4917 (株)マンダムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,215	2,215	2,200	2,200	31,000	1,100
2010-12-29	2,200	2,212	2,198	2,210	46,000	1,105
2010-12-28	2,215	2,220	2,204	2,215	25,300	1,107.50
2010-12-27	2,193	2,219	2,184	2,215	38,000	1,107.50
2010-12-24	2,220	2,227	2,193	2,193	76,700	1,096.50
2010-12-22	2,220	2,233	2,214	2,223	97,700	1,111.50
2010-12-21	2,233	2,237	2,228	2,228	57,400	1,114
2010-12-20	2,231	2,235	2,222	2,222	72,100	1,111
2010-12-17	2,227	2,231	2,216	2,223	60,500	1,111.50
2010-12-16	2,210	2,230	2,204	2,217	90,600	1,108.50
2010-12-15	2,175	2,208	2,175	2,208	111,500	1,104
2010-12-14	2,200	2,205	2,173	2,192	156,800	1,096
2010-12-13	2,174	2,200	2,165	2,199	78,500	1,099.50
2010-12-10	2,160	2,195	2,160	2,173	124,800	1,086.50
2010-12-09	2,198	2,202	2,178	2,195	81,700	1,097.50
2010-12-08	2,185	2,200	2,184	2,198	101,000	1,099
2010-12-07	2,174	2,179	2,166	2,179	83,200	1,089.50
2010-12-06	2,171	2,178	2,156	2,164	90,800	1,082
2010-12-03	2,208	2,208	2,152	2,160	157,300	1,080
2010-12-02	2,188	2,189	2,170	2,183	73,400	1,091.50
2010-12-01	2,169	2,180	2,156	2,178	48,300	1,089
2010-11-30	2,158	2,174	2,153	2,153	99,000	1,076.50
2010-11-29	2,152	2,168	2,152	2,157	49,000	1,078.50
2010-11-26	2,153	2,168	2,145	2,146	90,100	1,073
2010-11-25	2,166	2,176	2,150	2,153	110,900	1,076.50
2010-11-24	2,178	2,184	2,156	2,158	179,000	1,079
2010-11-22	2,222	2,222	2,191	2,192	113,700	1,096
2010-11-19	2,234	2,238	2,220	2,222	54,100	1,111
2010-11-18	2,200	2,237	2,190	2,234	56,900	1,117
2010-11-17	2,185	2,196	2,176	2,180	72,400	1,090
2010-11-16	2,240	2,240	2,187	2,201	68,100	1,100.50
2010-11-15	2,194	2,250	2,186	2,242	114,000	1,121
2010-11-12	2,220	2,225	2,185	2,194	150,000	1,097
2010-11-11	2,260	2,262	2,218	2,234	87,400	1,117
2010-11-10	2,285	2,309	2,261	2,282	42,100	1,141
2010-11-09	2,289	2,299	2,271	2,288	22,300	1,144
2010-11-08	2,330	2,347	2,296	2,313	51,100	1,156.50
2010-11-05	2,320	2,348	2,304	2,329	100,600	1,164.50
2010-11-04	2,297	2,307	2,261	2,281	50,200	1,140.50
2010-11-02	2,299	2,300	2,265	2,280	36,700	1,140
2010-11-01	2,200	2,296	2,200	2,289	100,100	1,144.50
2010-10-29	2,201	2,225	2,161	2,193	46,100	1,096.50
2010-10-28	2,205	2,239	2,196	2,226	55,400	1,113
2010-10-27	2,204	2,248	2,196	2,216	39,900	1,108
2010-10-26	2,214	2,229	2,195	2,204	29,300	1,102
2010-10-25	2,190	2,235	2,189	2,213	25,500	1,106.50
2010-10-22	2,202	2,224	2,197	2,199	14,600	1,099.50
2010-10-21	2,201	2,206	2,177	2,192	42,000	1,096
