4917 (株)マンダムの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,800	2,800	2,780	2,780	14,500	1,390
2004-12-29	2,800	2,800	2,740	2,765	20,600	1,382.50
2004-12-28	2,740	2,755	2,700	2,745	25,000	1,372.50
2004-12-27	2,720	2,740	2,690	2,700	17,800	1,350
2004-12-24	2,680	2,745	2,680	2,740	78,300	1,370
2004-12-22	2,670	2,675	2,655	2,670	34,200	1,335
2004-12-21	2,660	2,685	2,660	2,670	56,100	1,335
2004-12-20	2,655	2,660	2,655	2,660	30,400	1,330
2004-12-17	2,655	2,660	2,650	2,655	66,800	1,327.50
2004-12-16	2,650	2,665	2,650	2,660	19,000	1,330
2004-12-15	2,695	2,695	2,650	2,650	30,100	1,325
2004-12-14	2,655	2,660	2,650	2,660	23,600	1,330
2004-12-13	2,645	2,670	2,645	2,645	29,500	1,322.50
2004-12-10	2,645	2,650	2,640	2,645	68,000	1,322.50
2004-12-09	2,655	2,660	2,640	2,640	75,800	1,320
2004-12-08	2,665	2,665	2,645	2,655	52,500	1,327.50
2004-12-07	2,695	2,695	2,660	2,660	48,100	1,330
2004-12-06	2,695	2,695	2,675	2,690	47,300	1,345
2004-12-03	2,740	2,740	2,680	2,690	43,500	1,345
2004-12-02	2,690	2,690	2,660	2,675	38,300	1,337.50
2004-12-01	2,650	2,670	2,650	2,650	58,900	1,325
2004-11-30	2,655	2,675	2,650	2,650	96,000	1,325
2004-11-29	2,660	2,680	2,660	2,670	27,700	1,335
2004-11-26	2,660	2,675	2,655	2,660	48,100	1,330
2004-11-25	2,655	2,665	2,655	2,655	11,300	1,327.50
2004-11-24	2,650	2,665	2,625	2,650	105,300	1,325
2004-11-22	2,650	2,655	2,645	2,650	78,300	1,325
2004-11-19	2,645	2,670	2,640	2,655	47,800	1,327.50
2004-11-18	2,660	2,660	2,620	2,645	91,200	1,322.50
2004-11-17	2,660	2,675	2,600	2,640	175,000	1,320
2004-11-16	2,740	2,740	2,650	2,655	116,900	1,327.50
2004-11-15	2,745	2,745	2,735	2,745	172,000	1,372.50
2004-11-12	2,735	2,750	2,735	2,740	82,400	1,370
2004-11-11	2,770	2,770	2,705	2,730	405,400	1,365
2004-11-10	2,795	2,800	2,790	2,790	23,600	1,395
2004-11-09	2,790	2,800	2,790	2,795	25,700	1,397.50
2004-11-08	2,800	2,800	2,785	2,790	32,500	1,395
2004-11-05	2,800	2,815	2,795	2,800	26,200	1,400
2004-11-04	2,790	2,810	2,785	2,790	30,900	1,395
2004-11-02	2,800	2,810	2,780	2,795	67,100	1,397.50
2004-11-01	2,795	2,795	2,775	2,780	42,800	1,390
2004-10-29	2,770	2,795	2,770	2,795	28,700	1,397.50
2004-10-28	2,770	2,780	2,765	2,770	11,400	1,385
2004-10-27	2,750	2,770	2,750	2,765	20,200	1,382.50
2004-10-26	2,765	2,770	2,755	2,770	59,800	1,385
2004-10-25	2,755	2,800	2,750	2,765	37,300	1,382.50
2004-10-22	2,775	2,795	2,760	2,795	25,500	1,397.50
2004-10-21	2,760	2,780	2,745	2,770	61,500	1,385
2004-10-20	2,750	2,780	2,735	2,760	123,900	1,380
