4917 (株)マンダムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,390	2,395	2,365	2,376	65,600	1,188
2012-12-27	2,372	2,388	2,360	2,384	77,000	1,192
2012-12-26	2,364	2,375	2,354	2,372	63,000	1,186
2012-12-25	2,349	2,379	2,312	2,359	81,300	1,179.50
2012-12-21	2,289	2,327	2,279	2,312	137,500	1,156
2012-12-20	2,280	2,293	2,253	2,273	75,700	1,136.50
2012-12-19	2,292	2,292	2,262	2,268	68,300	1,134
2012-12-18	2,250	2,290	2,244	2,285	99,400	1,142.50
2012-12-17	2,250	2,264	2,238	2,245	56,400	1,122.50
2012-12-14	2,249	2,249	2,232	2,240	127,900	1,120
2012-12-13	2,238	2,238	2,214	2,230	76,100	1,115
2012-12-12	2,225	2,239	2,225	2,228	44,700	1,114
2012-12-11	2,220	2,223	2,202	2,216	50,900	1,108
2012-12-10	2,226	2,233	2,211	2,223	36,000	1,111.50
2012-12-07	2,218	2,237	2,210	2,213	26,600	1,106.50
2012-12-06	2,220	2,240	2,220	2,234	112,900	1,117
2012-12-05	2,208	2,220	2,186	2,219	100,600	1,109.50
2012-12-04	2,206	2,224	2,200	2,215	68,100	1,107.50
2012-12-03	2,190	2,216	2,180	2,205	62,800	1,102.50
2012-11-30	2,218	2,218	2,193	2,199	70,500	1,099.50
2012-11-29	2,202	2,233	2,202	2,219	36,600	1,109.50
2012-11-28	2,217	2,236	2,200	2,202	57,400	1,101
2012-11-27	2,236	2,241	2,219	2,231	118,100	1,115.50
2012-11-26	2,198	2,238	2,192	2,236	100,200	1,118
2012-11-22	2,195	2,199	2,170	2,197	45,800	1,098.50
2012-11-21	2,190	2,212	2,184	2,195	82,500	1,097.50
2012-11-20	2,155	2,177	2,153	2,175	77,600	1,087.50
2012-11-19	2,149	2,161	2,143	2,151	88,700	1,075.50
2012-11-16	2,124	2,150	2,120	2,149	137,400	1,074.50
2012-11-15	2,102	2,139	2,094	2,133	55,800	1,066.50
2012-11-14	2,109	2,109	2,097	2,102	66,200	1,051
2012-11-13	2,096	2,113	2,087	2,109	61,700	1,054.50
2012-11-12	2,091	2,120	2,090	2,103	38,600	1,051.50
2012-11-09	2,072	2,115	2,070	2,100	46,700	1,050
2012-11-08	2,086	2,095	2,076	2,086	90,700	1,043
2012-11-07	2,110	2,119	2,095	2,101	108,000	1,050.50
2012-11-06	2,085	2,110	2,076	2,101	64,800	1,050.50
2012-11-05	2,071	2,095	2,065	2,090	70,400	1,045
2012-11-02	2,100	2,122	2,073	2,086	77,100	1,043
2012-11-01	2,115	2,115	2,087	2,099	77,300	1,049.50
2012-10-31	2,080	2,108	2,031	2,108	173,700	1,054
2012-10-30	2,085	2,110	2,029	2,100	260,700	1,050
2012-10-29	2,100	2,115	2,092	2,104	71,200	1,052
2012-10-26	2,082	2,108	2,081	2,101	121,700	1,050.50
2012-10-25	2,094	2,103	2,077	2,097	106,500	1,048.50
2012-10-24	2,083	2,107	2,076	2,093	82,600	1,046.50
2012-10-23	2,102	2,109	2,086	2,103	31,700	1,051.50
2012-10-22	2,119	2,119	2,096	2,099	43,600	1,049.50