2010-10-20	2,214	2,217	2,193	2,201	24,900	1,100.50
2010-10-19	2,274	2,287	2,215	2,235	29,900	1,117.50
2010-10-18	2,264	2,283	2,258	2,266	25,300	1,133
2010-10-15	2,295	2,295	2,245	2,264	62,000	1,132
2010-10-14	2,242	2,318	2,235	2,294	109,400	1,147
2010-10-13	2,200	2,243	2,198	2,223	53,300	1,111.50
2010-10-12	2,225	2,225	2,170	2,175	59,800	1,087.50
2010-10-08	2,187	2,230	2,187	2,208	83,800	1,104
2010-10-07	2,188	2,198	2,172	2,181	51,300	1,090.50
2010-10-06	2,189	2,202	2,167	2,202	53,400	1,101
2010-10-05	2,202	2,209	2,174	2,195	46,100	1,097.50
2010-10-04	2,258	2,259	2,214	2,216	34,000	1,108
2010-10-01	2,264	2,285	2,241	2,272	28,700	1,136
2010-09-30	2,274	2,297	2,239	2,247	54,800	1,123.50
2010-09-29	2,283	2,300	2,278	2,298	50,600	1,149
2010-09-28	2,248	2,284	2,247	2,282	36,900	1,141
2010-09-27	2,238	2,278	2,234	2,278	41,400	1,139
2010-09-24	2,255	2,280	2,238	2,238	47,100	1,119
2010-09-22	2,236	2,284	2,226	2,280	44,800	1,140
2010-09-21	2,254	2,260	2,233	2,233	38,000	1,116.50
2010-09-17	2,250	2,264	2,241	2,253	25,700	1,126.50
2010-09-16	2,275	2,279	2,241	2,243	40,800	1,121.50
2010-09-15	2,258	2,278	2,243	2,263	59,700	1,131.50
2010-09-14	2,271	2,278	2,258	2,271	24,900	1,135.50
2010-09-13	2,243	2,291	2,235	2,270	80,500	1,135
2010-09-10	2,250	2,264	2,234	2,246	43,700	1,123
2010-09-09	2,219	2,243	2,219	2,232	29,800	1,116
2010-09-08	2,250	2,250	2,223	2,237	54,100	1,118.50
2010-09-07	2,225	2,265	2,225	2,257	49,600	1,128.50
2010-09-06	2,222	2,236	2,222	2,230	30,600	1,115
2010-09-03	2,240	2,243	2,218	2,224	32,200	1,112
2010-09-02	2,245	2,246	2,211	2,222	33,100	1,111
2010-09-01	2,250	2,260	2,206	2,230	68,900	1,115
2010-08-31	2,244	2,279	2,226	2,261	51,300	1,130.50
2010-08-30	2,266	2,311	2,265	2,276	38,900	1,138
2010-08-27	2,251	2,299	2,250	2,264	46,800	1,132
2010-08-26	2,248	2,270	2,232	2,270	35,800	1,135
2010-08-25	2,225	2,284	2,225	2,256	57,600	1,128
2010-08-24	2,224	2,264	2,218	2,254	90,600	1,127
2010-08-23	2,260	2,260	2,207	2,220	83,500	1,110
2010-08-20	2,280	2,286	2,269	2,271	47,800	1,135.50
2010-08-19	2,310	2,325	2,287	2,298	25,800	1,149
2010-08-18	2,307	2,332	2,280	2,321	48,100	1,160.50
2010-08-17	2,255	2,308	2,251	2,280	65,100	1,140
2010-08-16	2,277	2,283	2,263	2,270	47,400	1,135
2010-08-13	2,308	2,315	2,284	2,305	61,900	1,152.50
2010-08-12	2,262	2,315	2,257	2,300	83,000	1,150
2010-08-11	2,280	2,298	2,262	2,295	48,600	1,147.50
2010-08-10	2,314	2,330	2,300	2,309	63,800	1,154.50
2010-08-09	2,267	2,308	2,267	2,307	47,100	1,153.50
