4917 (株)マンダムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,975	3,010	2,970	2,985	17,400	1,492.50
2007-12-27	2,995	3,030	2,980	3,010	16,000	1,505
2007-12-26	3,000	3,020	2,985	3,020	25,500	1,510
2007-12-25	3,050	3,090	2,990	3,020	39,900	1,510
2007-12-21	3,050	3,060	3,000	3,040	75,500	1,520
2007-12-20	3,030	3,060	3,000	3,050	56,800	1,525
2007-12-19	3,000	3,050	2,950	3,020	161,400	1,510
2007-12-18	2,945	3,030	2,945	3,030	98,000	1,515
2007-12-17	2,950	2,985	2,930	2,970	40,000	1,485
2007-12-14	2,985	2,985	2,950	2,980	88,800	1,490
2007-12-13	2,960	2,975	2,930	2,945	62,600	1,472.50
2007-12-12	2,900	2,980	2,895	2,950	79,600	1,475
2007-12-11	2,925	2,950	2,900	2,900	58,600	1,450
2007-12-10	2,915	2,930	2,880	2,910	110,600	1,455
2007-12-07	3,000	3,000	2,935	2,950	189,400	1,475
2007-12-06	2,950	2,950	2,895	2,895	36,100	1,447.50
2007-12-05	2,910	2,950	2,910	2,945	60,200	1,472.50
2007-12-04	2,945	2,970	2,910	2,950	46,700	1,475
2007-12-03	3,000	3,000	2,930	2,945	145,700	1,472.50
2007-11-30	2,895	2,960	2,885	2,935	135,000	1,467.50
2007-11-29	2,900	2,930	2,885	2,895	224,600	1,447.50
2007-11-28	2,880	2,905	2,870	2,900	160,600	1,450
2007-11-27	2,805	2,875	2,765	2,875	160,300	1,437.50
2007-11-26	2,785	2,840	2,775	2,840	114,500	1,420
2007-11-22	2,770	2,825	2,770	2,795	166,200	1,397.50
2007-11-21	2,785	2,820	2,785	2,795	111,100	1,397.50
2007-11-20	2,775	2,825	2,770	2,805	164,700	1,402.50
2007-11-19	2,785	2,815	2,780	2,790	91,600	1,395
2007-11-16	2,810	2,835	2,795	2,795	101,600	1,397.50
2007-11-15	2,825	2,855	2,820	2,850	59,800	1,425
2007-11-14	2,820	2,840	2,820	2,825	67,300	1,412.50
2007-11-13	2,810	2,855	2,810	2,840	71,000	1,420
2007-11-12	2,860	2,865	2,825	2,830	39,100	1,415
2007-11-09	2,860	2,900	2,845	2,880	96,600	1,440
2007-11-08	2,785	2,865	2,785	2,855	101,600	1,427.50
2007-11-07	2,825	2,835	2,785	2,790	76,600	1,395
2007-11-06	2,800	2,835	2,795	2,815	65,500	1,407.50
2007-11-05	2,810	2,820	2,795	2,800	83,600	1,400
2007-11-02	2,815	2,830	2,800	2,800	106,700	1,400
2007-11-01	2,850	2,860	2,820	2,835	79,300	1,417.50
2007-10-31	2,820	2,870	2,820	2,860	59,400	1,430
2007-10-30	2,875	2,875	2,810	2,825	78,900	1,412.50
2007-10-29	2,880	2,945	2,845	2,860	61,900	1,430
2007-10-26	2,850	2,890	2,845	2,880	60,600	1,440
2007-10-25	2,830	2,875	2,830	2,835	56,200	1,417.50
2007-10-24	2,855	2,890	2,840	2,865	61,500	1,432.50
2007-10-23	2,850	2,855	2,795	2,825	127,000	1,412.50
2007-10-22	2,800	2,855	2,795	2,855	127,200	1,427.50
