4917 (株)マンダムの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,810	2,810	2,790	2,790	42,300	1,395
2005-12-29	2,810	2,815	2,800	2,805	64,600	1,402.50
2005-12-28	2,795	2,805	2,785	2,805	41,500	1,402.50
2005-12-27	2,790	2,790	2,780	2,780	49,400	1,390
2005-12-26	2,795	2,800	2,775	2,780	113,500	1,390
2005-12-22	2,800	2,820	2,795	2,795	51,900	1,397.50
2005-12-21	2,795	2,825	2,795	2,800	110,000	1,400
2005-12-20	2,800	2,810	2,790	2,790	54,500	1,395
2005-12-19	2,805	2,810	2,775	2,800	124,800	1,400
2005-12-16	2,830	2,830	2,800	2,800	90,600	1,400
2005-12-15	2,865	2,865	2,825	2,830	66,900	1,415
2005-12-14	2,845	2,860	2,835	2,835	76,200	1,417.50
2005-12-13	2,850	2,850	2,835	2,845	77,200	1,422.50
2005-12-12	2,845	2,865	2,840	2,865	93,900	1,432.50
2005-12-09	2,840	2,840	2,820	2,835	89,800	1,417.50
2005-12-08	2,835	2,840	2,800	2,820	143,700	1,410
2005-12-07	2,820	2,840	2,820	2,835	70,600	1,417.50
2005-12-06	2,825	2,835	2,805	2,815	157,100	1,407.50
2005-12-05	2,820	2,830	2,810	2,825	103,200	1,412.50
2005-12-02	2,795	2,825	2,785	2,820	135,600	1,410
2005-12-01	2,780	2,790	2,775	2,785	77,600	1,392.50
2005-11-30	2,790	2,790	2,775	2,775	53,300	1,387.50
2005-11-29	2,785	2,800	2,780	2,780	56,300	1,390
2005-11-28	2,800	2,800	2,780	2,780	76,500	1,390
2005-11-25	2,805	2,810	2,770	2,775	82,800	1,387.50
2005-11-24	2,815	2,825	2,800	2,800	55,400	1,400
2005-11-22	2,820	2,825	2,795	2,800	105,200	1,400
2005-11-21	2,845	2,845	2,815	2,815	140,200	1,407.50
2005-11-18	2,845	2,855	2,830	2,850	121,900	1,425
2005-11-17	2,855	2,855	2,820	2,825	100,300	1,412.50
2005-11-16	2,820	2,860	2,805	2,860	86,800	1,430
2005-11-15	2,845	2,850	2,800	2,800	97,200	1,400
2005-11-14	2,850	2,860	2,840	2,850	150,800	1,425
2005-11-11	2,865	2,865	2,835	2,840	93,500	1,420
2005-11-10	2,840	2,875	2,835	2,865	254,500	1,432.50
2005-11-09	2,825	2,855	2,825	2,840	162,800	1,420
2005-11-08	2,810	2,845	2,810	2,820	119,500	1,410
2005-11-07	2,805	2,810	2,795	2,800	36,300	1,400
2005-11-04	2,810	2,810	2,795	2,795	66,500	1,397.50
2005-11-02	2,830	2,830	2,795	2,795	80,200	1,397.50
2005-11-01	2,820	2,845	2,815	2,845	75,400	1,422.50
2005-10-31	2,795	2,800	2,770	2,790	42,600	1,395
2005-10-28	2,805	2,805	2,765	2,765	79,900	1,382.50
2005-10-27	2,805	2,820	2,800	2,805	74,200	1,402.50
2005-10-26	2,835	2,835	2,795	2,800	44,300	1,400
2005-10-25	2,810	2,845	2,810	2,835	46,900	1,417.50
2005-10-24	2,760	2,830	2,760	2,830	74,500	1,415
2005-10-21	2,830	2,845	2,825	2,840	37,100	1,420
