57,400	1,210
2003-01-27	2,405	2,465	2,395	2,455	78,900	1,227.50
2003-01-24	2,425	2,425	2,385	2,395	43,300	1,197.50
2003-01-23	2,390	2,440	2,390	2,430	33,900	1,215
2003-01-22	2,400	2,410	2,400	2,400	20,000	1,200
2003-01-21	2,440	2,440	2,380	2,380	51,500	1,190
2003-01-20	2,385	2,440	2,385	2,440	38,800	1,220
2003-01-17	2,400	2,400	2,355	2,375	19,500	1,187.50
2003-01-16	2,380	2,420	2,380	2,420	19,400	1,210
2003-01-15	2,400	2,430	2,400	2,420	37,600	1,210
2003-01-14	2,410	2,440	2,400	2,435	44,000	1,217.50
2003-01-10	2,385	2,450	2,365	2,450	35,300	1,225
2003-01-09	2,400	2,415	2,385	2,415	17,200	1,207.50
2003-01-08	2,425	2,425	2,385	2,415	23,900	1,207.50
2003-01-07	2,400	2,420	2,365	2,420	43,600	1,210
2003-01-06	2,450	2,450	2,400	2,400	7,700	1,200

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 [2003年度]

4917 (株)マンダムの時系列データ [2003年度]