2007-10-19	2,915	2,915	2,875	2,890	51,700	1,445
2007-10-18	2,950	2,960	2,925	2,955	58,900	1,477.50
2007-10-17	2,930	2,950	2,885	2,920	63,200	1,460
2007-10-16	2,965	2,975	2,930	2,960	69,800	1,480
2007-10-15	2,950	2,975	2,935	2,960	88,400	1,480
2007-10-12	2,925	2,940	2,910	2,910	56,300	1,455
2007-10-11	2,865	2,940	2,850	2,925	97,800	1,462.50
2007-10-10	2,830	2,885	2,830	2,860	113,600	1,430
2007-10-09	2,845	2,850	2,810	2,810	116,700	1,405
2007-10-05	2,870	2,895	2,830	2,855	128,100	1,427.50
2007-10-04	2,870	2,900	2,855	2,890	100,900	1,445
2007-10-03	2,900	2,930	2,880	2,910	83,300	1,455
2007-10-02	2,905	2,950	2,865	2,930	130,600	1,465
2007-10-01	2,805	2,880	2,805	2,865	66,700	1,432.50
2007-09-28	2,800	2,810	2,785	2,810	87,300	1,405
2007-09-27	2,790	2,810	2,780	2,810	72,400	1,405
2007-09-26	2,795	2,795	2,755	2,760	45,600	1,380
2007-09-25	2,775	2,790	2,755	2,770	67,400	1,385
2007-09-21	2,785	2,810	2,750	2,765	90,800	1,382.50
2007-09-20	2,835	2,835	2,770	2,775	51,200	1,387.50
2007-09-19	2,800	2,840	2,775	2,795	63,000	1,397.50
2007-09-18	2,775	2,820	2,760	2,765	115,700	1,382.50
2007-09-14	2,785	2,800	2,750	2,760	116,400	1,380
2007-09-13	2,825	2,825	2,775	2,805	108,300	1,402.50
2007-09-12	2,900	2,920	2,860	2,860	62,600	1,430
2007-09-11	2,945	2,945	2,880	2,910	80,900	1,455
2007-09-10	2,950	2,965	2,935	2,950	24,600	1,475
2007-09-07	2,945	3,020	2,945	2,995	71,000	1,497.50
2007-09-06	2,925	2,995	2,885	2,985	66,300	1,492.50
2007-09-05	2,910	2,930	2,880	2,915	59,800	1,457.50
2007-09-04	2,955	2,955	2,920	2,950	32,100	1,475
2007-09-03	2,975	2,975	2,925	2,950	45,800	1,475
2007-08-31	2,895	2,980	2,890	2,970	117,900	1,485
2007-08-30	2,880	2,890	2,860	2,890	40,200	1,445
2007-08-29	2,810	2,880	2,780	2,880	70,300	1,440
2007-08-28	2,855	2,865	2,820	2,850	53,600	1,425
2007-08-27	2,885	2,885	2,845	2,885	53,600	1,442.50
2007-08-24	2,870	2,870	2,815	2,860	65,100	1,430
2007-08-23	2,840	2,870	2,840	2,850	60,100	1,425
2007-08-22	2,810	2,845	2,810	2,835	43,900	1,417.50
2007-08-21	2,755	2,830	2,755	2,810	63,500	1,405
2007-08-20	2,745	2,780	2,745	2,755	55,000	1,377.50
2007-08-17	2,765	2,780	2,735	2,735	122,400	1,367.50
2007-08-16	2,795	2,810	2,745	2,765	59,800	1,382.50
2007-08-15	2,860	2,860	2,805	2,810	52,500	1,405
2007-08-14	2,835	2,865	2,800	2,855	59,700	1,427.50
2007-08-13	2,710	2,850	2,705	2,830	173,800	1,415
2007-08-10	2,700	2,750	2,680	2,750	205,000	1,375
2007-08-09	2,850	2,865	2,690	2,710	373,600	1,355
2007-08-08	2,855	2,875	2,840	2,870	83,700	1,435
