4917 (株)マンダムの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,955	2,970	2,950	2,950	10,700	1,475
2006-12-28	2,980	2,980	2,930	2,950	21,800	1,475
2006-12-27	2,975	2,980	2,940	2,965	11,400	1,482.50
2006-12-26	2,935	2,970	2,935	2,950	13,100	1,475
2006-12-25	2,970	2,970	2,925	2,925	12,400	1,462.50
2006-12-22	2,945	2,985	2,935	2,965	44,700	1,482.50
2006-12-21	2,935	2,940	2,905	2,915	33,800	1,457.50
2006-12-20	2,935	2,955	2,925	2,940	35,200	1,470
2006-12-19	2,920	2,950	2,910	2,945	59,200	1,472.50
2006-12-18	2,930	2,940	2,905	2,935	77,900	1,467.50
2006-12-15	3,020	3,020	2,920	2,940	85,400	1,470
2006-12-14	3,030	3,030	2,980	2,995	82,800	1,497.50
2006-12-13	3,060	3,060	3,020	3,030	16,200	1,515
2006-12-12	3,040	3,060	3,030	3,060	43,300	1,530
2006-12-11	2,960	3,020	2,960	3,000	22,000	1,500
2006-12-08	2,950	2,980	2,950	2,970	56,100	1,485
2006-12-07	3,000	3,050	2,950	2,985	84,500	1,492.50
2006-12-06	3,060	3,060	3,000	3,010	58,500	1,505
2006-12-05	3,000	3,080	3,000	3,050	72,500	1,525
2006-12-04	2,995	3,020	2,995	3,020	19,500	1,510
2006-12-01	3,050	3,060	2,985	2,995	50,900	1,497.50
2006-11-30	2,995	3,000	2,965	2,995	29,300	1,497.50
2006-11-29	2,970	3,000	2,955	3,000	26,100	1,500
2006-11-28	2,935	2,990	2,925	2,975	47,100	1,487.50
2006-11-27	2,870	2,950	2,865	2,945	23,500	1,472.50
2006-11-24	2,885	2,925	2,860	2,870	33,300	1,435
2006-11-22	2,940	2,940	2,870	2,900	57,300	1,450
2006-11-21	2,920	2,920	2,880	2,880	35,500	1,440
2006-11-20	2,885	2,945	2,870	2,870	55,500	1,435
2006-11-17	2,885	2,940	2,850	2,865	45,300	1,432.50
2006-11-16	2,880	2,965	2,865	2,880	45,300	1,440
2006-11-15	2,995	2,995	2,885	2,885	63,700	1,442.50
2006-11-14	2,920	2,990	2,880	2,970	165,400	1,485
2006-11-13	2,805	2,880	2,760	2,760	130,100	1,380
2006-11-10	2,830	2,840	2,725	2,725	161,700	1,362.50
2006-11-09	2,910	2,935	2,845	2,845	38,500	1,422.50
2006-11-08	2,900	2,925	2,885	2,885	32,000	1,442.50
2006-11-07	2,980	2,980	2,930	2,935	21,500	1,467.50
2006-11-06	2,895	2,960	2,875	2,950	75,500	1,475
2006-11-02	2,890	2,940	2,870	2,935	91,800	1,467.50
2006-11-01	2,850	2,880	2,830	2,870	43,400	1,435
2006-10-31	2,835	2,880	2,825	2,850	66,700	1,425
2006-10-30	2,815	2,830	2,770	2,780	170,100	1,390
2006-10-27	2,905	2,945	2,860	2,870	55,800	1,435
2006-10-26	2,915	2,955	2,885	2,935	37,600	1,467.50
2006-10-25	2,900	2,980	2,860	2,875	97,300	1,437.50
2006-10-24	2,995	3,020	2,925	2,930	59,200	1,465
2006-10-23	3,020	3,020	2,970	3,020	30,500	1,510
2006-10-20	3,000	3,050	2,990	3,040	45,900	1,520
