4917 (株)マンダムの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,670	2,685	2,610	2,635	27,500	1,317.50
2009-12-29	2,700	2,700	2,650	2,665	34,200	1,332.50
2009-12-28	2,645	2,690	2,640	2,680	42,700	1,340
2009-12-25	2,625	2,645	2,615	2,640	20,500	1,320
2009-12-24	2,615	2,650	2,610	2,620	32,900	1,310
2009-12-22	2,620	2,630	2,590	2,610	44,000	1,305
2009-12-21	2,640	2,640	2,605	2,615	52,200	1,307.50
2009-12-18	2,610	2,655	2,600	2,650	43,300	1,325
2009-12-17	2,600	2,625	2,580	2,600	62,300	1,300
2009-12-16	2,590	2,590	2,550	2,575	51,700	1,287.50
2009-12-15	2,590	2,590	2,460	2,480	68,900	1,240
2009-12-14	2,540	2,550	2,520	2,550	52,600	1,275
2009-12-11	2,560	2,575	2,470	2,515	90,700	1,257.50
2009-12-10	2,530	2,530	2,470	2,480	31,300	1,240
2009-12-09	2,485	2,520	2,470	2,510	33,600	1,255
2009-12-08	2,440	2,470	2,435	2,445	39,800	1,222.50
2009-12-07	2,500	2,505	2,420	2,440	61,500	1,220
2009-12-04	2,580	2,580	2,480	2,490	55,800	1,245
2009-12-03	2,450	2,495	2,435	2,480	96,300	1,240
2009-12-02	2,385	2,430	2,365	2,420	42,800	1,210
2009-12-01	2,340	2,390	2,320	2,390	49,900	1,195
2009-11-30	2,290	2,335	2,265	2,320	46,900	1,160
2009-11-27	2,290	2,290	2,200	2,255	43,600	1,127.50
2009-11-26	2,300	2,310	2,235	2,265	88,000	1,132.50
2009-11-25	2,235	2,270	2,205	2,250	37,400	1,125
2009-11-24	2,275	2,290	2,210	2,220	56,600	1,110
2009-11-20	2,285	2,300	2,255	2,295	40,900	1,147.50
2009-11-19	2,280	2,300	2,230	2,295	66,400	1,147.50
2009-11-18	2,260	2,275	2,225	2,250	81,100	1,125
2009-11-17	2,220	2,280	2,210	2,250	59,000	1,125
2009-11-16	2,265	2,265	2,195	2,200	78,400	1,100
2009-11-13	2,295	2,315	2,250	2,260	63,800	1,130
2009-11-12	2,370	2,375	2,310	2,310	57,100	1,155
2009-11-11	2,375	2,390	2,300	2,375	55,800	1,187.50
2009-11-10	2,355	2,365	2,310	2,325	39,700	1,162.50
2009-11-09	2,390	2,390	2,295	2,315	56,400	1,157.50
2009-11-06	2,380	2,390	2,320	2,355	85,700	1,177.50
2009-11-05	2,345	2,395	2,280	2,340	104,300	1,170
2009-11-04	2,375	2,375	2,320	2,320	43,000	1,160
2009-11-02	2,345	2,405	2,325	2,405	64,400	1,202.50
2009-10-30	2,350	2,365	2,315	2,365	47,300	1,182.50
2009-10-29	2,290	2,310	2,270	2,295	62,000	1,147.50
2009-10-28	2,280	2,330	2,280	2,315	31,400	1,157.50
2009-10-27	2,330	2,340	2,280	2,300	59,700	1,150
2009-10-26	2,270	2,370	2,270	2,360	90,200	1,180
2009-10-23	2,310	2,310	2,260	2,270	37,000	1,135
2009-10-22	2,310	2,310	2,260	2,300	43,500	1,150
2009-10-21	2,235	2,310	2,235	2,310	44,300	1,155