2012-10-19	2,128	2,148	2,114	2,135	45,700	1,067.50
2012-10-18	2,117	2,134	2,106	2,129	94,600	1,064.50
2012-10-17	2,080	2,115	2,074	2,111	102,600	1,055.50
2012-10-16	2,047	2,070	2,036	2,059	51,000	1,029.50
2012-10-15	2,059	2,064	2,018	2,042	34,400	1,021
2012-10-12	2,038	2,061	2,031	2,057	53,800	1,028.50
2012-10-11	2,010	2,042	2,006	2,033	61,500	1,016.50
2012-10-10	2,018	2,030	2,005	2,015	24,900	1,007.50
2012-10-09	2,033	2,057	2,028	2,029	55,700	1,014.50
2012-10-05	2,027	2,042	2,010	2,032	48,000	1,016
2012-10-04	2,022	2,042	2,015	2,025	29,200	1,012.50
2012-10-03	2,030	2,032	2,015	2,024	31,000	1,012
2012-10-02	2,058	2,058	2,034	2,038	25,000	1,019
2012-10-01	2,049	2,059	2,041	2,049	30,600	1,024.50
2012-09-28	2,108	2,108	2,030	2,046	76,200	1,023
2012-09-27	2,047	2,119	2,040	2,108	99,100	1,054
2012-09-26	2,036	2,058	2,031	2,050	41,800	1,025
2012-09-25	2,063	2,074	2,047	2,073	78,300	1,036.50
2012-09-24	2,050	2,071	2,049	2,065	43,800	1,032.50
2012-09-21	2,029	2,062	2,027	2,052	65,600	1,026
2012-09-20	2,044	2,051	2,023	2,032	45,100	1,016
2012-09-19	2,013	2,055	2,013	2,038	82,800	1,019
2012-09-18	2,045	2,045	2,001	2,013	142,300	1,006.50
2012-09-14	2,063	2,065	2,036	2,043	107,500	1,021.50
2012-09-13	2,025	2,060	2,022	2,037	53,600	1,018.50
2012-09-12	2,048	2,059	2,016	2,025	54,800	1,012.50
2012-09-11	2,012	2,048	2,012	2,048	27,900	1,024
2012-09-10	2,056	2,059	2,002	2,014	103,100	1,007
2012-09-07	2,075	2,080	2,051	2,058	47,100	1,029
2012-09-06	2,059	2,083	2,050	2,062	61,000	1,031
2012-09-05	2,070	2,080	2,055	2,058	36,200	1,029
2012-09-04	2,075	2,083	2,052	2,074	76,400	1,037
2012-09-03	2,054	2,085	2,040	2,074	60,500	1,037
2012-08-31	2,063	2,098	2,060	2,079	49,700	1,039.50
2012-08-30	2,081	2,096	2,052	2,096	136,700	1,048
2012-08-29	2,150	2,150	2,078	2,081	212,900	1,040.50
2012-08-28	2,187	2,187	2,151	2,161	154,700	1,080.50
2012-08-27	2,144	2,193	2,138	2,187	111,400	1,093.50
2012-08-24	2,111	2,164	2,106	2,159	92,000	1,079.50
2012-08-23	2,091	2,119	2,080	2,115	114,800	1,057.50
2012-08-22	2,094	2,103	2,084	2,103	70,000	1,051.50
2012-08-21	2,091	2,105	2,090	2,101	50,600	1,050.50
2012-08-20	2,086	2,096	2,080	2,091	63,200	1,045.50
2012-08-17	2,084	2,095	2,081	2,089	47,700	1,044.50
2012-08-16	2,069	2,089	2,055	2,081	64,200	1,040.50
2012-08-15	2,065	2,079	2,057	2,075	73,900	1,037.50
2012-08-14	2,002	2,058	1,998	2,058	63,400	1,029
2012-08-13	2,017	2,017	1,985	2,001	28,400	1,000.50
2012-08-10	1,980	2,029	1,977	2,020	93,500	1,010
2012-08-09	1,979	1,979	1,956	1,967	35,100	983.50