2006-10-19	2,990	3,020	2,940	2,985	49,700	1,492.50
2006-10-18	2,865	2,960	2,865	2,950	48,300	1,475
2006-10-17	2,865	2,890	2,820	2,865	32,400	1,432.50
2006-10-16	2,790	2,940	2,790	2,885	73,400	1,442.50
2006-10-13	2,815	2,830	2,790	2,815	31,300	1,407.50
2006-10-12	2,800	2,840	2,790	2,810	27,700	1,405
2006-10-11	2,850	2,860	2,800	2,800	28,400	1,400
2006-10-10	2,870	2,885	2,850	2,850	48,300	1,425
2006-10-06	2,880	2,900	2,870	2,880	30,500	1,440
2006-10-05	2,870	2,895	2,860	2,895	40,600	1,447.50
2006-10-04	2,925	2,930	2,870	2,870	29,000	1,435
2006-10-03	2,915	2,945	2,900	2,920	55,900	1,460
2006-10-02	2,880	2,915	2,875	2,905	24,500	1,452.50
2006-09-29	2,875	2,895	2,865	2,880	34,000	1,440
2006-09-28	2,880	2,885	2,835	2,850	26,400	1,425
2006-09-27	2,890	2,910	2,830	2,880	46,100	1,440
2006-09-26	2,865	2,865	2,800	2,825	35,500	1,412.50
2006-09-25	2,830	2,890	2,825	2,890	62,700	1,445
2006-09-22	2,915	2,975	2,915	2,950	21,300	1,475
2006-09-21	2,940	2,965	2,915	2,945	25,400	1,472.50
2006-09-20	2,970	2,985	2,955	2,960	29,500	1,480
2006-09-19	3,000	3,000	2,940	2,965	33,200	1,482.50
2006-09-15	2,990	3,010	2,960	2,995	34,600	1,497.50
2006-09-14	3,000	3,020	2,950	3,000	43,200	1,500
2006-09-13	3,150	3,150	3,020	3,040	32,000	1,520
2006-09-12	3,150	3,150	3,100	3,120	68,500	1,560
2006-09-11	3,070	3,140	3,070	3,120	67,200	1,560
2006-09-08	3,100	3,120	3,060	3,090	101,400	1,545
2006-09-07	3,020	3,050	3,010	3,010	23,300	1,505
2006-09-06	3,050	3,090	3,050	3,050	20,000	1,525
2006-09-05	3,060	3,060	3,040	3,040	9,900	1,520
2006-09-04	3,080	3,090	3,060	3,060	13,600	1,530
2006-09-01	3,020	3,070	3,010	3,050	16,600	1,525
2006-08-31	3,030	3,060	3,000	3,040	31,100	1,520
2006-08-30	3,040	3,050	3,000	3,010	18,100	1,505
2006-08-29	2,995	3,020	2,980	3,020	17,800	1,510
2006-08-28	3,040	3,040	2,975	2,975	39,400	1,487.50
2006-08-25	3,070	3,100	3,030	3,040	46,500	1,520
2006-08-24	3,100	3,110	3,020	3,070	107,600	1,535
2006-08-23	3,100	3,130	3,090	3,100	61,900	1,550
2006-08-22	3,090	3,100	3,080	3,100	52,600	1,550
2006-08-21	3,090	3,140	3,080	3,080	45,700	1,540
2006-08-18	3,070	3,130	3,050	3,090	77,200	1,545
2006-08-17	3,060	3,150	3,050	3,110	189,900	1,555
2006-08-16	3,000	3,050	2,965	3,050	78,300	1,525
2006-08-15	3,010	3,020	2,995	3,000	90,900	1,500
2006-08-14	2,990	3,010	2,980	3,010	22,100	1,505
2006-08-11	2,995	3,000	2,960	2,990	64,900	1,495
2006-08-10	2,990	3,010	2,965	2,995	145,800	1,497.50
2006-08-09	2,970	2,990	2,965	2,990	80,400	1,495
2006-08-08	2,950	2,970	2,950	2,970	72,600	1,485