2004-10-19	2,755	2,770	2,740	2,770	78,000	1,385
2004-10-18	2,755	2,775	2,700	2,765	66,500	1,382.50
2004-10-15	2,730	2,755	2,715	2,755	140,300	1,377.50
2004-10-14	2,775	2,775	2,710	2,760	91,200	1,380
2004-10-13	2,790	2,805	2,785	2,785	56,400	1,392.50
2004-10-12	2,795	2,800	2,760	2,790	71,300	1,395
2004-10-08	2,805	2,815	2,795	2,795	55,100	1,397.50
2004-10-07	2,840	2,840	2,795	2,805	47,500	1,402.50
2004-10-06	2,820	2,830	2,805	2,830	45,200	1,415
2004-10-05	2,775	2,840	2,770	2,825	61,900	1,412.50
2004-10-04	2,840	2,855	2,815	2,855	49,200	1,427.50
2004-10-01	2,775	2,820	2,775	2,820	37,100	1,410
2004-09-30	2,760	2,800	2,750	2,800	88,200	1,400
2004-09-29	2,800	2,800	2,755	2,760	47,400	1,380
2004-09-28	2,760	2,780	2,740	2,780	10,100	1,390
2004-09-27	2,730	2,760	2,725	2,755	35,800	1,377.50
2004-09-24	2,740	2,785	2,595	2,785	89,200	1,392.50
2004-09-22	2,790	2,790	2,745	2,770	47,400	1,385
2004-09-21	2,760	2,830	2,755	2,810	39,200	1,405
2004-09-17	2,760	2,760	2,720	2,760	21,300	1,380
2004-09-16	2,740	2,770	2,710	2,740	19,500	1,370
2004-09-15	2,750	2,760	2,650	2,740	60,000	1,370
2004-09-14	2,725	2,750	2,705	2,750	33,400	1,375
2004-09-13	2,650	2,680	2,645	2,660	22,400	1,330
2004-09-10	2,615	2,655	2,615	2,640	64,100	1,320
2004-09-09	2,655	2,700	2,655	2,675	32,400	1,337.50
2004-09-08	2,720	2,745	2,705	2,725	21,000	1,362.50
2004-09-07	2,645	2,740	2,645	2,715	50,800	1,357.50
2004-09-06	2,655	2,680	2,630	2,640	31,800	1,320
2004-09-03	2,750	2,750	2,640	2,650	71,100	1,325
2004-09-02	2,700	2,790	2,670	2,755	114,800	1,377.50
2004-09-01	2,645	2,670	2,630	2,670	19,000	1,335
2004-08-31	2,660	2,675	2,620	2,645	22,100	1,322.50
2004-08-30	2,625	2,660	2,620	2,655	13,000	1,327.50
2004-08-27	2,595	2,620	2,595	2,615	11,500	1,307.50
2004-08-26	2,595	2,615	2,580	2,590	10,000	1,295
2004-08-25	2,600	2,620	2,590	2,600	8,300	1,300
2004-08-24	2,625	2,630	2,585	2,585	24,600	1,292.50
2004-08-23	2,600	2,640	2,600	2,620	7,700	1,310
2004-08-20	2,585	2,600	2,575	2,595	11,200	1,297.50
2004-08-19	2,600	2,625	2,585	2,585	25,600	1,292.50
2004-08-18	2,655	2,665	2,595	2,600	25,600	1,300
2004-08-17	2,695	2,710	2,625	2,625	44,100	1,312.50
2004-08-16	2,670	2,695	2,655	2,695	17,200	1,347.50
2004-08-13	2,710	2,710	2,670	2,675	16,300	1,337.50
2004-08-12	2,700	2,730	2,680	2,705	45,600	1,352.50
2004-08-11	2,690	2,690	2,670	2,680	30,900	1,340
2004-08-10	2,675	2,685	2,655	2,655	46,400	1,327.50
2004-08-09	2,670	2,695	2,620	2,670	44,300	1,335
2004-08-06	2,700	2,700	2,655	2,670	20,600	1,335
