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
2007-12-282,9753,0102,9702,98517,4001,492.50
2007-12-272,9953,0302,9803,01016,0001,505
2007-12-263,0003,0202,9853,02025,5001,510
2007-12-253,0503,0902,9903,02039,9001,510
2007-12-213,0503,0603,0003,04075,5001,520
2007-12-203,0303,0603,0003,05056,8001,525
2007-12-193,0003,0502,9503,020161,4001,510
2007-12-182,9453,0302,9453,03098,0001,515
2007-12-172,9502,9852,9302,97040,0001,485
2007-12-142,9852,9852,9502,98088,8001,490
2007-12-132,9602,9752,9302,94562,6001,472.50
2007-12-122,9002,9802,8952,95079,6001,475
2007-12-112,9252,9502,9002,90058,6001,450
2007-12-102,9152,9302,8802,910110,6001,455
2007-12-073,0003,0002,9352,950189,4001,475
2007-12-062,9502,9502,8952,89536,1001,447.50
2007-12-052,9102,9502,9102,94560,2001,472.50
2007-12-042,9452,9702,9102,95046,7001,475
2007-12-033,0003,0002,9302,945145,7001,472.50
2007-11-302,8952,9602,8852,935135,0001,467.50
2007-11-292,9002,9302,8852,895224,6001,447.50
2007-11-282,8802,9052,8702,900160,6001,450
2007-11-272,8052,8752,7652,875160,3001,437.50
2007-11-262,7852,8402,7752,840114,5001,420
2007-11-222,7702,8252,7702,795166,2001,397.50
2007-11-212,7852,8202,7852,795111,1001,397.50
2007-11-202,7752,8252,7702,805164,7001,402.50
2007-11-192,7852,8152,7802,79091,6001,395
2007-11-162,8102,8352,7952,795101,6001,397.50
2007-11-152,8252,8552,8202,85059,8001,425
2007-11-142,8202,8402,8202,82567,3001,412.50
2007-11-132,8102,8552,8102,84071,0001,420
2007-11-122,8602,8652,8252,83039,1001,415
2007-11-092,8602,9002,8452,88096,6001,440
2007-11-082,7852,8652,7852,855101,6001,427.50
2007-11-072,8252,8352,7852,79076,6001,395
2007-11-062,8002,8352,7952,81565,5001,407.50
2007-11-052,8102,8202,7952,80083,6001,400
2007-11-022,8152,8302,8002,800106,7001,400
2007-11-012,8502,8602,8202,83579,3001,417.50
2007-10-312,8202,8702,8202,86059,4001,430
2007-10-302,8752,8752,8102,82578,9001,412.50
2007-10-292,8802,9452,8452,86061,9001,430
2007-10-262,8502,8902,8452,88060,6001,440
2007-10-252,8302,8752,8302,83556,2001,417.50
2007-10-242,8552,8902,8402,86561,5001,432.50
2007-10-232,8502,8552,7952,825127,0001,412.50
2007-10-222,8002,8552,7952,855127,2001,427.50
2007-10-192,9152,9152,8752,89051,7001,445
2007-10-182,9502,9602,9252,95558,9001,477.50
2007-10-172,9302,9502,8852,92063,2001,460
2007-10-162,9652,9752,9302,96069,8001,480
2007-10-152,9502,9752,9352,96088,4001,480
2007-10-122,9252,9402,9102,91056,3001,455
2007-10-112,8652,9402,8502,92597,8001,462.50
2007-10-102,8302,8852,8302,860113,6001,430
2007-10-092,8452,8502,8102,810116,7001,405
2007-10-052,8702,8952,8302,855128,1001,427.50
2007-10-042,8702,9002,8552,890100,9001,445
2007-10-032,9002,9302,8802,91083,3001,455
2007-10-022,9052,9502,8652,930130,6001,465
2007-10-012,8052,8802,8052,86566,7001,432.50
2007-09-282,8002,8102,7852,81087,3001,405
2007-09-272,7902,8102,7802,81072,4001,405
2007-09-262,7952,7952,7552,76045,6001,380
2007-09-252,7752,7902,7552,77067,4001,385
2007-09-212,7852,8102,7502,76590,8001,382.50
2007-09-202,8352,8352,7702,77551,2001,387.50
2007-09-192,8002,8402,7752,79563,0001,397.50
2007-09-182,7752,8202,7602,765115,7001,382.50
2007-09-142,7852,8002,7502,760116,4001,380
2007-09-132,8252,8252,7752,805108,3001,402.50
2007-09-122,9002,9202,8602,86062,6001,430
2007-09-112,9452,9452,8802,91080,9001,455
2007-09-102,9502,9652,9352,95024,6001,475
2007-09-072,9453,0202,9452,99571,0001,497.50
2007-09-062,9252,9952,8852,98566,3001,492.50
2007-09-052,9102,9302,8802,91559,8001,457.50
2007-09-042,9552,9552,9202,95032,1001,475
2007-09-032,9752,9752,9252,95045,8001,475
2007-08-312,8952,9802,8902,970117,9001,485