2007-08-07	2,875	2,875	2,825	2,850	60,800	1,425
2007-08-06	2,850	2,905	2,850	2,875	74,200	1,437.50
2007-08-03	2,875	2,905	2,870	2,890	89,700	1,445
2007-08-02	2,900	2,915	2,855	2,870	89,800	1,435
2007-08-01	2,910	2,940	2,900	2,915	91,100	1,457.50
2007-07-31	2,940	2,990	2,905	2,910	222,400	1,455
2007-07-30	2,830	2,935	2,810	2,905	200,300	1,452.50
2007-07-27	2,700	2,850	2,680	2,850	184,000	1,425
2007-07-26	2,710	2,735	2,710	2,720	59,000	1,360
2007-07-25	2,715	2,735	2,710	2,720	42,300	1,360
2007-07-24	2,710	2,740	2,700	2,740	35,800	1,370
2007-07-23	2,725	2,725	2,700	2,700	66,400	1,350
2007-07-20	2,750	2,760	2,730	2,730	33,700	1,365
2007-07-19	2,730	2,770	2,730	2,770	45,200	1,385
2007-07-18	2,750	2,760	2,730	2,735	34,800	1,367.50
2007-07-17	2,790	2,795	2,750	2,760	73,700	1,380
2007-07-13	2,740	2,780	2,730	2,780	108,800	1,390
2007-07-12	2,770	2,790	2,700	2,720	140,800	1,360
2007-07-11	2,790	2,800	2,765	2,765	100,100	1,382.50
2007-07-10	2,790	2,790	2,780	2,790	44,100	1,395
2007-07-09	2,805	2,815	2,795	2,795	39,800	1,397.50
2007-07-06	2,825	2,835	2,790	2,795	83,800	1,397.50
2007-07-05	2,840	2,850	2,815	2,845	48,500	1,422.50
2007-07-04	2,810	2,835	2,810	2,825	57,600	1,412.50
2007-07-03	2,820	2,825	2,790	2,800	102,600	1,400
2007-07-02	2,830	2,850	2,820	2,820	47,200	1,410
2007-06-29	2,820	2,845	2,815	2,825	76,900	1,412.50
2007-06-28	2,845	2,850	2,785	2,795	140,800	1,397.50
2007-06-27	2,860	2,880	2,830	2,845	39,700	1,422.50
2007-06-26	2,860	2,880	2,845	2,860	43,800	1,430
2007-06-25	2,900	2,900	2,825	2,835	68,700	1,417.50
2007-06-22	2,880	2,880	2,860	2,865	39,200	1,432.50
2007-06-21	2,860	2,900	2,850	2,875	72,200	1,437.50
2007-06-20	2,870	2,885	2,840	2,860	79,300	1,430
2007-06-19	2,910	2,910	2,860	2,865	60,000	1,432.50
2007-06-18	2,880	2,910	2,880	2,895	44,200	1,447.50
2007-06-15	2,920	2,920	2,880	2,895	36,200	1,447.50
2007-06-14	2,875	2,895	2,850	2,895	71,200	1,447.50
2007-06-13	2,855	2,890	2,850	2,870	40,400	1,435
2007-06-12	2,875	2,875	2,855	2,855	33,000	1,427.50
2007-06-11	2,870	2,885	2,855	2,870	23,500	1,435
2007-06-08	2,825	2,865	2,825	2,865	80,500	1,432.50
2007-06-07	2,830	2,840	2,820	2,830	43,100	1,415
2007-06-06	2,850	2,865	2,835	2,845	43,800	1,422.50
2007-06-05	2,870	2,895	2,850	2,875	90,500	1,437.50
2007-06-04	2,860	2,935	2,845	2,900	53,700	1,450
2007-06-01	2,850	2,865	2,825	2,840	23,400	1,420
2007-05-31	2,870	2,875	2,825	2,845	67,700	1,422.50
2007-05-30	2,900	2,900	2,865	2,870	39,900	1,435