2010-08-06	2,294	2,294	2,259	2,273	36,400	1,136.50
2010-08-05	2,252	2,276	2,248	2,272	46,000	1,136
2010-08-04	2,265	2,274	2,222	2,252	87,900	1,126
2010-08-03	2,252	2,302	2,252	2,275	97,200	1,137.50
2010-08-02	2,400	2,400	2,220	2,242	170,500	1,121
2010-07-30	2,404	2,405	2,375	2,400	33,000	1,200
2010-07-29	2,413	2,419	2,400	2,410	38,900	1,205
2010-07-28	2,405	2,467	2,382	2,445	72,000	1,222.50
2010-07-27	2,366	2,405	2,366	2,398	40,200	1,199
2010-07-26	2,334	2,415	2,333	2,366	81,900	1,183
2010-07-23	2,318	2,334	2,311	2,320	52,200	1,160
2010-07-22	2,320	2,333	2,317	2,318	17,500	1,159
2010-07-21	2,340	2,352	2,323	2,340	21,200	1,170
2010-07-20	2,331	2,353	2,323	2,343	46,000	1,171.50
2010-07-16	2,365	2,380	2,332	2,341	22,100	1,170.50
2010-07-15	2,445	2,445	2,376	2,383	51,500	1,191.50
2010-07-14	2,353	2,395	2,327	2,395	76,000	1,197.50
2010-07-13	2,351	2,358	2,330	2,336	51,600	1,168
2010-07-12	2,346	2,357	2,333	2,350	35,000	1,175
2010-07-09	2,335	2,352	2,325	2,349	44,200	1,174.50
2010-07-08	2,375	2,387	2,329	2,334	67,700	1,167
2010-07-07	2,364	2,391	2,324	2,334	55,200	1,167
2010-07-06	2,366	2,390	2,363	2,385	20,100	1,192.50
2010-07-05	2,351	2,410	2,351	2,382	21,200	1,191
2010-07-02	2,364	2,388	2,360	2,383	29,500	1,191.50
2010-07-01	2,381	2,395	2,367	2,375	25,300	1,187.50
2010-06-30	2,406	2,419	2,382	2,419	42,500	1,209.50
2010-06-29	2,451	2,472	2,448	2,454	11,800	1,227
2010-06-28	2,467	2,477	2,454	2,454	31,100	1,227
2010-06-25	2,410	2,450	2,410	2,449	36,500	1,224.50
2010-06-24	2,430	2,462	2,426	2,442	20,700	1,221
2010-06-23	2,450	2,459	2,449	2,452	34,100	1,226
2010-06-22	2,451	2,474	2,450	2,474	37,300	1,237
2010-06-21	2,475	2,475	2,450	2,452	39,900	1,226
2010-06-18	2,490	2,490	2,450	2,475	34,500	1,237.50
2010-06-17	2,422	2,461	2,419	2,456	38,800	1,228
2010-06-16	2,431	2,441	2,409	2,422	45,900	1,211
2010-06-15	2,482	2,482	2,423	2,431	36,400	1,215.50
2010-06-14	2,469	2,485	2,447	2,481	42,400	1,240.50
2010-06-11	2,436	2,466	2,411	2,433	75,700	1,216.50
2010-06-10	2,420	2,445	2,400	2,420	29,000	1,210
2010-06-09	2,390	2,445	2,390	2,430	63,100	1,215
2010-06-08	2,385	2,417	2,373	2,397	41,300	1,198.50
2010-06-07	2,405	2,436	2,405	2,411	30,100	1,205.50
2010-06-04	2,469	2,474	2,431	2,446	40,800	1,223
2010-06-03	2,491	2,500	2,472	2,482	36,200	1,241
2010-06-02	2,498	2,500	2,474	2,486	52,700	1,243
2010-06-01	2,424	2,505	2,409	2,498	97,000	1,249
2010-05-31	2,401	2,428	2,385	2,420	60,000	1,210
2010-05-28	2,500	2,500	2,430	2,446	154,000	1,223