2007-08-302,8802,8902,8602,89040,2001,445
2007-08-292,8102,8802,7802,88070,3001,440
2007-08-282,8552,8652,8202,85053,6001,425
2007-08-272,8852,8852,8452,88553,6001,442.50
2007-08-242,8702,8702,8152,86065,1001,430
2007-08-232,8402,8702,8402,85060,1001,425
2007-08-222,8102,8452,8102,83543,9001,417.50
2007-08-212,7552,8302,7552,81063,5001,405
2007-08-202,7452,7802,7452,75555,0001,377.50
2007-08-172,7652,7802,7352,735122,4001,367.50
2007-08-162,7952,8102,7452,76559,8001,382.50
2007-08-152,8602,8602,8052,81052,5001,405
2007-08-142,8352,8652,8002,85559,7001,427.50
2007-08-132,7102,8502,7052,830173,8001,415
2007-08-102,7002,7502,6802,750205,0001,375
2007-08-092,8502,8652,6902,710373,6001,355
2007-08-082,8552,8752,8402,87083,7001,435
2007-08-072,8752,8752,8252,85060,8001,425
2007-08-062,8502,9052,8502,87574,2001,437.50
2007-08-032,8752,9052,8702,89089,7001,445
2007-08-022,9002,9152,8552,87089,8001,435
2007-08-012,9102,9402,9002,91591,1001,457.50
2007-07-312,9402,9902,9052,910222,4001,455
2007-07-302,8302,9352,8102,905200,3001,452.50
2007-07-272,7002,8502,6802,850184,0001,425
2007-07-262,7102,7352,7102,72059,0001,360
2007-07-252,7152,7352,7102,72042,3001,360
2007-07-242,7102,7402,7002,74035,8001,370
2007-07-232,7252,7252,7002,70066,4001,350
2007-07-202,7502,7602,7302,73033,7001,365
2007-07-192,7302,7702,7302,77045,2001,385
2007-07-182,7502,7602,7302,73534,8001,367.50
2007-07-172,7902,7952,7502,76073,7001,380
2007-07-132,7402,7802,7302,780108,8001,390
2007-07-122,7702,7902,7002,720140,8001,360
2007-07-112,7902,8002,7652,765100,1001,382.50
2007-07-102,7902,7902,7802,79044,1001,395
2007-07-092,8052,8152,7952,79539,8001,397.50
2007-07-062,8252,8352,7902,79583,8001,397.50
2007-07-052,8402,8502,8152,84548,5001,422.50
2007-07-042,8102,8352,8102,82557,6001,412.50
2007-07-032,8202,8252,7902,800102,6001,400
2007-07-022,8302,8502,8202,82047,2001,410
2007-06-292,8202,8452,8152,82576,9001,412.50
2007-06-282,8452,8502,7852,795140,8001,397.50
2007-06-272,8602,8802,8302,84539,7001,422.50
2007-06-262,8602,8802,8452,86043,8001,430
2007-06-252,9002,9002,8252,83568,7001,417.50
2007-06-222,8802,8802,8602,86539,2001,432.50
2007-06-212,8602,9002,8502,87572,2001,437.50
2007-06-202,8702,8852,8402,86079,3001,430
2007-06-192,9102,9102,8602,86560,0001,432.50
2007-06-182,8802,9102,8802,89544,2001,447.50
2007-06-152,9202,9202,8802,89536,2001,447.50
2007-06-142,8752,8952,8502,89571,2001,447.50
2007-06-132,8552,8902,8502,87040,4001,435
2007-06-122,8752,8752,8552,85533,0001,427.50
2007-06-112,8702,8852,8552,87023,5001,435
2007-06-082,8252,8652,8252,86580,5001,432.50
2007-06-072,8302,8402,8202,83043,1001,415
2007-06-062,8502,8652,8352,84543,8001,422.50
2007-06-052,8702,8952,8502,87590,5001,437.50
2007-06-042,8602,9352,8452,90053,7001,450
2007-06-012,8502,8652,8252,84023,4001,420
2007-05-312,8702,8752,8252,84567,7001,422.50
2007-05-302,9002,9002,8652,87039,9001,435
2007-05-292,8702,8952,8552,87523,7001,437.50
2007-05-282,9202,9202,8902,90031,8001,450
2007-05-252,9452,9452,8752,88067,7001,440
2007-05-242,9002,9302,8802,92564,5001,462.50
2007-05-232,8102,9102,8002,890130,1001,445
2007-05-222,8402,8402,7652,80591,6001,402.50
2007-05-212,8702,8702,8102,83593,9001,417.50
2007-05-182,8152,8352,8002,82593,8001,412.50
2007-05-172,8252,8402,8052,81570,6001,407.50
2007-05-162,8552,8702,7902,795122,1001,397.50
2007-05-152,9052,9102,8602,89583,8001,447.50
2007-05-142,9602,9752,9202,92589,5001,462.50
2007-05-113,0103,0202,9302,955101,4001,477.50
2007-05-103,0203,0603,0103,06056,4001,530
2007-05-093,0003,0303,0003,01055,3001,505
2007-05-083,0403,0603,0103,04047,0001,520
