4917 (株)マンダムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,014	2,037	2,014	2,036	14,000	1,018
2011-12-29	2,028	2,028	2,002	2,013	12,500	1,006.50
2011-12-28	2,010	2,027	1,994	2,003	45,400	1,001.50
2011-12-27	2,005	2,008	2,000	2,006	8,900	1,003
2011-12-26	2,018	2,020	2,001	2,010	25,100	1,005
2011-12-22	2,007	2,025	2,003	2,013	30,800	1,006.50
2011-12-21	1,984	2,009	1,977	2,006	61,700	1,003
2011-12-20	1,933	1,987	1,933	1,978	53,200	989
2011-12-19	1,941	1,946	1,933	1,938	27,500	969
2011-12-16	1,950	1,971	1,940	1,941	30,400	970.50
2011-12-15	1,948	1,959	1,943	1,944	43,300	972
2011-12-14	1,967	1,972	1,952	1,965	47,100	982.50
2011-12-13	1,959	1,983	1,948	1,966	53,600	983
2011-12-12	1,980	1,980	1,956	1,964	35,200	982
2011-12-09	1,957	1,968	1,944	1,965	74,100	982.50
2011-12-08	1,960	1,985	1,955	1,967	59,400	983.50
2011-12-07	1,935	1,962	1,935	1,957	56,700	978.50
2011-12-06	1,988	1,988	1,937	1,937	49,000	968.50
2011-12-05	1,954	1,982	1,945	1,975	52,800	987.50
2011-12-02	1,980	1,980	1,941	1,952	54,200	976
2011-12-01	1,970	1,970	1,932	1,940	62,700	970
2011-11-30	1,946	1,955	1,926	1,951	85,300	975.50
2011-11-29	1,927	1,935	1,908	1,935	51,600	967.50
2011-11-28	1,897	1,920	1,895	1,898	45,300	949
2011-11-25	1,897	1,910	1,888	1,896	59,400	948
2011-11-24	1,908	1,925	1,898	1,905	92,200	952.50
2011-11-22	1,938	1,940	1,897	1,909	163,600	954.50
2011-11-21	1,954	1,977	1,939	1,946	81,000	973
2011-11-18	1,956	1,965	1,940	1,953	84,600	976.50
2011-11-17	1,990	1,994	1,952	1,971	95,900	985.50
2011-11-16	2,012	2,012	1,994	2,003	30,000	1,001.50
2011-11-15	2,016	2,033	1,991	2,002	49,100	1,001
2011-11-14	1,999	2,014	1,978	2,009	47,300	1,004.50
2011-11-11	2,006	2,010	1,970	1,980	103,100	990
2011-11-10	2,000	2,025	1,988	2,004	47,900	1,002
2011-11-09	2,009	2,042	1,995	2,042	89,200	1,021
2011-11-08	2,009	2,032	1,993	1,995	63,200	997.50
2011-11-07	2,036	2,043	2,014	2,024	32,800	1,012
2011-11-04	2,060	2,066	2,034	2,035	83,500	1,017.50
2011-11-02	2,008	2,070	2,004	2,056	97,100	1,028
2011-11-01	2,015	2,041	1,997	2,024	126,000	1,012
2011-10-31	2,078	2,085	2,009	2,011	222,100	1,005.50
2011-10-28	2,182	2,184	2,061	2,073	205,200	1,036.50
2011-10-27	2,144	2,167	2,124	2,165	57,500	1,082.50
2011-10-26	2,175	2,187	2,143	2,151	52,100	1,075.50
2011-10-25	2,205	2,215	2,167	2,191	63,200	1,095.50
2011-10-24	2,200	2,223	2,200	2,215	32,000	1,107.50
2011-10-21	2,222	2,226	2,199	2,200	18,000	1,100
2011-10-20	2,212	2,228	2,202	2,227	25,600	1,113.50