2012-08-08	1,974	1,980	1,949	1,966	52,700	983
2012-08-07	1,977	1,978	1,948	1,950	39,900	975
2012-08-06	1,952	1,988	1,942	1,977	55,300	988.50
2012-08-03	1,946	1,946	1,920	1,940	59,300	970
2012-08-02	2,006	2,006	1,952	1,955	74,900	977.50
2012-08-01	1,973	2,019	1,972	2,011	102,800	1,005.50
2012-07-31	1,899	2,024	1,899	2,007	170,100	1,003.50
2012-07-30	1,900	1,918	1,890	1,898	105,600	949
2012-07-27	1,934	1,934	1,887	1,895	78,600	947.50
2012-07-26	1,916	1,917	1,900	1,914	42,600	957
2012-07-25	1,909	1,927	1,904	1,911	42,500	955.50
2012-07-24	1,945	1,945	1,909	1,914	42,200	957
2012-07-23	1,958	1,958	1,925	1,925	44,200	962.50
2012-07-20	1,981	1,990	1,960	1,960	33,300	980
2012-07-19	2,004	2,015	1,973	1,981	56,200	990.50
2012-07-18	1,995	2,003	1,983	1,989	35,300	994.50
2012-07-17	1,976	1,995	1,965	1,982	35,900	991
2012-07-13	1,978	1,987	1,973	1,975	52,800	987.50
2012-07-12	1,997	2,011	1,981	1,985	54,500	992.50
2012-07-11	1,994	2,001	1,977	1,995	27,500	997.50
2012-07-10	2,002	2,013	1,992	1,996	26,100	998
2012-07-09	1,982	2,018	1,974	2,002	65,100	1,001
2012-07-06	1,984	2,000	1,974	1,977	58,900	988.50
2012-07-05	1,985	1,989	1,976	1,984	27,500	992
2012-07-04	2,000	2,005	1,987	1,987	42,900	993.50
2012-07-03	2,017	2,022	1,996	1,998	36,900	999
2012-07-02	2,030	2,030	1,989	1,991	53,800	995.50
2012-06-29	2,013	2,032	1,992	2,024	62,200	1,012
2012-06-28	1,978	2,032	1,966	2,026	115,600	1,013
2012-06-27	1,943	1,970	1,943	1,967	27,200	983.50
2012-06-26	1,953	1,968	1,942	1,942	42,700	971
2012-06-25	1,957	1,975	1,954	1,955	44,600	977.50
2012-06-22	1,950	1,966	1,948	1,954	33,700	977
2012-06-21	1,946	1,964	1,944	1,961	65,100	980.50
2012-06-20	1,930	1,960	1,930	1,946	50,300	973
2012-06-19	1,925	1,938	1,920	1,924	31,700	962
2012-06-18	1,936	1,947	1,921	1,929	32,800	964.50
2012-06-15	1,959	1,959	1,919	1,931	67,500	965.50
2012-06-14	1,922	1,929	1,906	1,915	38,500	957.50
2012-06-13	1,915	1,932	1,911	1,921	35,900	960.50
2012-06-12	1,915	1,920	1,900	1,919	39,300	959.50
2012-06-11	1,950	1,953	1,911	1,918	77,100	959
2012-06-08	1,963	1,963	1,922	1,943	98,500	971.50
2012-06-07	1,960	1,980	1,952	1,978	101,000	989
2012-06-06	1,950	1,963	1,939	1,957	59,500	978.50
2012-06-05	1,936	1,967	1,936	1,957	77,300	978.50
2012-06-04	1,925	1,944	1,915	1,934	74,700	967
2012-06-01	1,952	1,961	1,929	1,950	64,800	975
2012-05-31	1,900	1,975	1,897	1,970	119,800	985
2012-05-30	1,940	1,944	1,901	1,914	143,000	957
2012-05-29	1,882	1,914	1,879	1,906	52,000	953
2012-05-28	1,930	1,938	1,877	1,882	165,700	941