2007-05-073,0703,0703,0403,06054,0001,530
2007-05-023,0503,0503,0203,04041,3001,520
2007-05-013,0703,0702,9903,01073,3001,505
2007-04-273,0603,0603,0303,06063,8001,530
2007-04-263,0503,0703,0203,06068,5001,530
2007-04-253,0103,0402,9702,97546,9001,487.50
2007-04-243,0503,0602,9853,04067,8001,520
2007-04-233,0503,0903,0203,090115,9001,545
2007-04-203,0003,0302,9953,03033,8001,515
2007-04-193,0103,0202,9902,99542,0001,497.50
2007-04-182,9953,0302,9803,010108,3001,505
2007-04-172,9802,9902,9302,955120,0001,477.50
2007-04-162,9302,9452,9052,90559,5001,452.50
2007-04-132,9902,9902,9252,93036,7001,465
2007-04-122,9352,9802,9302,97075,2001,485
2007-04-112,9602,9752,9352,955116,3001,477.50
2007-04-102,9702,9802,9252,93574,2001,467.50
2007-04-092,9803,0102,9703,00083,7001,500
2007-04-062,9602,9752,9402,95579,9001,477.50
2007-04-052,9402,9502,9302,93075,7001,465
2007-04-042,9452,9702,9152,91558,6001,457.50
2007-04-032,9902,9902,9352,96058,3001,480
2007-04-022,9702,9702,9152,95049,9001,475
2007-03-302,9452,9602,9052,95049,3001,475
2007-03-292,9302,9602,9002,92067,1001,460
2007-03-282,9502,9902,9502,96561,0001,482.50
2007-03-272,9603,0002,9502,97068,5001,485
2007-03-263,0603,0703,0103,02095,6001,510
2007-03-233,0403,0603,0303,06043,1001,530
2007-03-223,0303,0803,0103,08047,4001,540
2007-03-203,0003,0502,9853,03051,7001,515
2007-03-192,9353,0102,9352,98058,5001,490
2007-03-163,0003,0102,9402,97096,0001,485
2007-03-153,0203,0202,9802,99557,1001,497.50
2007-03-143,0003,0303,0003,01032,6001,505
2007-03-133,0403,0703,0103,03050,2001,515
2007-03-122,9903,0702,9903,07068,4001,535
2007-03-092,9853,0202,9752,985127,5001,492.50
2007-03-083,0003,0202,9703,000112,0001,500
2007-03-073,0503,0703,0003,000119,2001,500
2007-03-063,0803,1003,0203,030114,9001,515
2007-03-053,1003,1703,1003,140108,5001,570
2007-03-023,1503,1903,1103,12050,4001,560
2007-03-013,0703,2203,0503,140143,2001,570
2007-02-283,1003,1103,0603,11060,8001,555
2007-02-273,2003,2003,1303,14055,2001,570
2007-02-263,1703,2003,1603,19099,5001,595
2007-02-233,1703,1703,1103,14092,6001,570
2007-02-223,1003,1903,0803,17092,1001,585
2007-02-213,0903,0903,0703,09040,4001,545
2007-02-203,1003,1103,0903,09044,2001,545
2007-02-193,1003,1303,1003,12039,1001,560
2007-02-163,1703,1703,1203,12036,3001,560
2007-02-153,1503,2003,1103,190100,2001,595
2007-02-143,1503,1803,1003,15088,3001,575
2007-02-133,1203,1503,0503,06084,6001,530
2007-02-093,1003,1803,0903,160129,9001,580
2007-02-083,1103,1403,0703,07092,9001,535
2007-02-073,1303,1403,0603,06072,4001,530
2007-02-063,1203,1903,1003,150120,2001,575
2007-02-053,1203,1203,0603,08077,6001,540
2007-02-023,0503,1503,0503,120140,5001,560
2007-02-013,0403,1003,0203,100210,4001,550
2007-01-312,9953,0702,9803,040250,6001,520
2007-01-302,9152,9352,9102,92576,5001,462.50
2007-01-292,8902,9202,8902,90058,5001,450
2007-01-262,8902,9102,8852,89056,4001,445
2007-01-252,9252,9302,8702,88582,4001,442.50
2007-01-242,9252,9252,9002,91073,1001,455
2007-01-232,9452,9452,9052,91096,9001,455
2007-01-222,9602,9652,9352,95035,6001,475
2007-01-192,9452,9502,9202,94061,4001,470
2007-01-182,9402,9552,9152,92059,8001,460
2007-01-172,9702,9702,9252,94051,3001,470
2007-01-162,9802,9802,9552,97523,7001,487.50
2007-01-152,9702,9802,9502,98037,9001,490
2007-01-122,9302,9502,9152,94525,7001,472.50
2007-01-112,9202,9452,9002,93066,2001,465
2007-01-102,9802,9952,9002,90078,3001,450
2007-01-092,9653,0202,9652,99547,1001,497.50
2007-01-052,9752,9802,9452,96569,7001,482.50
2007-01-042,9903,0102,9602,98021,7001,490

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