2007-05-29	2,870	2,895	2,855	2,875	23,700	1,437.50
2007-05-28	2,920	2,920	2,890	2,900	31,800	1,450
2007-05-25	2,945	2,945	2,875	2,880	67,700	1,440
2007-05-24	2,900	2,930	2,880	2,925	64,500	1,462.50
2007-05-23	2,810	2,910	2,800	2,890	130,100	1,445
2007-05-22	2,840	2,840	2,765	2,805	91,600	1,402.50
2007-05-21	2,870	2,870	2,810	2,835	93,900	1,417.50
2007-05-18	2,815	2,835	2,800	2,825	93,800	1,412.50
2007-05-17	2,825	2,840	2,805	2,815	70,600	1,407.50
2007-05-16	2,855	2,870	2,790	2,795	122,100	1,397.50
2007-05-15	2,905	2,910	2,860	2,895	83,800	1,447.50
2007-05-14	2,960	2,975	2,920	2,925	89,500	1,462.50
2007-05-11	3,010	3,020	2,930	2,955	101,400	1,477.50
2007-05-10	3,020	3,060	3,010	3,060	56,400	1,530
2007-05-09	3,000	3,030	3,000	3,010	55,300	1,505
2007-05-08	3,040	3,060	3,010	3,040	47,000	1,520
2007-05-07	3,070	3,070	3,040	3,060	54,000	1,530
2007-05-02	3,050	3,050	3,020	3,040	41,300	1,520
2007-05-01	3,070	3,070	2,990	3,010	73,300	1,505
2007-04-27	3,060	3,060	3,030	3,060	63,800	1,530
2007-04-26	3,050	3,070	3,020	3,060	68,500	1,530
2007-04-25	3,010	3,040	2,970	2,975	46,900	1,487.50
2007-04-24	3,050	3,060	2,985	3,040	67,800	1,520
2007-04-23	3,050	3,090	3,020	3,090	115,900	1,545
2007-04-20	3,000	3,030	2,995	3,030	33,800	1,515
2007-04-19	3,010	3,020	2,990	2,995	42,000	1,497.50
2007-04-18	2,995	3,030	2,980	3,010	108,300	1,505
2007-04-17	2,980	2,990	2,930	2,955	120,000	1,477.50
2007-04-16	2,930	2,945	2,905	2,905	59,500	1,452.50
2007-04-13	2,990	2,990	2,925	2,930	36,700	1,465
2007-04-12	2,935	2,980	2,930	2,970	75,200	1,485
2007-04-11	2,960	2,975	2,935	2,955	116,300	1,477.50
2007-04-10	2,970	2,980	2,925	2,935	74,200	1,467.50
2007-04-09	2,980	3,010	2,970	3,000	83,700	1,500
2007-04-06	2,960	2,975	2,940	2,955	79,900	1,477.50
2007-04-05	2,940	2,950	2,930	2,930	75,700	1,465
2007-04-04	2,945	2,970	2,915	2,915	58,600	1,457.50
2007-04-03	2,990	2,990	2,935	2,960	58,300	1,480
2007-04-02	2,970	2,970	2,915	2,950	49,900	1,475
2007-03-30	2,945	2,960	2,905	2,950	49,300	1,475
2007-03-29	2,930	2,960	2,900	2,920	67,100	1,460
2007-03-28	2,950	2,990	2,950	2,965	61,000	1,482.50
2007-03-27	2,960	3,000	2,950	2,970	68,500	1,485
2007-03-26	3,060	3,070	3,010	3,020	95,600	1,510
2007-03-23	3,040	3,060	3,030	3,060	43,100	1,530
2007-03-22	3,030	3,080	3,010	3,080	47,400	1,540
2007-03-20	3,000	3,050	2,985	3,030	51,700	1,515
2007-03-19	2,935	3,010	2,935	2,980	58,500	1,490
2007-03-16	3,000	3,010	2,940	2,970	96,000	1,485
2007-03-15	3,020	3,020	2,980	2,995	57,100	1,497.50