2011-10-19	2,233	2,233	2,201	2,205	32,300	1,102.50
2011-10-18	2,227	2,242	2,210	2,213	25,800	1,106.50
2011-10-17	2,247	2,257	2,232	2,242	33,700	1,121
2011-10-14	2,206	2,243	2,203	2,233	73,800	1,116.50
2011-10-13	2,232	2,232	2,210	2,221	51,500	1,110.50
2011-10-12	2,230	2,241	2,206	2,209	35,300	1,104.50
2011-10-11	2,260	2,269	2,222	2,231	53,000	1,115.50
2011-10-07	2,262	2,273	2,240	2,258	53,600	1,129
2011-10-06	2,256	2,270	2,234	2,255	42,100	1,127.50
2011-10-05	2,297	2,297	2,208	2,230	77,300	1,115
2011-10-04	2,221	2,298	2,189	2,298	148,700	1,149
2011-10-03	2,285	2,299	2,215	2,246	146,600	1,123
2011-09-30	2,372	2,375	2,282	2,311	88,000	1,155.50
2011-09-29	2,255	2,389	2,255	2,388	94,100	1,194
2011-09-28	2,250	2,349	2,236	2,276	102,000	1,138
2011-09-27	2,247	2,257	2,217	2,234	110,800	1,117
2011-09-26	2,276	2,276	2,211	2,211	60,700	1,105.50
2011-09-22	2,248	2,273	2,235	2,251	100,100	1,125.50
2011-09-21	2,300	2,300	2,256	2,259	32,800	1,129.50
2011-09-20	2,275	2,318	2,263	2,280	79,000	1,140
2011-09-16	2,225	2,305	2,225	2,305	76,300	1,152.50
2011-09-15	2,281	2,281	2,206	2,217	93,600	1,108.50
2011-09-14	2,286	2,318	2,257	2,263	38,800	1,131.50
2011-09-13	2,300	2,306	2,275	2,286	28,900	1,143
2011-09-12	2,267	2,315	2,260	2,311	69,900	1,155.50
2011-09-09	2,326	2,328	2,288	2,304	90,900	1,152
2011-09-08	2,260	2,314	2,255	2,303	101,800	1,151.50
2011-09-07	2,244	2,245	2,223	2,240	32,200	1,120
2011-09-06	2,203	2,243	2,203	2,224	62,200	1,112
2011-09-05	2,228	2,265	2,218	2,253	68,800	1,126.50
2011-09-02	2,250	2,259	2,208	2,228	106,200	1,114
2011-09-01	2,280	2,280	2,248	2,269	76,000	1,134.50
2011-08-31	2,273	2,285	2,253	2,285	110,000	1,142.50
2011-08-30	2,300	2,300	2,266	2,283	35,600	1,141.50
2011-08-29	2,248	2,297	2,242	2,296	42,000	1,148
2011-08-26	2,274	2,275	2,222	2,242	72,400	1,121
2011-08-25	2,300	2,309	2,273	2,274	75,600	1,137
2011-08-24	2,319	2,319	2,235	2,266	88,200	1,133
2011-08-23	2,266	2,325	2,246	2,310	120,400	1,155
2011-08-22	2,225	2,265	2,212	2,250	90,900	1,125
2011-08-19	2,218	2,270	2,218	2,263	100,100	1,131.50
2011-08-18	2,269	2,270	2,238	2,253	43,600	1,126.50
2011-08-17	2,255	2,271	2,235	2,262	54,000	1,131
2011-08-16	2,242	2,258	2,237	2,250	100,800	1,125
2011-08-15	2,263	2,263	2,224	2,248	87,500	1,124
2011-08-12	2,221	2,245	2,195	2,237	95,000	1,118.50
2011-08-11	2,150	2,210	2,148	2,203	67,300	1,101.50
2011-08-10	2,166	2,201	2,136	2,174	179,900	1,087
2011-08-09	2,119	2,131	2,092	2,129	146,000	1,064.50
