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
2008-12-30	2,540	2,575	2,505	2,560	16,900	1,280
2008-12-29	2,510	2,565	2,505	2,560	84,000	1,280
2008-12-26	2,515	2,520	2,480	2,520	87,700	1,260
2008-12-25	2,495	2,510	2,470	2,510	79,100	1,255
2008-12-24	2,505	2,505	2,470	2,475	20,300	1,237.50
2008-12-22	2,500	2,525	2,495	2,525	21,800	1,262.50
2008-12-19	2,505	2,540	2,490	2,505	25,800	1,252.50
2008-12-18	2,540	2,545	2,510	2,525	37,700	1,262.50
2008-12-17	2,545	2,545	2,480	2,530	26,000	1,265
2008-12-16	2,515	2,535	2,485	2,505	34,600	1,252.50
2008-12-15	2,585	2,585	2,520	2,520	76,200	1,260
2008-12-12	2,495	2,515	2,450	2,465	82,600	1,232.50
2008-12-11	2,485	2,495	2,470	2,490	75,100	1,245
2008-12-10	2,525	2,555	2,510	2,550	37,800	1,275
2008-12-09	2,590	2,590	2,510	2,515	33,000	1,257.50
2008-12-08	2,590	2,605	2,545	2,595	55,100	1,297.50
2008-12-05	2,550	2,615	2,530	2,560	92,200	1,280
2008-12-04	2,470	2,535	2,470	2,495	61,400	1,247.50
2008-12-03	2,480	2,545	2,470	2,535	51,000	1,267.50
2008-12-02	2,505	2,505	2,385	2,445	83,800	1,222.50
2008-12-01	2,645	2,645	2,510	2,510	106,800	1,255
2008-11-28	2,700	2,705	2,645	2,645	38,100	1,322.50
2008-11-27	2,680	2,720	2,655	2,685	28,200	1,342.50
2008-11-26	2,730	2,735	2,680	2,690	33,900	1,345
2008-11-25	2,780	2,780	2,695	2,755	19,600	1,377.50
2008-11-21	2,700	2,735	2,600	2,735	49,800	1,367.50
2008-11-20	2,780	2,780	2,720	2,735	25,300	1,367.50
2008-11-19	2,800	2,820	2,750	2,800	40,400	1,400
2008-11-18	2,715	2,800	2,705	2,780	53,900	1,390
2008-11-17	2,705	2,810	2,690	2,755	25,700	1,377.50
2008-11-14	2,825	2,825	2,710	2,745	50,900	1,372.50
2008-11-13	2,685	2,770	2,685	2,750	28,200	1,375
2008-11-12	2,710	2,760	2,705	2,735	41,800	1,367.50
2008-11-11	2,795	2,820	2,740	2,750	40,000	1,375
2008-11-10	2,705	2,820	2,705	2,800	60,200	1,400
2008-11-07	2,615	2,760	2,595	2,685	68,100	1,342.50
2008-11-06	2,585	2,825	2,570	2,695	88,600	1,347.50
2008-11-05	2,600	2,610	2,565	2,600	74,000	1,300
2008-11-04	2,635	2,660	2,520	2,585	113,100	1,292.50
2008-10-31	2,635	2,690	2,570	2,630	43,800	1,315
2008-10-30	2,610	2,635	2,515	2,635	79,300	1,317.50
2008-10-29	2,670	2,690	2,470	2,610	62,200	1,305
2008-10-28	2,530	2,595	2,465	2,515	88,400	1,257.50
2008-10-27	2,580	2,695	2,565	2,610	60,800	1,305
2008-10-24	2,650	2,740	2,635	2,660	31,800	1,330
2008-10-23	2,590	2,715	2,560	2,710	36,500	1,355
2008-10-22	2,715	2,860	2,670	2,685	47,000	1,342.50
2008-10-21	2,890	2,895	2,790	2,825	30,100	1,412.50