2009-10-20	2,260	2,275	2,230	2,240	61,200	1,120
2009-10-19	2,280	2,290	2,260	2,265	29,700	1,132.50
2009-10-16	2,295	2,295	2,265	2,275	23,000	1,137.50
2009-10-15	2,300	2,315	2,285	2,295	41,000	1,147.50
2009-10-14	2,295	2,310	2,290	2,300	47,700	1,150
2009-10-13	2,300	2,320	2,275	2,280	72,700	1,140
2009-10-09	2,335	2,340	2,230	2,275	134,000	1,137.50
2009-10-08	2,385	2,400	2,345	2,345	53,100	1,172.50
2009-10-07	2,395	2,410	2,375	2,390	53,700	1,195
2009-10-06	2,460	2,460	2,395	2,400	49,700	1,200
2009-10-05	2,390	2,475	2,385	2,475	97,400	1,237.50
2009-10-02	2,490	2,520	2,310	2,350	179,700	1,175
2009-10-01	2,575	2,575	2,515	2,530	35,200	1,265
2009-09-30	2,490	2,590	2,490	2,570	83,100	1,285
2009-09-29	2,500	2,515	2,470	2,490	54,200	1,245
2009-09-28	2,460	2,545	2,445	2,540	65,500	1,270
2009-09-25	2,490	2,510	2,475	2,480	55,600	1,240
2009-09-24	2,500	2,540	2,475	2,505	125,000	1,252.50
2009-09-18	2,470	2,480	2,370	2,425	141,800	1,212.50
2009-09-17	2,520	2,540	2,450	2,465	90,300	1,232.50
2009-09-16	2,545	2,550	2,455	2,455	66,000	1,227.50
2009-09-15	2,615	2,615	2,520	2,525	77,900	1,262.50
2009-09-14	2,540	2,610	2,505	2,610	50,600	1,305
2009-09-11	2,595	2,605	2,530	2,535	68,400	1,267.50
2009-09-10	2,600	2,645	2,595	2,605	51,700	1,302.50
2009-09-09	2,575	2,595	2,545	2,555	39,700	1,277.50
2009-09-08	2,595	2,640	2,580	2,600	35,200	1,300
2009-09-07	2,600	2,630	2,590	2,595	18,600	1,297.50
2009-09-04	2,605	2,640	2,605	2,630	27,900	1,315
2009-09-03	2,645	2,655	2,630	2,630	51,800	1,315
2009-09-02	2,650	2,675	2,645	2,660	45,300	1,330
2009-09-01	2,705	2,725	2,700	2,700	21,600	1,350
2009-08-31	2,700	2,750	2,685	2,705	68,800	1,352.50
2009-08-28	2,640	2,710	2,640	2,710	70,900	1,355
2009-08-27	2,655	2,670	2,630	2,645	66,700	1,322.50
2009-08-26	2,660	2,670	2,645	2,655	56,600	1,327.50
2009-08-25	2,560	2,665	2,560	2,655	43,400	1,327.50
2009-08-24	2,640	2,675	2,605	2,625	37,100	1,312.50
2009-08-21	2,650	2,670	2,585	2,615	51,200	1,307.50
2009-08-20	2,635	2,685	2,575	2,665	97,800	1,332.50
2009-08-19	2,595	2,625	2,590	2,625	106,000	1,312.50
2009-08-18	2,445	2,555	2,445	2,540	163,300	1,270
2009-08-17	2,465	2,475	2,420	2,465	134,700	1,232.50
2009-08-14	2,415	2,440	2,385	2,400	126,800	1,200
2009-08-13	2,500	2,500	2,420	2,440	134,700	1,220
2009-08-12	2,545	2,550	2,510	2,515	69,900	1,257.50
2009-08-11	2,560	2,610	2,560	2,590	63,400	1,295
2009-08-10	2,605	2,645	2,560	2,575	64,400	1,287.50
2009-08-07	2,650	2,675	2,600	2,640	136,400	1,320