2011-08-08	2,127	2,185	2,121	2,169	130,900	1,084.50
2011-08-05	2,123	2,150	2,103	2,145	149,800	1,072.50
2011-08-04	2,176	2,202	2,168	2,173	138,600	1,086.50
2011-08-03	2,180	2,209	2,158	2,175	205,700	1,087.50
2011-08-02	2,319	2,319	2,180	2,188	264,500	1,094
2011-08-01	2,300	2,310	2,277	2,304	247,500	1,152
2011-07-29	2,303	2,315	2,251	2,272	175,800	1,136
2011-07-28	2,249	2,283	2,249	2,270	67,700	1,135
2011-07-27	2,290	2,296	2,261	2,276	49,400	1,138
2011-07-26	2,345	2,346	2,294	2,299	86,000	1,149.50
2011-07-25	2,380	2,380	2,344	2,345	71,600	1,172.50
2011-07-22	2,400	2,403	2,348	2,360	44,500	1,180
2011-07-21	2,340	2,400	2,338	2,388	122,300	1,194
2011-07-20	2,320	2,349	2,319	2,348	54,800	1,174
2011-07-19	2,342	2,344	2,302	2,318	46,200	1,159
2011-07-15	2,300	2,358	2,267	2,342	139,500	1,171
2011-07-14	2,272	2,272	2,255	2,269	55,600	1,134.50
2011-07-13	2,253	2,297	2,252	2,286	50,000	1,143
2011-07-12	2,250	2,270	2,235	2,255	48,000	1,127.50
2011-07-11	2,300	2,303	2,268	2,284	44,600	1,142
2011-07-08	2,255	2,325	2,254	2,303	152,200	1,151.50
2011-07-07	2,228	2,252	2,221	2,242	85,300	1,121
2011-07-06	2,201	2,235	2,190	2,229	119,400	1,114.50
2011-07-05	2,193	2,223	2,193	2,215	145,900	1,107.50
2011-07-04	2,200	2,206	2,184	2,192	36,300	1,096
2011-07-01	2,206	2,210	2,193	2,200	50,900	1,100
2011-06-30	2,190	2,210	2,175	2,210	69,300	1,105
2011-06-29	2,150	2,196	2,150	2,196	72,900	1,098
2011-06-28	2,118	2,140	2,113	2,124	35,300	1,062
2011-06-27	2,141	2,148	2,105	2,113	58,500	1,056.50
2011-06-24	2,152	2,167	2,143	2,152	16,000	1,076
2011-06-23	2,161	2,178	2,150	2,151	28,800	1,075.50
2011-06-22	2,188	2,192	2,178	2,183	38,800	1,091.50
2011-06-21	2,175	2,194	2,163	2,194	64,600	1,097
2011-06-20	2,133	2,177	2,133	2,163	25,800	1,081.50
2011-06-17	2,191	2,191	2,121	2,138	69,300	1,069
2011-06-16	2,157	2,157	2,133	2,141	21,100	1,070.50
2011-06-15	2,182	2,182	2,145	2,159	48,700	1,079.50
2011-06-14	2,160	2,187	2,155	2,183	54,200	1,091.50
2011-06-13	2,109	2,180	2,109	2,178	82,500	1,089
2011-06-10	2,144	2,159	2,110	2,133	66,800	1,066.50
2011-06-09	2,111	2,118	2,095	2,117	24,000	1,058.50
2011-06-08	2,112	2,130	2,105	2,120	35,900	1,060
2011-06-07	2,085	2,120	2,064	2,116	58,500	1,058
2011-06-06	2,065	2,082	2,064	2,080	33,600	1,040
2011-06-03	2,068	2,086	2,065	2,066	45,400	1,033
2011-06-02	2,070	2,095	2,062	2,091	50,300	1,045.50
2011-06-01	2,077	2,084	2,058	2,080	50,800	1,040
2011-05-31	2,099	2,114	2,091	2,091	46,400	1,045.50
2011-05-30	2,081	2,100	2,070	2,089	26,400	1,044.50