2008-10-20	2,750	2,860	2,705	2,860	47,500	1,430
2008-10-17	2,690	2,755	2,655	2,755	58,200	1,377.50
2008-10-16	2,490	2,740	2,400	2,665	110,900	1,332.50
2008-10-15	2,560	2,575	2,475	2,575	50,300	1,287.50
2008-10-14	2,500	2,560	2,465	2,535	92,200	1,267.50
2008-10-10	2,450	2,575	2,365	2,390	73,800	1,195
2008-10-09	2,465	2,655	2,460	2,600	83,000	1,300
2008-10-08	2,680	2,680	2,545	2,545	44,400	1,272.50
2008-10-07	2,755	2,770	2,695	2,710	68,500	1,355
2008-10-06	2,805	2,845	2,785	2,815	39,000	1,407.50
2008-10-03	2,835	2,855	2,810	2,840	70,000	1,420
2008-10-02	2,770	2,850	2,755	2,825	62,900	1,412.50
2008-10-01	2,720	2,830	2,720	2,810	42,800	1,405
2008-09-30	2,625	2,800	2,605	2,800	62,900	1,400
2008-09-29	2,670	2,720	2,610	2,665	52,900	1,332.50
2008-09-26	2,685	2,750	2,635	2,665	55,400	1,332.50
2008-09-25	2,785	2,785	2,680	2,685	35,500	1,342.50
2008-09-24	2,755	2,785	2,700	2,785	46,000	1,392.50
2008-09-22	2,900	2,900	2,750	2,755	71,300	1,377.50
2008-09-19	2,935	2,940	2,855	2,885	45,100	1,442.50
2008-09-18	2,935	2,935	2,850	2,865	37,200	1,432.50
2008-09-17	2,930	2,960	2,890	2,935	34,500	1,467.50
2008-09-16	2,810	2,890	2,765	2,890	34,500	1,445
2008-09-12	2,920	2,950	2,895	2,915	58,500	1,457.50
2008-09-11	2,955	2,990	2,945	2,960	22,700	1,480
2008-09-10	2,890	3,020	2,890	3,000	87,300	1,500
2008-09-09	2,965	3,000	2,945	2,970	60,800	1,485
2008-09-08	2,910	2,960	2,910	2,950	52,800	1,475
2008-09-05	2,955	2,955	2,890	2,910	33,600	1,455
2008-09-04	2,935	2,980	2,910	2,965	62,400	1,482.50
2008-09-03	2,900	2,935	2,880	2,930	44,000	1,465
2008-09-02	2,900	2,910	2,860	2,875	31,100	1,437.50
2008-09-01	2,895	2,915	2,875	2,900	27,600	1,450
2008-08-29	2,900	2,930	2,860	2,930	51,900	1,465
2008-08-28	2,845	2,880	2,845	2,880	11,900	1,440
2008-08-27	2,830	2,880	2,830	2,870	26,200	1,435
2008-08-26	2,830	2,845	2,815	2,820	17,700	1,410
2008-08-25	2,875	2,895	2,845	2,855	22,700	1,427.50
2008-08-22	2,855	2,875	2,820	2,875	35,400	1,437.50
2008-08-21	2,830	2,865	2,820	2,865	29,400	1,432.50
2008-08-20	2,820	2,885	2,820	2,865	17,400	1,432.50
2008-08-19	2,915	2,915	2,830	2,870	38,500	1,435
2008-08-18	2,850	2,945	2,850	2,920	64,200	1,460
2008-08-15	2,870	2,895	2,830	2,890	38,700	1,445
2008-08-14	2,885	2,890	2,805	2,825	53,800	1,412.50
2008-08-13	2,860	2,920	2,855	2,885	67,500	1,442.50
2008-08-12	2,880	2,935	2,870	2,895	90,400	1,447.50
2008-08-11	2,880	2,895	2,850	2,865	28,500	1,432.50
2008-08-08	2,870	2,925	2,820	2,860	116,500	1,430
2008-08-07	2,800	2,885	2,780	2,870	144,500	1,435