2005-10-20	2,845	2,850	2,830	2,850	132,800	1,425
2005-10-19	2,845	2,850	2,820	2,840	59,800	1,420
2005-10-18	2,850	2,850	2,815	2,825	76,800	1,412.50
2005-10-17	2,835	2,855	2,815	2,845	47,000	1,422.50
2005-10-14	2,835	2,835	2,805	2,805	46,600	1,402.50
2005-10-13	2,835	2,840	2,825	2,830	38,300	1,415
2005-10-12	2,830	2,840	2,820	2,825	67,300	1,412.50
2005-10-11	2,750	2,820	2,735	2,815	109,400	1,407.50
2005-10-07	2,750	2,765	2,735	2,750	71,800	1,375
2005-10-06	2,815	2,835	2,740	2,740	134,900	1,370
2005-10-05	2,815	2,830	2,810	2,810	77,100	1,405
2005-10-04	2,805	2,825	2,805	2,820	48,200	1,410
2005-10-03	2,820	2,835	2,800	2,825	44,300	1,412.50
2005-09-30	2,845	2,845	2,800	2,815	55,300	1,407.50
2005-09-29	2,810	2,825	2,720	2,820	122,200	1,410
2005-09-28	2,815	2,830	2,800	2,810	53,800	1,405
2005-09-27	2,865	2,865	2,810	2,820	93,900	1,410
2005-09-26	2,860	2,870	2,860	2,865	130,900	1,432.50
2005-09-22	2,870	2,870	2,860	2,865	40,700	1,432.50
2005-09-21	2,875	2,875	2,855	2,860	62,600	1,430
2005-09-20	2,875	2,890	2,870	2,875	54,400	1,437.50
2005-09-16	2,870	2,875	2,850	2,870	78,500	1,435
2005-09-15	2,840	2,855	2,825	2,845	36,600	1,422.50
2005-09-14	2,815	2,830	2,810	2,815	34,100	1,407.50
2005-09-13	2,830	2,840	2,805	2,810	58,000	1,405
2005-09-12	2,840	2,840	2,815	2,830	19,100	1,415
2005-09-09	2,795	2,810	2,775	2,805	146,900	1,402.50
2005-09-08	2,825	2,835	2,790	2,790	66,800	1,395
2005-09-07	2,830	2,835	2,820	2,820	38,300	1,410
2005-09-06	2,855	2,855	2,820	2,825	32,400	1,412.50
2005-09-05	2,840	2,840	2,830	2,830	21,200	1,415
2005-09-02	2,825	2,835	2,825	2,835	26,600	1,417.50
2005-09-01	2,830	2,860	2,815	2,815	73,500	1,407.50
2005-08-31	2,870	2,880	2,825	2,825	59,600	1,412.50
2005-08-30	2,890	2,895	2,875	2,875	10,700	1,437.50
2005-08-29	2,895	2,895	2,875	2,875	18,700	1,437.50
2005-08-26	2,850	2,900	2,850	2,885	29,600	1,442.50
2005-08-25	2,870	2,875	2,835	2,840	46,800	1,420
2005-08-24	2,880	2,900	2,860	2,870	34,900	1,435
2005-08-23	2,880	2,900	2,875	2,885	38,300	1,442.50
2005-08-22	2,850	2,865	2,835	2,865	20,000	1,432.50
2005-08-19	2,865	2,870	2,835	2,845	28,000	1,422.50
2005-08-18	2,855	2,875	2,850	2,860	32,600	1,430
2005-08-17	2,875	2,885	2,835	2,855	47,900	1,427.50
2005-08-16	2,885	2,890	2,880	2,885	20,500	1,442.50
2005-08-15	2,900	2,900	2,880	2,885	38,900	1,442.50
2005-08-12	2,905	2,935	2,880	2,890	35,500	1,445
2005-08-11	2,915	2,915	2,870	2,890	81,600	1,445
2005-08-10	2,900	2,935	2,900	2,915	70,800	1,457.50
2005-08-09	2,900	2,935	2,880	2,900	83,900	1,450
