4917 (株)マンダム の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,5402,5752,5052,56016,9001,280
2008-12-292,5102,5652,5052,56084,0001,280
2008-12-262,5152,5202,4802,52087,7001,260
2008-12-252,4952,5102,4702,51079,1001,255
2008-12-242,5052,5052,4702,47520,3001,237.50
2008-12-222,5002,5252,4952,52521,8001,262.50
2008-12-192,5052,5402,4902,50525,8001,252.50
2008-12-182,5402,5452,5102,52537,7001,262.50
2008-12-172,5452,5452,4802,53026,0001,265
2008-12-162,5152,5352,4852,50534,6001,252.50
2008-12-152,5852,5852,5202,52076,2001,260
2008-12-122,4952,5152,4502,46582,6001,232.50
2008-12-112,4852,4952,4702,49075,1001,245
2008-12-102,5252,5552,5102,55037,8001,275
2008-12-092,5902,5902,5102,51533,0001,257.50
2008-12-082,5902,6052,5452,59555,1001,297.50
2008-12-052,5502,6152,5302,56092,2001,280
2008-12-042,4702,5352,4702,49561,4001,247.50
2008-12-032,4802,5452,4702,53551,0001,267.50
2008-12-022,5052,5052,3852,44583,8001,222.50
2008-12-012,6452,6452,5102,510106,8001,255
2008-11-282,7002,7052,6452,64538,1001,322.50
2008-11-272,6802,7202,6552,68528,2001,342.50
2008-11-262,7302,7352,6802,69033,9001,345
2008-11-252,7802,7802,6952,75519,6001,377.50
2008-11-212,7002,7352,6002,73549,8001,367.50
2008-11-202,7802,7802,7202,73525,3001,367.50
2008-11-192,8002,8202,7502,80040,4001,400
2008-11-182,7152,8002,7052,78053,9001,390
2008-11-172,7052,8102,6902,75525,7001,377.50
2008-11-142,8252,8252,7102,74550,9001,372.50
2008-11-132,6852,7702,6852,75028,2001,375
2008-11-122,7102,7602,7052,73541,8001,367.50
2008-11-112,7952,8202,7402,75040,0001,375
2008-11-102,7052,8202,7052,80060,2001,400
2008-11-072,6152,7602,5952,68568,1001,342.50
2008-11-062,5852,8252,5702,69588,6001,347.50
2008-11-052,6002,6102,5652,60074,0001,300
2008-11-042,6352,6602,5202,585113,1001,292.50
2008-10-312,6352,6902,5702,63043,8001,315
2008-10-302,6102,6352,5152,63579,3001,317.50
2008-10-292,6702,6902,4702,61062,2001,305
2008-10-282,5302,5952,4652,51588,4001,257.50
2008-10-272,5802,6952,5652,61060,8001,305
2008-10-242,6502,7402,6352,66031,8001,330
2008-10-232,5902,7152,5602,71036,5001,355
2008-10-222,7152,8602,6702,68547,0001,342.50
2008-10-212,8902,8952,7902,82530,1001,412.50
2008-10-202,7502,8602,7052,86047,5001,430
2008-10-172,6902,7552,6552,75558,2001,377.50
2008-10-162,4902,7402,4002,665110,9001,332.50
2008-10-152,5602,5752,4752,57550,3001,287.50
2008-10-142,5002,5602,4652,53592,2001,267.50
2008-10-102,4502,5752,3652,39073,8001,195
2008-10-092,4652,6552,4602,60083,0001,300
2008-10-082,6802,6802,5452,54544,4001,272.50
2008-10-072,7552,7702,6952,71068,5001,355
2008-10-062,8052,8452,7852,81539,0001,407.50
2008-10-032,8352,8552,8102,84070,0001,420
2008-10-022,7702,8502,7552,82562,9001,412.50
2008-10-012,7202,8302,7202,81042,8001,405
2008-09-302,6252,8002,6052,80062,9001,400
2008-09-292,6702,7202,6102,66552,9001,332.50
2008-09-262,6852,7502,6352,66555,4001,332.50
2008-09-252,7852,7852,6802,68535,5001,342.50
2008-09-242,7552,7852,7002,78546,0001,392.50
2008-09-222,9002,9002,7502,75571,3001,377.50
2008-09-192,9352,9402,8552,88545,1001,442.50
2008-09-182,9352,9352,8502,86537,2001,432.50
2008-09-172,9302,9602,8902,93534,5001,467.50
2008-09-162,8102,8902,7652,89034,5001,445
2008-09-122,9202,9502,8952,91558,5001,457.50
2008-09-112,9552,9902,9452,96022,7001,480
2008-09-102,8903,0202,8903,00087,3001,500
2008-09-092,9653,0002,9452,97060,8001,485
2008-09-082,9102,9602,9102,95052,8001,475
2008-09-052,9552,9552,8902,91033,6001,455
2008-09-042,9352,9802,9102,96562,4001,482.50
2008-09-032,9002,9352,8802,93044,0001,465
2008-09-022,9002,9102,8602,87531,1001,437.50
2008-09-012,8952,9152,8752,90027,6001,450