2008-08-06	2,765	2,795	2,740	2,790	133,400	1,395
2008-08-05	2,690	2,760	2,680	2,725	89,300	1,362.50
2008-08-04	2,640	2,730	2,640	2,690	76,000	1,345
2008-08-01	2,600	2,740	2,580	2,730	177,900	1,365
2008-07-31	2,580	2,590	2,560	2,590	49,700	1,295
2008-07-30	2,535	2,575	2,505	2,565	55,100	1,282.50
2008-07-29	2,435	2,495	2,405	2,460	117,900	1,230
2008-07-28	2,570	2,575	2,465	2,475	54,700	1,237.50
2008-07-25	2,525	2,555	2,515	2,530	52,400	1,265
2008-07-24	2,495	2,530	2,470	2,525	71,000	1,262.50
2008-07-23	2,475	2,490	2,455	2,460	84,400	1,230
2008-07-22	2,425	2,475	2,420	2,475	42,900	1,237.50
2008-07-18	2,430	2,435	2,390	2,405	26,400	1,202.50
2008-07-17	2,415	2,430	2,400	2,425	26,800	1,212.50
2008-07-16	2,415	2,430	2,365	2,385	86,800	1,192.50
2008-07-15	2,520	2,520	2,400	2,415	92,600	1,207.50
2008-07-14	2,485	2,490	2,450	2,450	82,700	1,225
2008-07-11	2,505	2,510	2,490	2,495	45,500	1,247.50
2008-07-10	2,525	2,525	2,500	2,500	49,200	1,250
2008-07-09	2,520	2,540	2,520	2,525	43,900	1,262.50
2008-07-08	2,520	2,530	2,510	2,510	46,600	1,255
2008-07-07	2,570	2,570	2,505	2,505	134,300	1,252.50
2008-07-04	2,600	2,615	2,585	2,590	58,500	1,295
2008-07-03	2,660	2,660	2,585	2,595	110,500	1,297.50
2008-07-02	2,755	2,755	2,665	2,670	81,700	1,335
2008-07-01	2,705	2,750	2,695	2,740	58,700	1,370
2008-06-30	2,640	2,700	2,635	2,695	47,400	1,347.50
2008-06-27	2,665	2,675	2,630	2,640	60,700	1,320
2008-06-26	2,700	2,715	2,665	2,690	44,300	1,345
2008-06-25	2,690	2,720	2,660	2,720	60,300	1,360
2008-06-24	2,700	2,705	2,685	2,690	36,500	1,345
2008-06-23	2,710	2,720	2,695	2,700	78,300	1,350
2008-06-20	2,780	2,780	2,715	2,720	58,600	1,360
2008-06-19	2,740	2,745	2,720	2,720	67,700	1,360
2008-06-18	2,770	2,770	2,740	2,745	61,500	1,372.50
2008-06-17	2,750	2,770	2,750	2,765	36,600	1,382.50
2008-06-16	2,735	2,755	2,730	2,755	30,200	1,377.50
2008-06-13	2,710	2,730	2,710	2,725	42,300	1,362.50
2008-06-12	2,720	2,735	2,710	2,725	55,800	1,362.50
2008-06-11	2,730	2,740	2,720	2,720	39,300	1,360
2008-06-10	2,750	2,750	2,735	2,740	29,700	1,370
2008-06-09	2,740	2,760	2,730	2,735	35,300	1,367.50
2008-06-06	2,770	2,770	2,750	2,750	31,300	1,375
2008-06-05	2,745	2,760	2,735	2,760	57,100	1,380
2008-06-04	2,750	2,770	2,740	2,740	40,600	1,370
2008-06-03	2,790	2,790	2,750	2,750	35,800	1,375
2008-06-02	2,775	2,800	2,760	2,780	45,900	1,390
2008-05-30	2,745	2,775	2,735	2,750	76,600	1,375
2008-05-29	2,735	2,745	2,720	2,730	52,000	1,365
2008-05-28	2,775	2,785	2,730	2,730	49,600	1,365