2007-03-14	3,000	3,030	3,000	3,010	32,600	1,505
2007-03-13	3,040	3,070	3,010	3,030	50,200	1,515
2007-03-12	2,990	3,070	2,990	3,070	68,400	1,535
2007-03-09	2,985	3,020	2,975	2,985	127,500	1,492.50
2007-03-08	3,000	3,020	2,970	3,000	112,000	1,500
2007-03-07	3,050	3,070	3,000	3,000	119,200	1,500
2007-03-06	3,080	3,100	3,020	3,030	114,900	1,515
2007-03-05	3,100	3,170	3,100	3,140	108,500	1,570
2007-03-02	3,150	3,190	3,110	3,120	50,400	1,560
2007-03-01	3,070	3,220	3,050	3,140	143,200	1,570
2007-02-28	3,100	3,110	3,060	3,110	60,800	1,555
2007-02-27	3,200	3,200	3,130	3,140	55,200	1,570
2007-02-26	3,170	3,200	3,160	3,190	99,500	1,595
2007-02-23	3,170	3,170	3,110	3,140	92,600	1,570
2007-02-22	3,100	3,190	3,080	3,170	92,100	1,585
2007-02-21	3,090	3,090	3,070	3,090	40,400	1,545
2007-02-20	3,100	3,110	3,090	3,090	44,200	1,545
2007-02-19	3,100	3,130	3,100	3,120	39,100	1,560
2007-02-16	3,170	3,170	3,120	3,120	36,300	1,560
2007-02-15	3,150	3,200	3,110	3,190	100,200	1,595
2007-02-14	3,150	3,180	3,100	3,150	88,300	1,575
2007-02-13	3,120	3,150	3,050	3,060	84,600	1,530
2007-02-09	3,100	3,180	3,090	3,160	129,900	1,580
2007-02-08	3,110	3,140	3,070	3,070	92,900	1,535
2007-02-07	3,130	3,140	3,060	3,060	72,400	1,530
2007-02-06	3,120	3,190	3,100	3,150	120,200	1,575
2007-02-05	3,120	3,120	3,060	3,080	77,600	1,540
2007-02-02	3,050	3,150	3,050	3,120	140,500	1,560
2007-02-01	3,040	3,100	3,020	3,100	210,400	1,550
2007-01-31	2,995	3,070	2,980	3,040	250,600	1,520
2007-01-30	2,915	2,935	2,910	2,925	76,500	1,462.50
2007-01-29	2,890	2,920	2,890	2,900	58,500	1,450
2007-01-26	2,890	2,910	2,885	2,890	56,400	1,445
2007-01-25	2,925	2,930	2,870	2,885	82,400	1,442.50
2007-01-24	2,925	2,925	2,900	2,910	73,100	1,455
2007-01-23	2,945	2,945	2,905	2,910	96,900	1,455
2007-01-22	2,960	2,965	2,935	2,950	35,600	1,475
2007-01-19	2,945	2,950	2,920	2,940	61,400	1,470
2007-01-18	2,940	2,955	2,915	2,920	59,800	1,460
2007-01-17	2,970	2,970	2,925	2,940	51,300	1,470
2007-01-16	2,980	2,980	2,955	2,975	23,700	1,487.50
2007-01-15	2,970	2,980	2,950	2,980	37,900	1,490
2007-01-12	2,930	2,950	2,915	2,945	25,700	1,472.50
2007-01-11	2,920	2,945	2,900	2,930	66,200	1,465
2007-01-10	2,980	2,995	2,900	2,900	78,300	1,450
2007-01-09	2,965	3,020	2,965	2,995	47,100	1,497.50
2007-01-05	2,975	2,980	2,945	2,965	69,700	1,482.50
2007-01-04	2,990	3,010	2,960	2,980	21,700	1,490

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 [2007年度]

4917 (株)マンダムの時系列データ [2007年度]