2010-05-27	2,380	2,384	2,323	2,367	82,500	1,183.50
2010-05-26	2,450	2,460	2,360	2,360	106,200	1,180
2010-05-25	2,429	2,493	2,425	2,478	49,500	1,239
2010-05-24	2,492	2,492	2,451	2,472	75,800	1,236
2010-05-21	2,456	2,505	2,451	2,492	93,800	1,246
2010-05-20	2,500	2,511	2,460	2,506	100,600	1,253
2010-05-19	2,425	2,513	2,404	2,511	173,000	1,255.50
2010-05-18	2,480	2,490	2,416	2,416	94,200	1,208
2010-05-17	2,450	2,457	2,423	2,445	91,200	1,222.50
2010-05-14	2,403	2,421	2,370	2,385	81,100	1,192.50
2010-05-13	2,441	2,465	2,425	2,431	30,200	1,215.50
2010-05-12	2,460	2,467	2,440	2,440	12,400	1,220
2010-05-11	2,450	2,463	2,442	2,442	17,600	1,221
2010-05-10	2,425	2,436	2,402	2,434	31,000	1,217
2010-05-07	2,450	2,461	2,410	2,433	57,800	1,216.50
2010-05-06	2,490	2,502	2,455	2,484	63,900	1,242
2010-04-30	2,502	2,508	2,490	2,500	58,400	1,250
2010-04-28	2,520	2,529	2,470	2,475	79,200	1,237.50
2010-04-27	2,542	2,548	2,530	2,537	20,500	1,268.50
2010-04-26	2,565	2,565	2,542	2,542	47,500	1,271
2010-04-23	2,543	2,585	2,540	2,565	51,300	1,282.50
2010-04-22	2,578	2,578	2,535	2,547	34,700	1,273.50
2010-04-21	2,565	2,593	2,538	2,579	73,900	1,289.50
2010-04-20	2,536	2,583	2,536	2,565	52,200	1,282.50
2010-04-19	2,535	2,565	2,520	2,530	68,000	1,265
2010-04-16	2,601	2,615	2,535	2,571	77,700	1,285.50
2010-04-15	2,600	2,664	2,586	2,641	106,800	1,320.50
2010-04-14	2,596	2,601	2,574	2,594	38,600	1,297
2010-04-13	2,581	2,581	2,549	2,572	73,400	1,286
2010-04-12	2,600	2,603	2,570	2,584	47,300	1,292
2010-04-09	2,591	2,602	2,577	2,599	45,900	1,299.50
2010-04-08	2,613	2,613	2,602	2,603	40,500	1,301.50
2010-04-07	2,620	2,620	2,599	2,613	51,200	1,306.50
2010-04-06	2,620	2,620	2,596	2,615	83,500	1,307.50
2010-04-05	2,600	2,617	2,590	2,617	74,700	1,308.50
2010-04-02	2,593	2,599	2,577	2,590	116,400	1,295
2010-04-01	2,555	2,555	2,530	2,547	46,700	1,273.50
2010-03-31	2,550	2,562	2,536	2,550	68,400	1,275
2010-03-30	2,549	2,561	2,529	2,560	62,100	1,280
2010-03-29	2,513	2,564	2,501	2,553	78,400	1,276.50
2010-03-26	2,563	2,593	2,560	2,593	72,700	1,296.50
2010-03-25	2,571	2,575	2,550	2,563	47,900	1,281.50
2010-03-24	2,600	2,600	2,553	2,580	56,100	1,290
2010-03-23	2,541	2,560	2,525	2,551	39,300	1,275.50
2010-03-19	2,519	2,546	2,502	2,541	37,400	1,270.50
2010-03-18	2,530	2,530	2,500	2,514	48,400	1,257
2010-03-17	2,496	2,537	2,486	2,532	62,000	1,266
2010-03-16	2,496	2,500	2,483	2,483	66,700	1,241.50
2010-03-15	2,502	2,513	2,490	2,493	38,700	1,246.50