2008-05-27	2,740	2,760	2,735	2,745	23,100	1,372.50
2008-05-26	2,755	2,755	2,715	2,720	49,200	1,360
2008-05-23	2,745	2,765	2,745	2,745	39,200	1,372.50
2008-05-22	2,735	2,755	2,730	2,740	51,000	1,370
2008-05-21	2,760	2,770	2,740	2,740	86,100	1,370
2008-05-20	2,810	2,815	2,780	2,785	98,000	1,392.50
2008-05-19	2,845	2,850	2,805	2,825	57,500	1,412.50
2008-05-16	2,890	2,890	2,845	2,850	71,100	1,425
2008-05-15	2,890	2,920	2,870	2,890	111,300	1,445
2008-05-14	2,840	2,860	2,820	2,850	98,500	1,425
2008-05-13	2,835	2,840	2,810	2,810	64,100	1,405
2008-05-12	2,820	2,860	2,815	2,855	35,500	1,427.50
2008-05-09	2,900	2,900	2,830	2,840	67,700	1,420
2008-05-08	2,845	2,880	2,840	2,860	83,000	1,430
2008-05-07	2,815	2,815	2,790	2,790	35,700	1,395
2008-05-02	2,790	2,810	2,770	2,780	57,200	1,390
2008-05-01	2,790	2,810	2,770	2,795	50,900	1,397.50
2008-04-30	2,780	2,785	2,755	2,760	61,800	1,380
2008-04-28	2,800	2,810	2,780	2,790	50,200	1,395
2008-04-25	2,770	2,800	2,770	2,775	51,600	1,387.50
2008-04-24	2,835	2,835	2,760	2,765	81,800	1,382.50
2008-04-23	2,840	2,865	2,830	2,845	53,000	1,422.50
2008-04-22	2,895	2,895	2,845	2,860	49,400	1,430
2008-04-21	2,900	2,925	2,880	2,895	20,400	1,447.50
2008-04-18	2,900	2,925	2,870	2,890	45,200	1,445
2008-04-17	2,935	2,945	2,895	2,900	36,300	1,450
2008-04-16	2,970	2,985	2,925	2,940	40,100	1,470
2008-04-15	3,020	3,020	2,965	2,990	38,400	1,495
2008-04-14	2,965	2,980	2,950	2,975	22,300	1,487.50
2008-04-11	3,030	3,030	2,990	3,020	25,000	1,510
2008-04-10	3,010	3,030	3,000	3,030	36,100	1,515
2008-04-09	2,995	3,000	2,970	3,000	33,900	1,500
2008-04-08	2,970	2,985	2,945	2,955	49,300	1,477.50
2008-04-07	3,000	3,000	2,955	3,000	51,000	1,500
2008-04-04	3,010	3,010	2,935	2,965	47,100	1,482.50
2008-04-03	2,995	3,010	2,970	3,010	64,300	1,505
2008-04-02	2,980	2,985	2,940	2,970	55,100	1,485
2008-04-01	3,000	3,010	2,885	2,910	93,100	1,455
2008-03-31	2,930	3,000	2,930	3,000	59,900	1,500
2008-03-28	2,950	2,950	2,900	2,950	28,100	1,475
2008-03-27	2,945	2,960	2,900	2,925	62,000	1,462.50
2008-03-26	2,910	2,940	2,910	2,920	53,400	1,460
2008-03-25	2,980	2,980	2,925	2,945	58,300	1,472.50
2008-03-24	2,985	2,995	2,945	2,945	41,400	1,472.50
2008-03-21	2,995	3,000	2,965	2,985	38,700	1,492.50
2008-03-19	2,980	3,040	2,975	2,990	43,500	1,495
2008-03-18	2,855	2,975	2,855	2,975	38,900	1,487.50
2008-03-17	2,890	2,905	2,825	2,880	38,300	1,440
2008-03-14	2,950	2,995	2,915	2,930	100,900	1,465
2008-03-13	3,060	3,070	3,020	3,030	48,600	1,515