2009-08-06	2,655	2,685	2,620	2,635	54,800	1,317.50
2009-08-05	2,655	2,705	2,655	2,665	57,300	1,332.50
2009-08-04	2,665	2,665	2,630	2,645	54,300	1,322.50
2009-08-03	2,670	2,675	2,620	2,650	120,700	1,325
2009-07-31	2,700	2,700	2,640	2,640	81,600	1,320
2009-07-30	2,705	2,720	2,645	2,670	113,100	1,335
2009-07-29	2,665	2,700	2,650	2,685	91,200	1,342.50
2009-07-28	2,615	2,695	2,610	2,655	146,800	1,327.50
2009-07-27	2,595	2,610	2,530	2,575	88,600	1,287.50
2009-07-24	2,550	2,585	2,550	2,570	69,500	1,285
2009-07-23	2,495	2,545	2,495	2,535	73,700	1,267.50
2009-07-22	2,485	2,500	2,480	2,490	40,200	1,245
2009-07-21	2,450	2,490	2,450	2,485	26,100	1,242.50
2009-07-17	2,475	2,475	2,405	2,455	50,200	1,227.50
2009-07-16	2,430	2,485	2,425	2,475	84,700	1,237.50
2009-07-15	2,350	2,410	2,330	2,380	110,600	1,190
2009-07-14	2,305	2,360	2,290	2,355	56,300	1,177.50
2009-07-13	2,350	2,360	2,255	2,300	49,700	1,150
2009-07-10	2,295	2,365	2,275	2,345	94,500	1,172.50
2009-07-09	2,225	2,275	2,215	2,265	66,000	1,132.50
2009-07-08	2,200	2,225	2,175	2,225	59,000	1,112.50
2009-07-07	2,170	2,215	2,155	2,215	52,400	1,107.50
2009-07-06	2,155	2,170	2,125	2,155	27,100	1,077.50
2009-07-03	2,150	2,165	2,150	2,155	17,100	1,077.50
2009-07-02	2,175	2,185	2,160	2,170	44,400	1,085
2009-07-01	2,185	2,190	2,170	2,175	50,500	1,087.50
2009-06-30	2,135	2,185	2,135	2,185	33,900	1,092.50
2009-06-29	2,155	2,185	2,135	2,135	32,100	1,067.50
2009-06-26	2,170	2,185	2,140	2,175	44,800	1,087.50
2009-06-25	2,165	2,185	2,140	2,170	53,300	1,085
2009-06-24	2,150	2,165	2,125	2,155	58,900	1,077.50
2009-06-23	2,125	2,155	2,120	2,145	57,100	1,072.50
2009-06-22	2,095	2,130	2,090	2,120	70,800	1,060
2009-06-19	2,170	2,170	2,085	2,085	103,300	1,042.50
2009-06-18	2,155	2,155	2,095	2,115	133,000	1,057.50
2009-06-17	2,130	2,140	2,100	2,135	66,600	1,067.50
2009-06-16	2,165	2,165	2,095	2,105	140,900	1,052.50
2009-06-15	2,130	2,170	2,115	2,165	70,100	1,082.50
2009-06-12	2,150	2,165	2,115	2,130	128,000	1,065
2009-06-11	2,185	2,190	2,165	2,180	51,300	1,090
2009-06-10	2,205	2,220	2,180	2,195	67,800	1,097.50
2009-06-09	2,200	2,225	2,200	2,205	41,100	1,102.50
2009-06-08	2,200	2,245	2,195	2,200	86,200	1,100
2009-06-05	2,205	2,205	2,185	2,200	53,700	1,100
2009-06-04	2,200	2,215	2,195	2,200	24,300	1,100
2009-06-03	2,200	2,220	2,180	2,210	56,700	1,105
2009-06-02	2,200	2,205	2,180	2,200	52,600	1,100
2009-06-01	2,165	2,185	2,155	2,160	44,900	1,080