2004-08-05	2,655	2,720	2,655	2,660	71,700	1,330
2004-08-04	2,650	2,700	2,640	2,675	46,400	1,337.50
2004-08-03	2,700	2,720	2,695	2,720	72,600	1,360
2004-08-02	2,750	2,750	2,700	2,715	65,300	1,357.50
2004-07-30	2,690	2,690	2,635	2,670	33,400	1,335
2004-07-29	2,620	2,695	2,605	2,690	71,900	1,345
2004-07-28	2,600	2,640	2,595	2,630	18,300	1,315
2004-07-27	2,635	2,640	2,570	2,570	22,400	1,285
2004-07-26	2,600	2,650	2,600	2,635	46,900	1,317.50
2004-07-23	2,640	2,645	2,620	2,620	39,500	1,310
2004-07-22	2,610	2,655	2,600	2,645	74,800	1,322.50
2004-07-21	2,585	2,615	2,580	2,590	39,400	1,295
2004-07-20	2,600	2,605	2,565	2,585	66,900	1,292.50
2004-07-16	2,610	2,640	2,610	2,610	47,600	1,305
2004-07-15	2,650	2,650	2,615	2,645	75,500	1,322.50
2004-07-14	2,615	2,640	2,615	2,620	58,100	1,310
2004-07-13	2,600	2,610	2,575	2,605	55,300	1,302.50
2004-07-12	2,560	2,615	2,560	2,600	24,100	1,300
2004-07-09	2,580	2,585	2,560	2,560	59,000	1,280
2004-07-08	2,545	2,560	2,525	2,550	53,900	1,275
2004-07-07	2,560	2,560	2,515	2,545	69,600	1,272.50
2004-07-06	2,525	2,555	2,510	2,520	28,500	1,260
2004-07-05	2,525	2,535	2,505	2,530	48,000	1,265
2004-07-02	2,535	2,545	2,505	2,525	54,200	1,262.50
2004-07-01	2,515	2,515	2,500	2,500	72,400	1,250
2004-06-30	2,495	2,520	2,485	2,500	58,000	1,250
2004-06-29	2,475	2,505	2,465	2,485	106,000	1,242.50
2004-06-28	2,505	2,520	2,460	2,470	80,800	1,235
2004-06-25	2,550	2,560	2,505	2,520	73,700	1,260
2004-06-24	2,580	2,595	2,550	2,560	35,400	1,280
2004-06-23	2,580	2,615	2,575	2,575	32,400	1,287.50
2004-06-22	2,605	2,630	2,585	2,600	43,700	1,300
2004-06-21	2,630	2,650	2,605	2,605	33,200	1,302.50
2004-06-18	2,650	2,650	2,560	2,565	40,700	1,282.50
2004-06-17	2,580	2,595	2,570	2,580	13,300	1,290
2004-06-16	2,610	2,620	2,580	2,585	25,200	1,292.50
2004-06-15	2,630	2,630	2,555	2,565	26,900	1,282.50
2004-06-14	2,620	2,620	2,585	2,595	17,300	1,297.50
2004-06-11	2,565	2,620	2,565	2,620	68,900	1,310
2004-06-10	2,595	2,610	2,590	2,595	25,500	1,297.50
2004-06-09	2,595	2,630	2,590	2,610	26,400	1,305
2004-06-08	2,605	2,640	2,585	2,595	68,800	1,297.50
2004-06-07	2,565	2,710	2,565	2,675	150,700	1,337.50
2004-06-04	2,515	2,575	2,515	2,560	38,700	1,280
2004-06-03	2,550	2,570	2,535	2,555	59,400	1,277.50
2004-06-02	2,555	2,570	2,545	2,545	37,700	1,272.50
2004-06-01	2,520	2,595	2,520	2,580	129,300	1,290
2004-05-31	2,520	2,560	2,510	2,550	66,600	1,275
2004-05-28	2,485	2,510	2,485	2,500	46,800	1,250
2004-05-27	2,505	2,540	2,475	2,485	67,400	1,242.50