2010-03-12	2,493	2,503	2,489	2,502	51,200	1,251
2010-03-11	2,497	2,506	2,483	2,493	20,400	1,246.50
2010-03-10	2,488	2,496	2,483	2,483	28,100	1,241.50
2010-03-09	2,517	2,517	2,485	2,487	71,000	1,243.50
2010-03-08	2,548	2,548	2,511	2,516	45,200	1,258
2010-03-05	2,515	2,524	2,500	2,522	32,600	1,261
2010-03-04	2,500	2,501	2,480	2,488	38,100	1,244
2010-03-03	2,500	2,508	2,483	2,500	36,900	1,250
2010-03-02	2,476	2,500	2,471	2,500	20,200	1,250
2010-03-01	2,490	2,501	2,470	2,476	29,200	1,238
2010-02-26	2,518	2,518	2,473	2,490	14,800	1,245
2010-02-25	2,520	2,520	2,460	2,474	38,500	1,237
2010-02-24	2,525	2,525	2,486	2,490	31,400	1,245
2010-02-23	2,540	2,540	2,511	2,525	23,300	1,262.50
2010-02-22	2,525	2,540	2,514	2,521	63,300	1,260.50
2010-02-19	2,548	2,548	2,479	2,480	101,000	1,240
2010-02-18	2,538	2,547	2,521	2,536	27,600	1,268
2010-02-17	2,550	2,550	2,530	2,544	46,200	1,272
2010-02-16	2,599	2,610	2,515	2,516	37,800	1,258
2010-02-15	2,631	2,631	2,545	2,559	32,100	1,279.50
2010-02-12	2,550	2,585	2,545	2,585	61,500	1,292.50
2010-02-10	2,530	2,539	2,513	2,519	35,600	1,259.50
2010-02-09	2,510	2,535	2,508	2,528	34,800	1,264
2010-02-08	2,566	2,591	2,518	2,545	44,800	1,272.50
2010-02-05	2,600	2,600	2,563	2,566	53,800	1,283
2010-02-04	2,630	2,666	2,624	2,629	110,000	1,314.50
2010-02-03	2,630	2,657	2,621	2,627	67,000	1,313.50
2010-02-02	2,639	2,647	2,619	2,630	99,000	1,315
2010-02-01	2,600	2,682	2,571	2,620	189,100	1,310
2010-01-29	2,580	2,590	2,510	2,510	95,300	1,255
2010-01-28	2,620	2,620	2,550	2,554	78,800	1,277
2010-01-27	2,699	2,700	2,622	2,630	59,000	1,315
2010-01-26	2,669	2,672	2,645	2,660	49,100	1,330
2010-01-25	2,553	2,631	2,553	2,619	79,200	1,309.50
2010-01-22	2,650	2,655	2,586	2,603	101,700	1,301.50
2010-01-21	2,650	2,670	2,623	2,662	52,500	1,331
2010-01-20	2,730	2,734	2,670	2,680	32,400	1,340
2010-01-19	2,750	2,750	2,729	2,729	23,900	1,364.50
2010-01-18	2,750	2,751	2,726	2,730	49,700	1,365
2010-01-15	2,690	2,720	2,674	2,710	66,600	1,355
2010-01-14	2,711	2,720	2,662	2,690	57,600	1,345
2010-01-13	2,800	2,808	2,716	2,725	75,400	1,362.50
2010-01-12	2,750	2,840	2,727	2,800	81,700	1,400
2010-01-08	2,750	2,755	2,697	2,700	55,000	1,350
2010-01-07	2,635	2,750	2,635	2,745	80,600	1,372.50
2010-01-06	2,700	2,715	2,635	2,650	39,200	1,325
2010-01-05	2,680	2,736	2,660	2,700	112,800	1,350
2010-01-04	2,620	2,641	2,611	2,629	34,700	1,314.50

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 [2010年度]

4917 (株)マンダムの時系列データ [2010年度]