2006-08-07	2,945	2,980	2,930	2,950	96,200	1,475
2006-08-04	2,950	2,950	2,925	2,945	35,600	1,472.50
2006-08-03	2,935	2,955	2,930	2,950	66,000	1,475
2006-08-02	2,900	2,950	2,870	2,935	107,400	1,467.50
2006-08-01	2,840	2,900	2,820	2,900	79,400	1,450
2006-07-31	2,805	2,835	2,800	2,820	30,600	1,410
2006-07-28	2,835	2,845	2,760	2,800	61,900	1,400
2006-07-27	2,825	2,835	2,810	2,835	50,200	1,417.50
2006-07-26	2,820	2,830	2,805	2,815	27,500	1,407.50
2006-07-25	2,825	2,835	2,815	2,830	30,500	1,415
2006-07-24	2,815	2,840	2,785	2,825	45,000	1,412.50
2006-07-21	2,805	2,830	2,805	2,815	30,600	1,407.50
2006-07-20	2,860	2,860	2,805	2,845	52,800	1,422.50
2006-07-19	2,815	2,830	2,780	2,820	57,300	1,410
2006-07-18	2,850	2,880	2,815	2,840	83,300	1,420
2006-07-14	2,900	2,900	2,820	2,855	61,300	1,427.50
2006-07-13	2,790	2,870	2,785	2,870	35,200	1,435
2006-07-12	2,855	2,870	2,820	2,870	35,900	1,435
2006-07-11	2,850	2,870	2,835	2,860	49,800	1,430
2006-07-10	2,785	2,850	2,765	2,850	43,200	1,425
2006-07-07	2,780	2,795	2,760	2,795	40,400	1,397.50
2006-07-06	2,805	2,805	2,755	2,760	41,500	1,380
2006-07-05	2,805	2,835	2,805	2,830	25,900	1,415
2006-07-04	2,855	2,865	2,765	2,860	58,000	1,430
2006-07-03	2,840	2,845	2,805	2,840	62,300	1,420
2006-06-30	2,820	2,820	2,760	2,765	52,400	1,382.50
2006-06-29	2,745	2,790	2,740	2,790	69,400	1,395
2006-06-28	2,705	2,750	2,705	2,750	41,800	1,375
2006-06-27	2,725	2,765	2,705	2,735	53,700	1,367.50
2006-06-26	2,660	2,715	2,655	2,690	61,400	1,345
2006-06-23	2,675	2,690	2,655	2,670	54,300	1,335
2006-06-22	2,650	2,695	2,650	2,665	59,800	1,332.50
2006-06-21	2,700	2,710	2,630	2,640	94,000	1,320
2006-06-20	2,770	2,770	2,695	2,700	28,400	1,350
2006-06-19	2,695	2,715	2,695	2,710	62,900	1,355
2006-06-16	2,715	2,725	2,695	2,695	74,300	1,347.50
2006-06-15	2,690	2,690	2,640	2,675	103,800	1,337.50
2006-06-14	2,660	2,695	2,630	2,665	126,700	1,332.50
2006-06-13	2,665	2,685	2,660	2,670	46,400	1,335
2006-06-12	2,695	2,695	2,645	2,665	133,400	1,332.50
2006-06-09	2,680	2,705	2,595	2,705	446,800	1,352.50
2006-06-08	2,740	2,755	2,640	2,740	257,000	1,370
2006-06-07	2,765	2,780	2,740	2,740	194,600	1,370
2006-06-06	2,770	2,780	2,760	2,765	56,200	1,382.50
2006-06-05	2,795	2,795	2,770	2,780	74,700	1,390
2006-06-02	2,775	2,800	2,765	2,800	163,500	1,400
2006-06-01	2,780	2,785	2,765	2,775	103,300	1,387.50
2006-05-31	2,770	2,780	2,770	2,775	59,000	1,387.50
2006-05-30	2,785	2,800	2,755	2,780	146,600	1,390
2006-05-29	2,810	2,810	2,760	2,780	184,400	1,390