2012-05-25	1,946	1,958	1,911	1,924	165,700	962
2012-05-24	1,982	2,004	1,940	1,944	118,500	972
2012-05-23	2,010	2,022	1,978	1,981	74,800	990.50
2012-05-22	2,026	2,045	2,014	2,021	82,900	1,010.50
2012-05-21	2,010	2,045	2,010	2,020	58,400	1,010
2012-05-18	2,040	2,053	2,011	2,024	84,500	1,012
2012-05-17	2,060	2,092	2,056	2,072	90,600	1,036
2012-05-16	2,073	2,103	2,060	2,091	55,400	1,045.50
2012-05-15	2,145	2,145	2,081	2,088	113,300	1,044
2012-05-14	2,120	2,145	2,104	2,109	114,200	1,054.50
2012-05-11	2,126	2,126	2,075	2,100	142,700	1,050
2012-05-10	2,126	2,169	2,126	2,137	172,200	1,068.50
2012-05-09	2,066	2,166	2,066	2,153	226,200	1,076.50
2012-05-08	2,048	2,074	2,032	2,069	97,400	1,034.50
2012-05-07	2,033	2,060	2,033	2,054	63,200	1,027
2012-05-02	2,018	2,065	2,013	2,063	100,500	1,031.50
2012-05-01	2,021	2,042	2,014	2,030	48,500	1,015
2012-04-27	2,055	2,056	2,017	2,021	35,700	1,010.50
2012-04-26	2,049	2,055	2,039	2,052	33,600	1,026
2012-04-25	2,020	2,048	2,019	2,046	58,700	1,023
2012-04-24	2,015	2,022	2,008	2,020	21,100	1,010
2012-04-23	2,029	2,037	2,008	2,024	68,500	1,012
2012-04-20	2,009	2,035	2,003	2,031	42,600	1,015.50
2012-04-19	2,021	2,024	2,011	2,017	76,700	1,008.50
2012-04-18	2,002	2,042	2,002	2,038	91,900	1,019
2012-04-17	2,005	2,040	1,999	2,036	53,500	1,018
2012-04-16	2,005	2,018	1,991	2,001	31,000	1,000.50
2012-04-13	2,008	2,019	1,992	2,017	52,700	1,008.50
2012-04-12	1,980	1,996	1,978	1,993	58,800	996.50
2012-04-11	1,993	2,001	1,972	1,979	63,800	989.50
2012-04-10	1,999	2,017	1,994	2,011	46,900	1,005.50
2012-04-09	2,006	2,011	1,998	2,005	32,300	1,002.50
2012-04-06	2,030	2,030	2,005	2,019	33,900	1,009.50
2012-04-05	2,013	2,039	2,013	2,026	72,100	1,013
2012-04-04	2,048	2,056	2,017	2,025	60,700	1,012.50
2012-04-03	2,060	2,062	2,044	2,049	41,900	1,024.50
2012-04-02	2,079	2,079	2,042	2,059	56,100	1,029.50
2012-03-30	2,076	2,077	2,058	2,076	65,500	1,038
2012-03-29	2,032	2,076	2,032	2,072	104,000	1,036
2012-03-28	2,048	2,048	2,019	2,036	114,100	1,018
2012-03-27	2,079	2,083	2,071	2,083	103,400	1,041.50
2012-03-26	2,076	2,082	2,065	2,065	81,400	1,032.50
2012-03-23	2,065	2,074	2,062	2,068	52,300	1,034
2012-03-22	2,060	2,070	2,055	2,064	61,000	1,032
2012-03-21	2,058	2,064	2,054	2,056	91,000	1,028
2012-03-19	2,056	2,060	2,052	2,052	49,200	1,026
2012-03-16	2,040	2,055	2,038	2,046	55,800	1,023
2012-03-15	2,034	2,047	2,022	2,039	71,700	1,019.50
2012-03-14	2,036	2,050	2,031	2,031	83,400	1,015.50