2005-08-08	2,970	2,970	2,880	2,915	47,400	1,457.50
2005-08-05	2,985	2,985	2,910	2,930	64,100	1,465
2005-08-04	2,975	2,980	2,900	2,945	36,200	1,472.50
2005-08-03	3,000	3,000	2,975	2,975	51,100	1,487.50
2005-08-02	3,000	3,000	2,970	3,000	51,500	1,500
2005-08-01	3,010	3,010	2,990	2,995	30,400	1,497.50
2005-07-29	3,010	3,020	2,980	2,995	38,300	1,497.50
2005-07-28	3,000	3,010	2,995	2,995	20,500	1,497.50
2005-07-27	3,000	3,010	2,985	3,000	30,600	1,500
2005-07-26	3,010	3,010	2,980	2,980	14,200	1,490
2005-07-25	3,000	3,020	2,990	3,010	24,400	1,505
2005-07-22	3,010	3,010	2,980	2,980	14,900	1,490
2005-07-21	3,020	3,020	2,980	2,985	28,500	1,492.50
2005-07-20	3,030	3,030	3,000	3,020	40,900	1,510
2005-07-19	3,020	3,020	2,990	2,995	11,300	1,497.50
2005-07-15	3,030	3,030	2,995	2,995	32,200	1,497.50
2005-07-14	3,000	3,010	2,995	2,995	19,700	1,497.50
2005-07-13	3,000	3,000	2,985	2,995	26,900	1,497.50
2005-07-12	3,010	3,010	2,985	2,985	31,600	1,492.50
2005-07-11	2,995	3,010	2,990	2,995	35,200	1,497.50
2005-07-08	2,990	3,000	2,985	2,985	25,600	1,492.50
2005-07-07	3,000	3,000	2,990	2,990	48,600	1,495
2005-07-06	3,000	3,000	2,955	2,980	35,200	1,490
2005-07-05	2,950	2,970	2,950	2,950	20,800	1,475
2005-07-04	2,945	2,955	2,930	2,950	30,500	1,475
2005-07-01	2,910	2,935	2,895	2,915	28,700	1,457.50
2005-06-30	2,910	2,915	2,880	2,880	29,600	1,440
2005-06-29	2,870	2,920	2,870	2,910	42,900	1,455
2005-06-28	2,860	2,885	2,850	2,870	34,500	1,435
2005-06-27	2,865	2,900	2,855	2,855	13,700	1,427.50
2005-06-24	2,870	2,875	2,845	2,865	16,500	1,432.50
2005-06-23	2,880	2,895	2,875	2,875	25,800	1,437.50
2005-06-22	2,880	2,890	2,875	2,875	24,100	1,437.50
2005-06-21	2,870	2,885	2,865	2,875	13,300	1,437.50
2005-06-20	2,860	2,875	2,845	2,855	13,600	1,427.50
2005-06-17	2,920	2,920	2,840	2,845	63,100	1,422.50
2005-06-16	2,850	2,855	2,835	2,840	55,000	1,420
2005-06-15	2,850	2,860	2,830	2,850	41,900	1,425
2005-06-14	2,800	2,825	2,800	2,815	8,300	1,407.50
2005-06-13	2,800	2,835	2,800	2,825	17,400	1,412.50
2005-06-10	2,890	2,890	2,795	2,795	84,400	1,397.50
2005-06-09	2,805	2,810	2,785	2,810	11,300	1,405
2005-06-08	2,805	2,815	2,790	2,815	14,800	1,407.50
2005-06-07	2,800	2,815	2,790	2,815	47,400	1,407.50
2005-06-06	2,835	2,835	2,785	2,800	57,000	1,400
2005-06-03	2,820	2,840	2,785	2,840	65,600	1,420
2005-06-02	2,835	2,835	2,790	2,790	60,200	1,395
2005-06-01	2,790	2,820	2,765	2,800	28,900	1,400
2005-05-31	2,740	2,790	2,735	2,750	36,600	1,375