2009-05-29	2,195	2,205	2,155	2,160	71,700	1,080
2009-05-28	2,155	2,195	2,155	2,155	44,900	1,077.50
2009-05-27	2,190	2,240	2,175	2,195	78,300	1,097.50
2009-05-26	2,170	2,190	2,150	2,175	35,300	1,087.50
2009-05-25	2,130	2,165	2,120	2,160	51,600	1,080
2009-05-22	2,145	2,145	2,125	2,140	30,000	1,070
2009-05-21	2,185	2,190	2,135	2,140	115,100	1,070
2009-05-20	2,190	2,195	2,150	2,170	51,900	1,085
2009-05-19	2,190	2,190	2,140	2,155	81,000	1,077.50
2009-05-18	2,080	2,140	2,055	2,130	105,300	1,065
2009-05-15	1,976	2,060	1,970	2,060	146,800	1,030
2009-05-14	1,979	1,979	1,949	1,976	85,600	988
2009-05-13	1,895	1,951	1,889	1,938	79,900	969
2009-05-12	1,862	1,894	1,862	1,889	33,300	944.50
2009-05-11	1,827	1,877	1,815	1,877	96,000	938.50
2009-05-08	1,808	1,839	1,808	1,838	42,200	919
2009-05-07	1,839	1,850	1,828	1,828	46,300	914
2009-05-01	1,777	1,823	1,777	1,816	78,300	908
2009-04-30	1,829	1,837	1,769	1,773	100,800	886.50
2009-04-28	1,876	1,889	1,782	1,782	101,500	891
2009-04-27	1,895	1,926	1,881	1,900	55,500	950
2009-04-24	1,899	1,919	1,852	1,860	72,200	930
2009-04-23	1,846	1,886	1,836	1,878	74,700	939
2009-04-22	1,875	1,875	1,821	1,846	82,800	923
2009-04-21	1,803	1,850	1,776	1,815	81,600	907.50
2009-04-20	1,855	1,886	1,831	1,865	33,000	932.50
2009-04-17	1,887	1,930	1,825	1,850	113,700	925
2009-04-16	1,958	1,959	1,856	1,874	170,800	937
2009-04-15	1,847	1,957	1,830	1,957	288,300	978.50
2009-04-14	1,701	1,758	1,701	1,757	157,100	878.50
2009-04-13	1,675	1,729	1,672	1,696	116,900	848
2009-04-10	1,680	1,680	1,659	1,663	60,500	831.50
2009-04-09	1,657	1,670	1,650	1,662	53,700	831
2009-04-08	1,648	1,660	1,632	1,660	29,100	830
2009-04-07	1,664	1,680	1,650	1,654	62,000	827
2009-04-06	1,682	1,700	1,655	1,671	64,600	835.50
2009-04-03	1,675	1,675	1,652	1,652	99,700	826
2009-04-02	1,666	1,675	1,655	1,656	61,500	828
2009-04-01	1,661	1,669	1,638	1,654	67,700	827
2009-03-31	1,665	1,669	1,627	1,631	115,800	815.50
2009-03-30	1,637	1,670	1,637	1,649	121,600	824.50
2009-03-27	1,645	1,645	1,621	1,621	93,800	810.50
2009-03-26	1,585	1,600	1,567	1,593	121,100	796.50
2009-03-25	1,652	1,656	1,613	1,639	177,700	819.50
2009-03-24	1,648	1,659	1,640	1,651	84,300	825.50
2009-03-23	1,586	1,605	1,582	1,605	63,700	802.50
2009-03-19	1,577	1,580	1,560	1,575	85,900	787.50
2009-03-18	1,579	1,579	1,540	1,540	69,700	770
2009-03-17	1,598	1,610	1,546	1,548	117,700	774
2009-03-16	1,521	1,595	1,521	1,590	64,800	795
2009-03-13	1,504	1,559	1,504	1,520	106,200	760
