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
2004-12-302,8002,8002,7802,78014,5001,390
2004-12-292,8002,8002,7402,76520,6001,382.50
2004-12-282,7402,7552,7002,74525,0001,372.50
2004-12-272,7202,7402,6902,70017,8001,350
2004-12-242,6802,7452,6802,74078,3001,370
2004-12-222,6702,6752,6552,67034,2001,335
2004-12-212,6602,6852,6602,67056,1001,335
2004-12-202,6552,6602,6552,66030,4001,330
2004-12-172,6552,6602,6502,65566,8001,327.50
2004-12-162,6502,6652,6502,66019,0001,330
2004-12-152,6952,6952,6502,65030,1001,325
2004-12-142,6552,6602,6502,66023,6001,330
2004-12-132,6452,6702,6452,64529,5001,322.50
2004-12-102,6452,6502,6402,64568,0001,322.50
2004-12-092,6552,6602,6402,64075,8001,320
2004-12-082,6652,6652,6452,65552,5001,327.50
2004-12-072,6952,6952,6602,66048,1001,330
2004-12-062,6952,6952,6752,69047,3001,345
2004-12-032,7402,7402,6802,69043,5001,345
2004-12-022,6902,6902,6602,67538,3001,337.50
2004-12-012,6502,6702,6502,65058,9001,325
2004-11-302,6552,6752,6502,65096,0001,325
2004-11-292,6602,6802,6602,67027,7001,335
2004-11-262,6602,6752,6552,66048,1001,330
2004-11-252,6552,6652,6552,65511,3001,327.50
2004-11-242,6502,6652,6252,650105,3001,325
2004-11-222,6502,6552,6452,65078,3001,325
2004-11-192,6452,6702,6402,65547,8001,327.50
2004-11-182,6602,6602,6202,64591,2001,322.50
2004-11-172,6602,6752,6002,640175,0001,320
2004-11-162,7402,7402,6502,655116,9001,327.50
2004-11-152,7452,7452,7352,745172,0001,372.50
2004-11-122,7352,7502,7352,74082,4001,370
2004-11-112,7702,7702,7052,730405,4001,365
2004-11-102,7952,8002,7902,79023,6001,395
2004-11-092,7902,8002,7902,79525,7001,397.50
2004-11-082,8002,8002,7852,79032,5001,395
2004-11-052,8002,8152,7952,80026,2001,400
2004-11-042,7902,8102,7852,79030,9001,395
2004-11-022,8002,8102,7802,79567,1001,397.50
2004-11-012,7952,7952,7752,78042,8001,390
2004-10-292,7702,7952,7702,79528,7001,397.50
2004-10-282,7702,7802,7652,77011,4001,385
2004-10-272,7502,7702,7502,76520,2001,382.50
2004-10-262,7652,7702,7552,77059,8001,385
2004-10-252,7552,8002,7502,76537,3001,382.50
2004-10-222,7752,7952,7602,79525,5001,397.50
2004-10-212,7602,7802,7452,77061,5001,385
2004-10-202,7502,7802,7352,760123,9001,380
2004-10-192,7552,7702,7402,77078,0001,385
2004-10-182,7552,7752,7002,76566,5001,382.50
2004-10-152,7302,7552,7152,755140,3001,377.50
2004-10-142,7752,7752,7102,76091,2001,380
2004-10-132,7902,8052,7852,78556,4001,392.50
2004-10-122,7952,8002,7602,79071,3001,395
2004-10-082,8052,8152,7952,79555,1001,397.50
2004-10-072,8402,8402,7952,80547,5001,402.50
2004-10-062,8202,8302,8052,83045,2001,415
2004-10-052,7752,8402,7702,82561,9001,412.50
2004-10-042,8402,8552,8152,85549,2001,427.50
2004-10-012,7752,8202,7752,82037,1001,410
2004-09-302,7602,8002,7502,80088,2001,400
2004-09-292,8002,8002,7552,76047,4001,380
2004-09-282,7602,7802,7402,78010,1001,390
2004-09-272,7302,7602,7252,75535,8001,377.50
2004-09-242,7402,7852,5952,78589,2001,392.50
2004-09-222,7902,7902,7452,77047,4001,385
2004-09-212,7602,8302,7552,81039,2001,405
2004-09-172,7602,7602,7202,76021,3001,380
2004-09-162,7402,7702,7102,74019,5001,370
2004-09-152,7502,7602,6502,74060,0001,370
2004-09-142,7252,7502,7052,75033,4001,375
2004-09-132,6502,6802,6452,66022,4001,330
2004-09-102,6152,6552,6152,64064,1001,320
2004-09-092,6552,7002,6552,67532,4001,337.50
2004-09-082,7202,7452,7052,72521,0001,362.50
2004-09-072,6452,7402,6452,71550,8001,357.50
2004-09-062,6552,6802,6302,64031,8001,320
2004-09-032,7502,7502,6402,65071,1001,325
2004-09-022,7002,7902,6702,755114,8001,377.50
2004-09-012,6452,6702,6302,67019,0001,335
2004-08-312,6602,6752,6202,64522,1001,322.50