2008-08-292,9002,9302,8602,93051,9001,465
2008-08-282,8452,8802,8452,88011,9001,440
2008-08-272,8302,8802,8302,87026,2001,435
2008-08-262,8302,8452,8152,82017,7001,410
2008-08-252,8752,8952,8452,85522,7001,427.50
2008-08-222,8552,8752,8202,87535,4001,437.50
2008-08-212,8302,8652,8202,86529,4001,432.50
2008-08-202,8202,8852,8202,86517,4001,432.50
2008-08-192,9152,9152,8302,87038,5001,435
2008-08-182,8502,9452,8502,92064,2001,460
2008-08-152,8702,8952,8302,89038,7001,445
2008-08-142,8852,8902,8052,82553,8001,412.50
2008-08-132,8602,9202,8552,88567,5001,442.50
2008-08-122,8802,9352,8702,89590,4001,447.50
2008-08-112,8802,8952,8502,86528,5001,432.50
2008-08-082,8702,9252,8202,860116,5001,430
2008-08-072,8002,8852,7802,870144,5001,435
2008-08-062,7652,7952,7402,790133,4001,395
2008-08-052,6902,7602,6802,72589,3001,362.50
2008-08-042,6402,7302,6402,69076,0001,345
2008-08-012,6002,7402,5802,730177,9001,365
2008-07-312,5802,5902,5602,59049,7001,295
2008-07-302,5352,5752,5052,56555,1001,282.50
2008-07-292,4352,4952,4052,460117,9001,230
2008-07-282,5702,5752,4652,47554,7001,237.50
2008-07-252,5252,5552,5152,53052,4001,265
2008-07-242,4952,5302,4702,52571,0001,262.50
2008-07-232,4752,4902,4552,46084,4001,230
2008-07-222,4252,4752,4202,47542,9001,237.50
2008-07-182,4302,4352,3902,40526,4001,202.50
2008-07-172,4152,4302,4002,42526,8001,212.50
2008-07-162,4152,4302,3652,38586,8001,192.50
2008-07-152,5202,5202,4002,41592,6001,207.50
2008-07-142,4852,4902,4502,45082,7001,225
2008-07-112,5052,5102,4902,49545,5001,247.50
2008-07-102,5252,5252,5002,50049,2001,250
2008-07-092,5202,5402,5202,52543,9001,262.50
2008-07-082,5202,5302,5102,51046,6001,255
2008-07-072,5702,5702,5052,505134,3001,252.50
2008-07-042,6002,6152,5852,59058,5001,295
2008-07-032,6602,6602,5852,595110,5001,297.50
2008-07-022,7552,7552,6652,67081,7001,335
2008-07-012,7052,7502,6952,74058,7001,370
2008-06-302,6402,7002,6352,69547,4001,347.50
2008-06-272,6652,6752,6302,64060,7001,320
2008-06-262,7002,7152,6652,69044,3001,345
2008-06-252,6902,7202,6602,72060,3001,360
2008-06-242,7002,7052,6852,69036,5001,345
2008-06-232,7102,7202,6952,70078,3001,350
2008-06-202,7802,7802,7152,72058,6001,360
2008-06-192,7402,7452,7202,72067,7001,360
2008-06-182,7702,7702,7402,74561,5001,372.50
2008-06-172,7502,7702,7502,76536,6001,382.50
2008-06-162,7352,7552,7302,75530,2001,377.50
2008-06-132,7102,7302,7102,72542,3001,362.50
2008-06-122,7202,7352,7102,72555,8001,362.50
2008-06-112,7302,7402,7202,72039,3001,360
2008-06-102,7502,7502,7352,74029,7001,370
2008-06-092,7402,7602,7302,73535,3001,367.50
2008-06-062,7702,7702,7502,75031,3001,375
2008-06-052,7452,7602,7352,76057,1001,380
2008-06-042,7502,7702,7402,74040,6001,370
2008-06-032,7902,7902,7502,75035,8001,375
2008-06-022,7752,8002,7602,78045,9001,390
2008-05-302,7452,7752,7352,75076,6001,375
2008-05-292,7352,7452,7202,73052,0001,365
2008-05-282,7752,7852,7302,73049,6001,365
2008-05-272,7402,7602,7352,74523,1001,372.50
2008-05-262,7552,7552,7152,72049,2001,360
2008-05-232,7452,7652,7452,74539,2001,372.50
2008-05-222,7352,7552,7302,74051,0001,370
2008-05-212,7602,7702,7402,74086,1001,370
2008-05-202,8102,8152,7802,78598,0001,392.50
2008-05-192,8452,8502,8052,82557,5001,412.50
2008-05-162,8902,8902,8452,85071,1001,425
2008-05-152,8902,9202,8702,890111,3001,445
2008-05-142,8402,8602,8202,85098,5001,425
2008-05-132,8352,8402,8102,81064,1001,405
2008-05-122,8202,8602,8152,85535,5001,427.50
2008-05-092,9002,9002,8302,84067,7001,420
2008-05-082,8452,8802,8402,86083,0001,430
2008-05-072,8152,8152,7902,79035,7001,395