2008-03-12	3,040	3,070	3,000	3,030	37,600	1,515
2008-03-11	3,040	3,040	3,010	3,030	54,700	1,515
2008-03-10	3,030	3,070	2,975	2,995	54,000	1,497.50
2008-03-07	3,090	3,090	3,050	3,060	28,200	1,530
2008-03-06	3,040	3,090	3,030	3,090	30,500	1,545
2008-03-05	3,020	3,050	2,985	3,010	64,300	1,505
2008-03-04	3,030	3,060	2,990	3,010	56,500	1,505
2008-03-03	3,050	3,070	3,020	3,020	45,500	1,510
2008-02-29	3,040	3,080	3,040	3,060	42,000	1,530
2008-02-28	3,030	3,100	3,010	3,060	52,100	1,530
2008-02-27	3,110	3,110	3,000	3,030	95,800	1,515
2008-02-26	3,160	3,160	3,040	3,060	59,200	1,530
2008-02-25	3,100	3,170	3,070	3,140	70,900	1,570
2008-02-22	3,100	3,110	3,040	3,070	35,200	1,535
2008-02-21	3,060	3,130	3,060	3,110	30,600	1,555
2008-02-20	3,100	3,110	3,010	3,030	34,100	1,515
2008-02-19	3,150	3,160	3,070	3,090	54,700	1,545
2008-02-18	3,150	3,180	3,090	3,130	61,800	1,565
2008-02-15	3,190	3,220	3,160	3,200	49,900	1,600
2008-02-14	3,200	3,200	3,150	3,200	42,000	1,600
2008-02-13	3,170	3,200	3,160	3,170	49,200	1,585
2008-02-12	3,130	3,170	3,090	3,140	89,200	1,570
2008-02-08	3,140	3,190	3,140	3,170	32,500	1,585
2008-02-07	3,200	3,210	3,160	3,190	104,300	1,595
2008-02-06	3,150	3,190	3,090	3,150	44,500	1,575
2008-02-05	3,160	3,210	3,120	3,190	121,100	1,595
2008-02-04	3,130	3,150	3,100	3,150	49,800	1,575
2008-02-01	3,140	3,140	3,050	3,120	88,300	1,560
2008-01-31	3,090	3,150	3,080	3,150	101,100	1,575
2008-01-30	3,020	3,070	3,000	3,010	45,300	1,505
2008-01-29	2,990	3,110	2,990	3,070	144,000	1,535
2008-01-28	2,970	2,985	2,930	2,985	137,300	1,492.50
2008-01-25	2,945	2,955	2,880	2,955	108,100	1,477.50
2008-01-24	2,910	2,990	2,900	2,940	65,400	1,470
2008-01-23	2,910	2,990	2,870	2,925	118,600	1,462.50
2008-01-22	2,995	2,995	2,895	2,895	106,300	1,447.50
2008-01-21	3,000	3,040	3,000	3,000	77,400	1,500
2008-01-18	3,030	3,130	3,030	3,100	61,700	1,550
2008-01-17	3,040	3,130	3,000	3,110	111,200	1,555
2008-01-16	3,090	3,160	3,020	3,050	144,000	1,525
2008-01-15	3,080	3,160	3,040	3,090	225,100	1,545
2008-01-11	2,965	3,030	2,955	3,030	85,100	1,515
2008-01-10	3,000	3,030	2,920	2,925	139,200	1,462.50
2008-01-09	2,900	3,080	2,900	3,050	85,300	1,525
2008-01-08	2,900	2,930	2,885	2,910	100,000	1,455
2008-01-07	2,950	2,965	2,915	2,935	112,000	1,467.50
2008-01-04	3,030	3,030	2,985	3,000	46,900	1,500

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

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 [2008年度]

4917 (株)マンダムの時系列データ [2008年度]