2005-05-30	2,710	2,745	2,700	2,720	41,100	1,360
2005-05-27	2,705	2,715	2,690	2,700	26,500	1,350
2005-05-26	2,685	2,700	2,670	2,685	37,700	1,342.50
2005-05-25	2,760	2,770	2,635	2,645	84,800	1,322.50
2005-05-24	2,790	2,790	2,755	2,760	31,300	1,380
2005-05-23	2,740	2,810	2,740	2,775	16,700	1,387.50
2005-05-20	2,795	2,820	2,775	2,820	31,600	1,410
2005-05-19	2,760	2,760	2,740	2,740	43,200	1,370
2005-05-18	2,785	2,805	2,740	2,740	38,000	1,370
2005-05-17	2,815	2,840	2,775	2,780	37,700	1,390
2005-05-16	2,850	2,855	2,835	2,845	25,900	1,422.50
2005-05-13	2,875	2,875	2,850	2,860	11,800	1,430
2005-05-12	2,880	2,880	2,870	2,875	18,400	1,437.50
2005-05-11	2,855	2,880	2,855	2,880	25,300	1,440
2005-05-10	2,900	2,900	2,850	2,885	112,300	1,442.50
2005-05-09	2,890	2,910	2,870	2,905	72,300	1,452.50
2005-05-06	2,895	2,925	2,865	2,890	65,700	1,445
2005-05-02	2,900	2,920	2,890	2,890	76,700	1,445
2005-04-28	2,865	2,940	2,855	2,925	110,500	1,462.50
2005-04-27	2,890	2,895	2,840	2,855	35,900	1,427.50
2005-04-26	2,830	2,860	2,820	2,860	37,200	1,430
2005-04-25	2,840	2,850	2,815	2,815	29,100	1,407.50
2005-04-22	2,805	2,830	2,795	2,830	32,500	1,415
2005-04-21	2,780	2,805	2,765	2,805	40,900	1,402.50
2005-04-20	2,850	2,850	2,770	2,805	38,600	1,402.50
2005-04-19	2,750	2,820	2,750	2,780	50,100	1,390
2005-04-18	2,785	2,800	2,715	2,720	44,000	1,360
2005-04-15	2,810	2,850	2,790	2,795	84,700	1,397.50
2005-04-14	2,850	2,870	2,835	2,850	49,600	1,425
2005-04-13	2,905	2,930	2,900	2,920	21,800	1,460
2005-04-12	2,920	2,925	2,895	2,915	38,800	1,457.50
2005-04-11	2,910	2,945	2,910	2,920	40,000	1,460
2005-04-08	2,950	2,950	2,935	2,950	23,800	1,475
2005-04-07	2,950	2,955	2,930	2,950	14,200	1,475
2005-04-06	2,950	2,955	2,935	2,955	30,400	1,477.50
2005-04-05	2,910	2,960	2,910	2,950	15,300	1,475
2005-04-04	2,945	2,945	2,900	2,910	20,700	1,455
2005-04-01	2,905	2,950	2,900	2,950	24,900	1,475
2005-03-31	2,900	2,940	2,900	2,915	23,200	1,457.50
2005-03-30	2,925	2,950	2,915	2,940	19,600	1,470
2005-03-29	2,970	2,970	2,920	2,920	21,200	1,460
2005-03-28	2,915	2,975	2,915	2,970	42,300	1,485
2005-03-25	3,010	3,050	3,010	3,020	32,400	1,510
2005-03-24	3,040	3,060	3,010	3,010	27,800	1,505
2005-03-23	3,050	3,060	3,020	3,050	26,300	1,525
2005-03-22	3,030	3,060	3,030	3,040	32,200	1,520
2005-03-18	3,010	3,060	3,010	3,030	37,600	1,515
2005-03-17	2,990	3,010	2,980	3,010	54,900	1,505
2005-03-16	2,980	3,000	2,975	2,995	22,200	1,497.50
2005-03-15	2,990	2,990	2,965	2,975	14,300	1,487.50