2006-05-26	2,770	2,785	2,770	2,775	64,100	1,387.50
2006-05-25	2,745	2,790	2,725	2,775	137,000	1,387.50
2006-05-24	2,820	2,820	2,715	2,745	256,500	1,372.50
2006-05-23	2,800	2,840	2,790	2,820	167,300	1,410
2006-05-22	2,815	2,830	2,765	2,800	159,800	1,400
2006-05-19	2,795	2,825	2,780	2,815	212,900	1,407.50
2006-05-18	2,720	2,785	2,710	2,780	190,500	1,390
2006-05-17	2,745	2,745	2,700	2,725	222,200	1,362.50
2006-05-16	2,800	2,830	2,700	2,740	233,300	1,370
2006-05-15	2,805	2,850	2,795	2,840	317,000	1,420
2006-05-12	2,865	2,865	2,815	2,865	79,000	1,432.50
2006-05-11	2,870	2,875	2,820	2,855	90,600	1,427.50
2006-05-10	2,900	2,905	2,860	2,870	75,200	1,435
2006-05-09	2,875	2,925	2,870	2,900	170,000	1,450
2006-05-08	2,875	2,885	2,835	2,875	100,400	1,437.50
2006-05-02	2,840	2,860	2,820	2,860	119,300	1,430
2006-05-01	2,850	2,850	2,820	2,835	87,000	1,417.50
2006-04-28	2,870	2,870	2,815	2,845	146,300	1,422.50
2006-04-27	2,860	2,865	2,830	2,845	97,200	1,422.50
2006-04-26	2,870	2,875	2,835	2,865	107,800	1,432.50
2006-04-25	2,820	2,845	2,795	2,845	119,100	1,422.50
2006-04-24	2,850	2,850	2,790	2,805	188,300	1,402.50
2006-04-21	2,870	2,870	2,845	2,855	130,100	1,427.50
2006-04-20	2,895	2,895	2,865	2,865	108,200	1,432.50
2006-04-19	2,915	2,915	2,885	2,890	111,300	1,445
2006-04-18	2,880	2,895	2,850	2,895	106,300	1,447.50
2006-04-17	2,940	2,940	2,890	2,890	78,300	1,445
2006-04-14	2,930	2,940	2,915	2,920	100,400	1,460
2006-04-13	2,970	2,970	2,915	2,925	151,500	1,462.50
2006-04-12	2,965	2,965	2,930	2,930	128,200	1,465
2006-04-11	2,975	2,975	2,935	2,945	127,800	1,472.50
2006-04-10	2,980	2,980	2,955	2,965	197,100	1,482.50
2006-04-07	2,900	2,940	2,900	2,940	201,200	1,470
2006-04-06	2,905	2,925	2,880	2,890	169,900	1,445
2006-04-05	2,950	2,960	2,895	2,900	167,300	1,450
2006-04-04	3,000	3,010	2,940	2,945	91,600	1,472.50
2006-04-03	2,985	3,020	2,975	3,010	87,300	1,505
2006-03-31	3,040	3,040	2,965	2,965	66,900	1,482.50
2006-03-30	3,030	3,050	3,020	3,040	29,900	1,520
2006-03-29	2,995	3,050	2,995	3,020	65,600	1,510
2006-03-28	2,980	3,050	2,980	3,000	98,300	1,500
2006-03-27	3,160	3,160	3,080	3,100	97,000	1,550
2006-03-24	3,200	3,200	3,130	3,180	40,400	1,590
2006-03-23	3,240	3,240	3,180	3,200	92,400	1,600
2006-03-22	3,240	3,250	3,200	3,240	77,900	1,620
2006-03-20	3,240	3,290	3,190	3,260	121,300	1,630
2006-03-17	3,130	3,240	3,130	3,200	100,000	1,600
2006-03-16	3,150	3,160	3,130	3,140	64,300	1,570
2006-03-15	3,070	3,180	3,060	3,170	132,400	1,585
2006-03-14	3,030	3,060	3,030	3,060	32,000	1,530