2004-08-302,6252,6602,6202,65513,0001,327.50
2004-08-272,5952,6202,5952,61511,5001,307.50
2004-08-262,5952,6152,5802,59010,0001,295
2004-08-252,6002,6202,5902,6008,3001,300
2004-08-242,6252,6302,5852,58524,6001,292.50
2004-08-232,6002,6402,6002,6207,7001,310
2004-08-202,5852,6002,5752,59511,2001,297.50
2004-08-192,6002,6252,5852,58525,6001,292.50
2004-08-182,6552,6652,5952,60025,6001,300
2004-08-172,6952,7102,6252,62544,1001,312.50
2004-08-162,6702,6952,6552,69517,2001,347.50
2004-08-132,7102,7102,6702,67516,3001,337.50
2004-08-122,7002,7302,6802,70545,6001,352.50
2004-08-112,6902,6902,6702,68030,9001,340
2004-08-102,6752,6852,6552,65546,4001,327.50
2004-08-092,6702,6952,6202,67044,3001,335
2004-08-062,7002,7002,6552,67020,6001,335
2004-08-052,6552,7202,6552,66071,7001,330
2004-08-042,6502,7002,6402,67546,4001,337.50
2004-08-032,7002,7202,6952,72072,6001,360
2004-08-022,7502,7502,7002,71565,3001,357.50
2004-07-302,6902,6902,6352,67033,4001,335
2004-07-292,6202,6952,6052,69071,9001,345
2004-07-282,6002,6402,5952,63018,3001,315
2004-07-272,6352,6402,5702,57022,4001,285
2004-07-262,6002,6502,6002,63546,9001,317.50
2004-07-232,6402,6452,6202,62039,5001,310
2004-07-222,6102,6552,6002,64574,8001,322.50
2004-07-212,5852,6152,5802,59039,4001,295
2004-07-202,6002,6052,5652,58566,9001,292.50
2004-07-162,6102,6402,6102,61047,6001,305
2004-07-152,6502,6502,6152,64575,5001,322.50
2004-07-142,6152,6402,6152,62058,1001,310
2004-07-132,6002,6102,5752,60555,3001,302.50
2004-07-122,5602,6152,5602,60024,1001,300
2004-07-092,5802,5852,5602,56059,0001,280
2004-07-082,5452,5602,5252,55053,9001,275
2004-07-072,5602,5602,5152,54569,6001,272.50
2004-07-062,5252,5552,5102,52028,5001,260
2004-07-052,5252,5352,5052,53048,0001,265
2004-07-022,5352,5452,5052,52554,2001,262.50
2004-07-012,5152,5152,5002,50072,4001,250
2004-06-302,4952,5202,4852,50058,0001,250
2004-06-292,4752,5052,4652,485106,0001,242.50
2004-06-282,5052,5202,4602,47080,8001,235
2004-06-252,5502,5602,5052,52073,7001,260
2004-06-242,5802,5952,5502,56035,4001,280
2004-06-232,5802,6152,5752,57532,4001,287.50
2004-06-222,6052,6302,5852,60043,7001,300
2004-06-212,6302,6502,6052,60533,2001,302.50
2004-06-182,6502,6502,5602,56540,7001,282.50
2004-06-172,5802,5952,5702,58013,3001,290
2004-06-162,6102,6202,5802,58525,2001,292.50
2004-06-152,6302,6302,5552,56526,9001,282.50
2004-06-142,6202,6202,5852,59517,3001,297.50
2004-06-112,5652,6202,5652,62068,9001,310
2004-06-102,5952,6102,5902,59525,5001,297.50
2004-06-092,5952,6302,5902,61026,4001,305
2004-06-082,6052,6402,5852,59568,8001,297.50
2004-06-072,5652,7102,5652,675150,7001,337.50
2004-06-042,5152,5752,5152,56038,7001,280
2004-06-032,5502,5702,5352,55559,4001,277.50
2004-06-022,5552,5702,5452,54537,7001,272.50
2004-06-012,5202,5952,5202,580129,3001,290
2004-05-312,5202,5602,5102,55066,6001,275
2004-05-282,4852,5102,4852,50046,8001,250
2004-05-272,5052,5402,4752,48567,4001,242.50
2004-05-262,5502,5502,4952,53084,1001,265
2004-05-252,5252,5302,5002,51046,6001,255
2004-05-242,5302,5652,4852,505151,5001,252.50
2004-05-212,4552,5702,4002,570137,1001,285
2004-05-202,4902,4902,4402,48058,6001,240
2004-05-192,4302,4752,3752,44094,4001,220
2004-05-182,3602,4052,3602,38563,7001,192.50
2004-05-172,4202,4302,3902,39055,5001,195
2004-05-142,4302,4302,3902,40073,3001,200
2004-05-132,3902,4452,3902,40073,8001,200
2004-05-122,4202,4252,3802,41042,6001,205
2004-05-112,4002,4202,3602,40074,6001,200
2004-05-102,3752,4302,3752,42058,7001,210
2004-05-072,4602,4852,4452,455122,4001,227.50
2004-05-062,4302,4552,4002,42561,5001,212.50
2004-04-302,4002,4602,3902,460102,3001,230