2011-05-27	2,066	2,100	2,066	2,080	31,500	1,040
2011-05-26	2,079	2,105	2,060	2,090	43,900	1,045
2011-05-25	2,055	2,079	2,052	2,068	35,000	1,034
2011-05-24	2,061	2,084	2,053	2,058	43,500	1,029
2011-05-23	2,051	2,071	2,047	2,061	37,500	1,030.50
2011-05-20	2,051	2,067	2,050	2,057	36,700	1,028.50
2011-05-19	2,070	2,080	2,057	2,063	32,100	1,031.50
2011-05-18	2,048	2,094	2,040	2,090	91,100	1,045
2011-05-17	2,020	2,023	2,003	2,011	47,200	1,005.50
2011-05-16	2,039	2,039	2,001	2,001	95,800	1,000.50
2011-05-13	2,134	2,135	2,015	2,060	145,300	1,030
2011-05-12	2,165	2,170	2,145	2,166	29,300	1,083
2011-05-11	2,180	2,188	2,170	2,170	33,500	1,085
2011-05-10	2,169	2,183	2,157	2,179	43,900	1,089.50
2011-05-09	2,169	2,169	2,150	2,161	32,400	1,080.50
2011-05-06	2,167	2,167	2,147	2,157	56,900	1,078.50
2011-05-02	2,144	2,165	2,139	2,156	42,600	1,078
2011-04-28	2,140	2,148	2,119	2,134	45,700	1,067
2011-04-27	2,140	2,140	2,091	2,101	39,000	1,050.50
2011-04-26	2,097	2,115	2,080	2,115	41,600	1,057.50
2011-04-25	2,109	2,132	2,093	2,108	23,700	1,054
2011-04-22	2,101	2,135	2,095	2,109	26,000	1,054.50
2011-04-21	2,128	2,131	2,110	2,121	36,300	1,060.50
2011-04-20	2,138	2,138	2,115	2,131	23,100	1,065.50
2011-04-19	2,112	2,137	2,112	2,130	30,700	1,065
2011-04-18	2,160	2,165	2,137	2,138	44,500	1,069
2011-04-15	2,192	2,192	2,155	2,166	65,700	1,083
2011-04-14	2,130	2,199	2,129	2,192	128,600	1,096
2011-04-13	2,112	2,136	2,105	2,128	60,300	1,064
2011-04-12	2,159	2,179	2,116	2,128	71,400	1,064
2011-04-11	2,075	2,159	2,064	2,152	132,700	1,076
2011-04-08	1,989	2,096	1,987	2,059	79,800	1,029.50
2011-04-07	1,997	2,008	1,982	1,983	29,200	991.50
2011-04-06	2,020	2,023	1,973	1,982	41,000	991
2011-04-05	2,020	2,020	1,984	2,000	44,000	1,000
2011-04-04	2,023	2,023	1,998	2,017	46,500	1,008.50
2011-04-01	2,038	2,054	2,014	2,014	41,500	1,007
2011-03-31	2,004	2,035	2,003	2,029	43,300	1,014.50
2011-03-30	2,035	2,053	1,947	2,005	106,900	1,002.50
2011-03-29	2,030	2,060	2,020	2,052	56,300	1,026
2011-03-28	2,063	2,077	2,051	2,077	56,600	1,038.50
2011-03-25	2,065	2,065	2,037	2,042	43,600	1,021
2011-03-24	2,045	2,054	2,032	2,032	43,000	1,016
2011-03-23	2,083	2,083	2,032	2,045	42,900	1,022.50
2011-03-22	2,040	2,060	2,024	2,049	68,100	1,024.50
2011-03-18	1,956	2,007	1,953	1,992	53,100	996
2011-03-17	1,880	1,937	1,850	1,916	82,100	958
2011-03-16	1,800	1,924	1,781	1,885	150,900	942.50
2011-03-15	2,030	2,035	1,701	1,815	122,400	907.50
2011-03-14	2,000	2,090	1,955	2,020	95,000	1,010