2004-05-26	2,550	2,550	2,495	2,530	84,100	1,265
2004-05-25	2,525	2,530	2,500	2,510	46,600	1,255
2004-05-24	2,530	2,565	2,485	2,505	151,500	1,252.50
2004-05-21	2,455	2,570	2,400	2,570	137,100	1,285
2004-05-20	2,490	2,490	2,440	2,480	58,600	1,240
2004-05-19	2,430	2,475	2,375	2,440	94,400	1,220
2004-05-18	2,360	2,405	2,360	2,385	63,700	1,192.50
2004-05-17	2,420	2,430	2,390	2,390	55,500	1,195
2004-05-14	2,430	2,430	2,390	2,400	73,300	1,200
2004-05-13	2,390	2,445	2,390	2,400	73,800	1,200
2004-05-12	2,420	2,425	2,380	2,410	42,600	1,205
2004-05-11	2,400	2,420	2,360	2,400	74,600	1,200
2004-05-10	2,375	2,430	2,375	2,420	58,700	1,210
2004-05-07	2,460	2,485	2,445	2,455	122,400	1,227.50
2004-05-06	2,430	2,455	2,400	2,425	61,500	1,212.50
2004-04-30	2,400	2,460	2,390	2,460	102,300	1,230
2004-04-28	2,445	2,450	2,430	2,450	50,500	1,225
2004-04-27	2,435	2,450	2,420	2,440	90,000	1,220
2004-04-26	2,410	2,425	2,405	2,410	46,600	1,205
2004-04-23	2,370	2,415	2,350	2,405	133,200	1,202.50
2004-04-22	2,350	2,370	2,345	2,350	41,200	1,175
2004-04-21	2,325	2,350	2,320	2,335	40,000	1,167.50
2004-04-20	2,350	2,360	2,335	2,350	58,700	1,175
2004-04-19	2,375	2,375	2,350	2,355	46,500	1,177.50
2004-04-16	2,325	2,370	2,325	2,360	46,500	1,180
2004-04-15	2,380	2,395	2,330	2,340	55,200	1,170
2004-04-14	2,330	2,380	2,320	2,375	52,100	1,187.50
2004-04-13	2,355	2,360	2,335	2,345	41,700	1,172.50
2004-04-12	2,355	2,360	2,330	2,350	20,400	1,175
2004-04-09	2,350	2,370	2,325	2,340	47,100	1,170
2004-04-08	2,385	2,385	2,335	2,355	42,500	1,177.50
2004-04-07	2,380	2,385	2,370	2,375	68,000	1,187.50
2004-04-06	2,360	2,375	2,350	2,375	69,100	1,187.50
2004-04-05	2,345	2,380	2,340	2,370	50,700	1,185
2004-04-02	2,310	2,350	2,305	2,345	87,000	1,172.50
2004-04-01	2,310	2,320	2,305	2,310	55,000	1,155
2004-03-31	2,315	2,335	2,315	2,325	49,700	1,162.50
2004-03-30	2,320	2,340	2,310	2,340	76,500	1,170
2004-03-29	2,320	2,355	2,320	2,355	65,200	1,177.50
2004-03-26	2,295	2,380	2,295	2,360	153,600	1,180
2004-03-25	2,390	2,400	2,385	2,400	83,900	1,200
2004-03-24	2,390	2,390	2,370	2,380	77,300	1,190
2004-03-23	2,335	2,370	2,330	2,360	103,400	1,180
2004-03-22	2,330	2,340	2,330	2,335	61,000	1,167.50
2004-03-19	2,345	2,345	2,300	2,320	126,100	1,160
2004-03-18	2,350	2,350	2,310	2,315	111,700	1,157.50
2004-03-17	2,350	2,360	2,335	2,355	126,300	1,177.50
2004-03-16	2,330	2,355	2,330	2,355	76,400	1,177.50
2004-03-15	2,330	2,345	2,330	2,345	60,600	1,172.50
2004-03-12	2,330	2,335	2,300	2,310	93,000	1,155