2004-04-282,4452,4502,4302,45050,5001,225
2004-04-272,4352,4502,4202,44090,0001,220
2004-04-262,4102,4252,4052,41046,6001,205
2004-04-232,3702,4152,3502,405133,2001,202.50
2004-04-222,3502,3702,3452,35041,2001,175
2004-04-212,3252,3502,3202,33540,0001,167.50
2004-04-202,3502,3602,3352,35058,7001,175
2004-04-192,3752,3752,3502,35546,5001,177.50
2004-04-162,3252,3702,3252,36046,5001,180
2004-04-152,3802,3952,3302,34055,2001,170
2004-04-142,3302,3802,3202,37552,1001,187.50
2004-04-132,3552,3602,3352,34541,7001,172.50
2004-04-122,3552,3602,3302,35020,4001,175
2004-04-092,3502,3702,3252,34047,1001,170
2004-04-082,3852,3852,3352,35542,5001,177.50
2004-04-072,3802,3852,3702,37568,0001,187.50
2004-04-062,3602,3752,3502,37569,1001,187.50
2004-04-052,3452,3802,3402,37050,7001,185
2004-04-022,3102,3502,3052,34587,0001,172.50
2004-04-012,3102,3202,3052,31055,0001,155
2004-03-312,3152,3352,3152,32549,7001,162.50
2004-03-302,3202,3402,3102,34076,5001,170
2004-03-292,3202,3552,3202,35565,2001,177.50
2004-03-262,2952,3802,2952,360153,6001,180
2004-03-252,3902,4002,3852,40083,9001,200
2004-03-242,3902,3902,3702,38077,3001,190
2004-03-232,3352,3702,3302,360103,4001,180
2004-03-222,3302,3402,3302,33561,0001,167.50
2004-03-192,3452,3452,3002,320126,1001,160
2004-03-182,3502,3502,3102,315111,7001,157.50
2004-03-172,3502,3602,3352,355126,3001,177.50
2004-03-162,3302,3552,3302,35576,4001,177.50
2004-03-152,3302,3452,3302,34560,6001,172.50
2004-03-122,3302,3352,3002,31093,0001,155
2004-03-112,3102,3402,3052,33596,5001,167.50
2004-03-102,2852,3152,2802,305131,2001,152.50
2004-03-092,2652,2852,2552,28064,0001,140
2004-03-082,2502,2602,2452,245100,5001,122.50
2004-03-052,2652,2652,2352,24576,3001,122.50
2004-03-042,2352,2752,2302,25596,2001,127.50
2004-03-032,2202,2302,2152,22025,1001,110
2004-03-022,2352,2352,2102,21064,9001,105
2004-03-012,2152,2302,2002,21553,7001,107.50
2004-02-272,1902,1952,1802,19536,9001,097.50
2004-02-262,1802,1852,1752,18526,5001,092.50
2004-02-252,1702,1902,1702,18038,2001,090
2004-02-242,1702,1702,1602,16020,5001,080
2004-02-232,1602,1752,1552,16069,4001,080
2004-02-202,1802,1802,1502,15591,1001,077.50
2004-02-192,1852,1902,1752,17527,1001,087.50
2004-02-182,1952,1952,1752,18041,2001,090
2004-02-172,2002,2002,1752,17540,9001,087.50
2004-02-162,2002,2002,1602,18047,9001,090
2004-02-132,1852,2002,1502,185142,0001,092.50
2004-02-122,1502,1652,1402,14575,8001,072.50
2004-02-102,1502,1552,1352,13540,3001,067.50
2004-02-092,1602,1602,1402,14561,4001,072.50
2004-02-062,1652,1652,1502,15040,6001,075
2004-02-052,1502,1652,1502,16035,9001,080
2004-02-042,1602,1702,1502,15043,5001,075
2004-02-032,1702,1752,1502,16046,0001,080
2004-02-022,1752,1802,1602,16031,9001,080
2004-01-302,1802,1802,1602,165128,1001,082.50
2004-01-292,1702,1952,1702,18069,3001,090
2004-01-282,1852,2002,1702,18568,7001,092.50
2004-01-272,1902,2052,1902,19023,4001,095
2004-01-262,1952,2052,1902,19044,3001,095
2004-01-232,2152,2152,1902,19026,5001,095
2004-01-222,2152,2252,2002,21578,1001,107.50
2004-01-212,2152,2152,1852,18519,4001,092.50
2004-01-202,1702,2302,1702,215145,9001,107.50
2004-01-192,1852,1902,1652,16597,5001,082.50
2004-01-162,1602,1802,1452,145129,0001,072.50
2004-01-152,1852,1852,1652,16528,4001,082.50
2004-01-142,1702,1852,1702,18023,8001,090
2004-01-132,1802,1852,1652,16519,7001,082.50
2004-01-092,1902,1902,1652,18049,8001,090
2004-01-082,1902,2052,1852,18522,5001,092.50
2004-01-072,2152,2152,1852,20028,1001,100
2004-01-062,2102,2202,1702,20053,6001,100
2004-01-052,1602,2252,1502,21548,4001,107.50

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