2011-03-11	2,160	2,167	2,153	2,155	91,100	1,077.50
2011-03-10	2,175	2,177	2,165	2,169	68,200	1,084.50
2011-03-09	2,176	2,187	2,176	2,176	49,300	1,088
2011-03-08	2,172	2,187	2,171	2,173	38,100	1,086.50
2011-03-07	2,200	2,200	2,170	2,172	65,700	1,086
2011-03-04	2,198	2,212	2,193	2,197	62,800	1,098.50
2011-03-03	2,170	2,188	2,170	2,186	59,100	1,093
2011-03-02	2,190	2,190	2,172	2,173	55,800	1,086.50
2011-03-01	2,196	2,203	2,190	2,197	45,100	1,098.50
2011-02-28	2,190	2,198	2,179	2,190	41,400	1,095
2011-02-25	2,170	2,192	2,164	2,190	79,300	1,095
2011-02-24	2,170	2,172	2,158	2,167	76,000	1,083.50
2011-02-23	2,177	2,181	2,171	2,172	86,700	1,086
2011-02-22	2,195	2,196	2,185	2,185	57,600	1,092.50
2011-02-21	2,183	2,198	2,183	2,193	71,800	1,096.50
2011-02-18	2,194	2,194	2,173	2,181	50,600	1,090.50
2011-02-17	2,155	2,193	2,155	2,188	101,100	1,094
2011-02-16	2,160	2,161	2,152	2,155	90,700	1,077.50
2011-02-15	2,157	2,166	2,156	2,159	74,200	1,079.50
2011-02-14	2,171	2,174	2,155	2,163	84,200	1,081.50
2011-02-10	2,164	2,177	2,159	2,166	71,100	1,083
2011-02-09	2,158	2,158	2,147	2,154	52,200	1,077
2011-02-08	2,161	2,164	2,146	2,151	70,900	1,075.50
2011-02-07	2,156	2,167	2,149	2,167	57,500	1,083.50
2011-02-04	2,156	2,159	2,146	2,157	82,000	1,078.50
2011-02-03	2,152	2,156	2,142	2,146	75,900	1,073
2011-02-02	2,173	2,178	2,150	2,150	234,100	1,075
2011-02-01	2,200	2,200	2,167	2,175	150,600	1,087.50
2011-01-31	2,205	2,210	2,194	2,202	57,200	1,101
2011-01-28	2,220	2,223	2,207	2,217	101,000	1,108.50
2011-01-27	2,229	2,235	2,218	2,222	98,500	1,111
2011-01-26	2,220	2,229	2,206	2,222	52,100	1,111
2011-01-25	2,203	2,227	2,197	2,219	73,800	1,109.50
2011-01-24	2,186	2,204	2,181	2,203	50,800	1,101.50
2011-01-21	2,181	2,186	2,172	2,175	77,600	1,087.50
2011-01-20	2,185	2,191	2,181	2,182	54,100	1,091
2011-01-19	2,201	2,204	2,188	2,192	93,800	1,096
2011-01-18	2,201	2,210	2,197	2,200	24,800	1,100
2011-01-17	2,200	2,211	2,197	2,204	77,600	1,102
2011-01-14	2,203	2,206	2,194	2,200	55,200	1,100
2011-01-13	2,200	2,220	2,185	2,203	109,500	1,101.50
2011-01-12	2,205	2,205	2,194	2,197	32,800	1,098.50
2011-01-11	2,190	2,196	2,187	2,191	77,400	1,095.50
2011-01-07	2,221	2,229	2,185	2,188	137,100	1,094
2011-01-06	2,215	2,223	2,215	2,220	21,900	1,110
2011-01-05	2,219	2,222	2,207	2,209	20,200	1,104.50
2011-01-04	2,206	2,219	2,205	2,212	21,900	1,106

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 [2011年度]

4917 (株)マンダムの時系列データ [2011年度]