2009-03-12	1,557	1,570	1,521	1,534	50,400	767
2009-03-11	1,600	1,605	1,549	1,558	106,800	779
2009-03-10	1,601	1,608	1,572	1,572	69,100	786
2009-03-09	1,626	1,635	1,607	1,607	65,300	803.50
2009-03-06	1,660	1,660	1,622	1,623	94,300	811.50
2009-03-05	1,685	1,706	1,663	1,678	84,500	839
2009-03-04	1,640	1,664	1,615	1,662	69,000	831
2009-03-03	1,620	1,645	1,616	1,641	32,000	820.50
2009-03-02	1,630	1,663	1,626	1,663	49,600	831.50
2009-02-27	1,651	1,668	1,630	1,665	49,100	832.50
2009-02-26	1,660	1,687	1,631	1,651	69,300	825.50
2009-02-25	1,691	1,695	1,642	1,669	42,700	834.50
2009-02-24	1,625	1,675	1,622	1,671	46,700	835.50
2009-02-23	1,670	1,671	1,630	1,655	95,000	827.50
2009-02-20	1,730	1,737	1,692	1,693	63,800	846.50
2009-02-19	1,740	1,741	1,711	1,723	40,500	861.50
2009-02-18	1,731	1,737	1,701	1,728	91,200	864
2009-02-17	1,767	1,775	1,736	1,736	93,900	868
2009-02-16	1,762	1,778	1,738	1,775	173,800	887.50
2009-02-13	1,761	1,764	1,736	1,753	155,000	876.50
2009-02-12	1,741	1,749	1,687	1,720	226,100	860
2009-02-10	1,767	1,780	1,666	1,721	346,900	860.50
2009-02-09	1,872	1,876	1,767	1,780	261,100	890
2009-02-06	1,929	1,929	1,850	1,875	276,900	937.50
2009-02-05	2,100	2,105	1,891	1,934	530,900	967
2009-02-04	2,195	2,195	2,120	2,175	139,000	1,087.50
2009-02-03	2,260	2,275	2,130	2,145	196,700	1,072.50
2009-02-02	2,265	2,280	2,250	2,260	126,100	1,130
2009-01-30	2,255	2,270	2,240	2,255	107,800	1,127.50
2009-01-29	2,285	2,290	2,235	2,255	165,000	1,127.50
2009-01-28	2,350	2,350	2,270	2,285	144,000	1,142.50
2009-01-27	2,390	2,410	2,340	2,350	122,600	1,175
2009-01-26	2,345	2,390	2,340	2,380	33,800	1,190
2009-01-23	2,325	2,350	2,320	2,325	69,100	1,162.50
2009-01-22	2,400	2,410	2,320	2,350	147,100	1,175
2009-01-21	2,400	2,415	2,395	2,395	65,400	1,197.50
2009-01-20	2,435	2,440	2,395	2,395	72,400	1,197.50
2009-01-19	2,530	2,535	2,425	2,425	142,300	1,212.50
2009-01-16	2,425	2,500	2,425	2,500	228,200	1,250
2009-01-15	2,440	2,450	2,410	2,425	159,300	1,212.50
2009-01-14	2,440	2,455	2,425	2,455	218,600	1,227.50
2009-01-13	2,470	2,480	2,420	2,420	171,300	1,210
2009-01-09	2,490	2,505	2,470	2,470	20,700	1,235
2009-01-08	2,490	2,515	2,485	2,490	21,900	1,245
2009-01-07	2,525	2,525	2,490	2,490	46,800	1,245
2009-01-06	2,560	2,560	2,515	2,520	28,100	1,260
2009-01-05	2,565	2,575	2,525	2,530	7,800	1,265

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 [2009年度]

4917 (株)マンダムの時系列データ [2009年度]