2004-03-11	2,310	2,340	2,305	2,335	96,500	1,167.50
2004-03-10	2,285	2,315	2,280	2,305	131,200	1,152.50
2004-03-09	2,265	2,285	2,255	2,280	64,000	1,140
2004-03-08	2,250	2,260	2,245	2,245	100,500	1,122.50
2004-03-05	2,265	2,265	2,235	2,245	76,300	1,122.50
2004-03-04	2,235	2,275	2,230	2,255	96,200	1,127.50
2004-03-03	2,220	2,230	2,215	2,220	25,100	1,110
2004-03-02	2,235	2,235	2,210	2,210	64,900	1,105
2004-03-01	2,215	2,230	2,200	2,215	53,700	1,107.50
2004-02-27	2,190	2,195	2,180	2,195	36,900	1,097.50
2004-02-26	2,180	2,185	2,175	2,185	26,500	1,092.50
2004-02-25	2,170	2,190	2,170	2,180	38,200	1,090
2004-02-24	2,170	2,170	2,160	2,160	20,500	1,080
2004-02-23	2,160	2,175	2,155	2,160	69,400	1,080
2004-02-20	2,180	2,180	2,150	2,155	91,100	1,077.50
2004-02-19	2,185	2,190	2,175	2,175	27,100	1,087.50
2004-02-18	2,195	2,195	2,175	2,180	41,200	1,090
2004-02-17	2,200	2,200	2,175	2,175	40,900	1,087.50
2004-02-16	2,200	2,200	2,160	2,180	47,900	1,090
2004-02-13	2,185	2,200	2,150	2,185	142,000	1,092.50
2004-02-12	2,150	2,165	2,140	2,145	75,800	1,072.50
2004-02-10	2,150	2,155	2,135	2,135	40,300	1,067.50
2004-02-09	2,160	2,160	2,140	2,145	61,400	1,072.50
2004-02-06	2,165	2,165	2,150	2,150	40,600	1,075
2004-02-05	2,150	2,165	2,150	2,160	35,900	1,080
2004-02-04	2,160	2,170	2,150	2,150	43,500	1,075
2004-02-03	2,170	2,175	2,150	2,160	46,000	1,080
2004-02-02	2,175	2,180	2,160	2,160	31,900	1,080
2004-01-30	2,180	2,180	2,160	2,165	128,100	1,082.50
2004-01-29	2,170	2,195	2,170	2,180	69,300	1,090
2004-01-28	2,185	2,200	2,170	2,185	68,700	1,092.50
2004-01-27	2,190	2,205	2,190	2,190	23,400	1,095
2004-01-26	2,195	2,205	2,190	2,190	44,300	1,095
2004-01-23	2,215	2,215	2,190	2,190	26,500	1,095
2004-01-22	2,215	2,225	2,200	2,215	78,100	1,107.50
2004-01-21	2,215	2,215	2,185	2,185	19,400	1,092.50
2004-01-20	2,170	2,230	2,170	2,215	145,900	1,107.50
2004-01-19	2,185	2,190	2,165	2,165	97,500	1,082.50
2004-01-16	2,160	2,180	2,145	2,145	129,000	1,072.50
2004-01-15	2,185	2,185	2,165	2,165	28,400	1,082.50
2004-01-14	2,170	2,185	2,170	2,180	23,800	1,090
2004-01-13	2,180	2,185	2,165	2,165	19,700	1,082.50
2004-01-09	2,190	2,190	2,165	2,180	49,800	1,090
2004-01-08	2,190	2,205	2,185	2,185	22,500	1,092.50
2004-01-07	2,215	2,215	2,185	2,200	28,100	1,100
2004-01-06	2,210	2,220	2,170	2,200	53,600	1,100
2004-01-05	2,160	2,225	2,150	2,215	48,400	1,107.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4917 (株)マンダム の時系列データ [2004年度]

4917 (株)マンダムの時系列データ [2004年度]