2005-03-14	2,970	2,975	2,955	2,975	23,200	1,487.50
2005-03-11	2,945	2,965	2,945	2,955	51,700	1,477.50
2005-03-10	2,955	2,975	2,955	2,955	12,600	1,477.50
2005-03-09	2,955	2,975	2,955	2,955	18,100	1,477.50
2005-03-08	2,970	2,970	2,950	2,955	17,400	1,477.50
2005-03-07	2,990	2,990	2,945	2,960	20,300	1,480
2005-03-04	2,955	2,970	2,920	2,960	36,400	1,480
2005-03-03	2,945	2,980	2,850	2,960	95,700	1,480
2005-03-02	2,930	2,945	2,915	2,930	52,900	1,465
2005-03-01	2,910	2,920	2,890	2,915	50,200	1,457.50
2005-02-28	2,900	2,915	2,885	2,910	63,300	1,455
2005-02-25	2,845	2,885	2,840	2,880	54,400	1,440
2005-02-24	2,815	2,840	2,815	2,840	22,700	1,420
2005-02-23	2,830	2,835	2,800	2,815	72,400	1,407.50
2005-02-22	2,820	2,850	2,820	2,830	34,500	1,415
2005-02-21	2,830	2,890	2,815	2,815	36,900	1,407.50
2005-02-18	2,810	2,865	2,810	2,850	42,500	1,425
2005-02-17	2,810	2,820	2,800	2,800	73,600	1,400
2005-02-16	2,910	2,915	2,810	2,825	108,400	1,412.50
2005-02-15	3,000	3,000	2,935	2,950	44,500	1,475
2005-02-14	2,850	3,010	2,840	3,010	79,700	1,505
2005-02-10	2,845	2,875	2,830	2,850	23,500	1,425
2005-02-09	2,830	2,850	2,800	2,820	17,900	1,410
2005-02-08	2,850	2,880	2,840	2,840	33,100	1,420
2005-02-07	2,830	2,870	2,820	2,845	47,700	1,422.50
2005-02-04	2,805	2,820	2,790	2,805	24,300	1,402.50
2005-02-03	2,770	2,830	2,770	2,805	46,700	1,402.50
2005-02-02	2,800	2,835	2,785	2,800	34,500	1,400
2005-02-01	2,775	2,800	2,775	2,795	14,900	1,397.50
2005-01-31	2,775	2,790	2,760	2,775	30,800	1,387.50
2005-01-28	2,760	2,785	2,760	2,775	15,300	1,387.50
2005-01-27	2,780	2,780	2,760	2,770	8,200	1,385
2005-01-26	2,760	2,775	2,760	2,760	23,000	1,380
2005-01-25	2,760	2,770	2,750	2,760	12,200	1,380
2005-01-24	2,770	2,775	2,760	2,760	9,900	1,380
2005-01-21	2,780	2,780	2,755	2,760	9,900	1,380
2005-01-20	2,755	2,775	2,735	2,755	22,000	1,377.50
2005-01-19	2,780	2,780	2,755	2,755	17,500	1,377.50
2005-01-18	2,780	2,785	2,755	2,755	13,900	1,377.50
2005-01-17	2,785	2,785	2,755	2,765	10,100	1,382.50
2005-01-14	2,785	2,785	2,750	2,750	26,800	1,375
2005-01-13	2,780	2,780	2,745	2,755	43,200	1,377.50
2005-01-12	2,740	2,775	2,720	2,755	38,000	1,377.50
2005-01-11	2,750	2,750	2,725	2,745	13,600	1,372.50
2005-01-07	2,720	2,725	2,715	2,725	26,900	1,362.50
2005-01-06	2,715	2,740	2,700	2,720	15,400	1,360
2005-01-05	2,780	2,780	2,695	2,695	37,500	1,347.50
2005-01-04	2,775	2,785	2,775	2,780	15,600	1,390

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 [2005年度]

4917 (株)マンダムの時系列データ [2005年度]