2006-03-13	3,020	3,060	3,020	3,060	27,100	1,530
2006-03-10	3,010	3,050	3,010	3,020	44,400	1,510
2006-03-09	3,020	3,040	3,000	3,030	23,300	1,515
2006-03-08	3,030	3,030	3,000	3,000	18,200	1,500
2006-03-07	3,070	3,070	3,000	3,010	41,500	1,505
2006-03-06	3,040	3,070	3,020	3,070	66,300	1,535
2006-03-03	3,050	3,070	3,020	3,040	58,700	1,520
2006-03-02	3,040	3,080	3,020	3,040	43,800	1,520
2006-03-01	3,040	3,040	3,010	3,010	23,900	1,505
2006-02-28	3,050	3,050	3,010	3,030	42,000	1,515
2006-02-27	3,010	3,040	3,010	3,040	40,000	1,520
2006-02-24	3,020	3,020	2,990	3,000	39,200	1,500
2006-02-23	2,960	3,010	2,960	2,995	52,500	1,497.50
2006-02-22	2,985	2,995	2,955	2,960	44,800	1,480
2006-02-21	2,925	2,985	2,920	2,985	72,500	1,492.50
2006-02-20	2,950	2,980	2,915	2,980	63,200	1,490
2006-02-17	2,970	2,990	2,950	2,950	60,000	1,475
2006-02-16	3,020	3,020	2,950	2,960	48,100	1,480
2006-02-15	2,990	3,020	2,965	3,020	109,000	1,510
2006-02-14	2,945	2,995	2,945	2,990	102,500	1,495
2006-02-13	2,920	2,985	2,920	2,985	131,500	1,492.50
2006-02-10	2,950	2,950	2,915	2,920	40,900	1,460
2006-02-09	2,930	2,945	2,910	2,930	57,200	1,465
2006-02-08	2,950	2,955	2,915	2,915	89,700	1,457.50
2006-02-07	2,960	2,960	2,945	2,955	72,200	1,477.50
2006-02-06	2,960	2,965	2,925	2,965	124,800	1,482.50
2006-02-03	2,930	2,975	2,925	2,955	68,100	1,477.50
2006-02-02	2,940	2,940	2,910	2,925	43,300	1,462.50
2006-02-01	2,965	2,965	2,900	2,900	83,300	1,450
2006-01-31	2,965	2,990	2,940	2,960	90,400	1,480
2006-01-30	2,955	3,000	2,955	2,960	77,300	1,480
2006-01-27	2,980	3,000	2,965	2,995	88,600	1,497.50
2006-01-26	2,955	2,975	2,950	2,975	44,800	1,487.50
2006-01-25	2,950	2,970	2,940	2,945	39,300	1,472.50
2006-01-24	2,920	2,955	2,915	2,950	30,900	1,475
2006-01-23	2,930	2,950	2,900	2,900	39,300	1,450
2006-01-20	2,940	2,975	2,940	2,940	59,100	1,470
2006-01-19	2,865	2,960	2,865	2,955	124,500	1,477.50
2006-01-18	2,915	2,915	2,830	2,835	103,000	1,417.50
2006-01-17	2,950	2,970	2,875	2,875	78,700	1,437.50
2006-01-16	2,940	3,000	2,910	2,990	171,100	1,495
2006-01-13	2,850	2,900	2,845	2,880	139,800	1,440
2006-01-12	2,845	2,845	2,830	2,840	122,100	1,420
2006-01-11	2,840	2,840	2,825	2,830	69,600	1,415
2006-01-10	2,840	2,845	2,825	2,825	128,000	1,412.50
2006-01-06	2,835	2,840	2,825	2,825	88,600	1,412.50
2006-01-05	2,810	2,835	2,810	2,825	86,200	1,412.50
2006-01-04	2,815	2,815	2,800	2,805	42,900	1,402.50

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

4917 (株)マンダム の時系列データ [2006年度]

4917 (株)マンダムの時系列データ [2006年度]