2008-05-022,7902,8102,7702,78057,2001,390
2008-05-012,7902,8102,7702,79550,9001,397.50
2008-04-302,7802,7852,7552,76061,8001,380
2008-04-282,8002,8102,7802,79050,2001,395
2008-04-252,7702,8002,7702,77551,6001,387.50
2008-04-242,8352,8352,7602,76581,8001,382.50
2008-04-232,8402,8652,8302,84553,0001,422.50
2008-04-222,8952,8952,8452,86049,4001,430
2008-04-212,9002,9252,8802,89520,4001,447.50
2008-04-182,9002,9252,8702,89045,2001,445
2008-04-172,9352,9452,8952,90036,3001,450
2008-04-162,9702,9852,9252,94040,1001,470
2008-04-153,0203,0202,9652,99038,4001,495
2008-04-142,9652,9802,9502,97522,3001,487.50
2008-04-113,0303,0302,9903,02025,0001,510
2008-04-103,0103,0303,0003,03036,1001,515
2008-04-092,9953,0002,9703,00033,9001,500
2008-04-082,9702,9852,9452,95549,3001,477.50
2008-04-073,0003,0002,9553,00051,0001,500
2008-04-043,0103,0102,9352,96547,1001,482.50
2008-04-032,9953,0102,9703,01064,3001,505
2008-04-022,9802,9852,9402,97055,1001,485
2008-04-013,0003,0102,8852,91093,1001,455
2008-03-312,9303,0002,9303,00059,9001,500
2008-03-282,9502,9502,9002,95028,1001,475
2008-03-272,9452,9602,9002,92562,0001,462.50
2008-03-262,9102,9402,9102,92053,4001,460
2008-03-252,9802,9802,9252,94558,3001,472.50
2008-03-242,9852,9952,9452,94541,4001,472.50
2008-03-212,9953,0002,9652,98538,7001,492.50
2008-03-192,9803,0402,9752,99043,5001,495
2008-03-182,8552,9752,8552,97538,9001,487.50
2008-03-172,8902,9052,8252,88038,3001,440
2008-03-142,9502,9952,9152,930100,9001,465
2008-03-133,0603,0703,0203,03048,6001,515
2008-03-123,0403,0703,0003,03037,6001,515
2008-03-113,0403,0403,0103,03054,7001,515
2008-03-103,0303,0702,9752,99554,0001,497.50
2008-03-073,0903,0903,0503,06028,2001,530
2008-03-063,0403,0903,0303,09030,5001,545
2008-03-053,0203,0502,9853,01064,3001,505
2008-03-043,0303,0602,9903,01056,5001,505
2008-03-033,0503,0703,0203,02045,5001,510
2008-02-293,0403,0803,0403,06042,0001,530
2008-02-283,0303,1003,0103,06052,1001,530
2008-02-273,1103,1103,0003,03095,8001,515
2008-02-263,1603,1603,0403,06059,2001,530
2008-02-253,1003,1703,0703,14070,9001,570
2008-02-223,1003,1103,0403,07035,2001,535
2008-02-213,0603,1303,0603,11030,6001,555
2008-02-203,1003,1103,0103,03034,1001,515
2008-02-193,1503,1603,0703,09054,7001,545
2008-02-183,1503,1803,0903,13061,8001,565
2008-02-153,1903,2203,1603,20049,9001,600
2008-02-143,2003,2003,1503,20042,0001,600
2008-02-133,1703,2003,1603,17049,2001,585
2008-02-123,1303,1703,0903,14089,2001,570
2008-02-083,1403,1903,1403,17032,5001,585
2008-02-073,2003,2103,1603,190104,3001,595
2008-02-063,1503,1903,0903,15044,5001,575
2008-02-053,1603,2103,1203,190121,1001,595
2008-02-043,1303,1503,1003,15049,8001,575
2008-02-013,1403,1403,0503,12088,3001,560
2008-01-313,0903,1503,0803,150101,1001,575
2008-01-303,0203,0703,0003,01045,3001,505
2008-01-292,9903,1102,9903,070144,0001,535
2008-01-282,9702,9852,9302,985137,3001,492.50
2008-01-252,9452,9552,8802,955108,1001,477.50
2008-01-242,9102,9902,9002,94065,4001,470
2008-01-232,9102,9902,8702,925118,6001,462.50
2008-01-222,9952,9952,8952,895106,3001,447.50
2008-01-213,0003,0403,0003,00077,4001,500
2008-01-183,0303,1303,0303,10061,7001,550
2008-01-173,0403,1303,0003,110111,2001,555
2008-01-163,0903,1603,0203,050144,0001,525
2008-01-153,0803,1603,0403,090225,1001,545
2008-01-112,9653,0302,9553,03085,1001,515
2008-01-103,0003,0302,9202,925139,2001,462.50
2008-01-092,9003,0802,9003,05085,3001,525
2008-01-082,9002,9302,8852,910100,0001,455
2008-01-072,9502,9652,9152,935112,0001,467.50
2008-01-043,0303,0302,9853,00046,9001,500

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