2012-03-13	2,041	2,046	2,031	2,031	63,500	1,015.50
2012-03-12	2,056	2,060	2,043	2,043	53,900	1,021.50
2012-03-09	2,065	2,067	2,048	2,056	78,300	1,028
2012-03-08	2,069	2,069	2,044	2,045	63,400	1,022.50
2012-03-07	2,018	2,062	2,018	2,062	118,000	1,031
2012-03-06	2,020	2,033	2,017	2,028	68,400	1,014
2012-03-05	2,022	2,034	2,013	2,015	51,400	1,007.50
2012-03-02	2,012	2,024	2,012	2,020	55,700	1,010
2012-03-01	2,009	2,016	2,000	2,010	68,200	1,005
2012-02-29	2,020	2,026	1,996	1,999	91,400	999.50
2012-02-28	1,992	2,012	1,992	2,008	79,400	1,004
2012-02-27	1,993	1,995	1,985	1,991	52,200	995.50
2012-02-24	1,982	1,989	1,974	1,982	50,400	991
2012-02-23	1,980	1,986	1,974	1,979	65,900	989.50
2012-02-22	1,954	1,980	1,953	1,980	81,800	990
2012-02-21	1,944	1,953	1,942	1,953	55,300	976.50
2012-02-20	1,950	1,954	1,941	1,941	65,300	970.50
2012-02-17	1,948	1,950	1,939	1,943	70,700	971.50
2012-02-16	1,948	1,950	1,935	1,936	65,800	968
2012-02-15	1,941	1,957	1,937	1,948	114,100	974
2012-02-14	1,944	1,945	1,935	1,941	59,900	970.50
2012-02-13	1,941	1,946	1,935	1,941	46,800	970.50
2012-02-10	1,940	1,940	1,933	1,940	42,900	970
2012-02-09	1,943	1,943	1,928	1,935	61,000	967.50
2012-02-08	1,932	1,943	1,928	1,943	80,900	971.50
2012-02-07	1,934	1,937	1,922	1,928	41,300	964
2012-02-06	1,941	1,941	1,918	1,925	87,600	962.50
2012-02-03	1,958	1,959	1,932	1,932	114,400	966
2012-02-02	1,966	1,977	1,955	1,958	76,200	979
2012-02-01	1,991	2,008	1,952	1,964	113,200	982
2012-01-31	2,012	2,019	1,984	1,990	49,800	995
2012-01-30	1,994	2,020	1,994	2,003	57,000	1,001.50
2012-01-27	1,974	1,985	1,974	1,983	54,800	991.50
2012-01-26	1,976	1,983	1,968	1,970	30,900	985
2012-01-25	1,981	1,985	1,966	1,975	48,400	987.50
2012-01-24	1,985	1,985	1,971	1,971	42,400	985.50
2012-01-23	1,994	1,994	1,978	1,983	35,500	991.50
2012-01-20	1,986	1,994	1,979	1,982	68,900	991
2012-01-19	1,978	1,987	1,978	1,981	44,900	990.50
2012-01-18	1,987	1,987	1,974	1,974	44,500	987
2012-01-17	1,984	1,989	1,972	1,980	38,000	990
2012-01-16	1,982	1,986	1,971	1,983	33,200	991.50
2012-01-13	1,974	1,989	1,964	1,978	34,800	989
2012-01-12	1,977	1,979	1,952	1,959	49,100	979.50
2012-01-11	1,980	1,990	1,965	1,977	42,600	988.50
2012-01-10	2,008	2,026	1,979	1,979	68,500	989.50
2012-01-06	2,021	2,024	1,995	2,005	57,200	1,002.50
2012-01-05	2,032	2,033	2,018	2,021	28,500	1,010.50
2012-01-04	2,054	2,055	2,023	2,031	66,700	1,015.50

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

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 [2012年度]

4917 (株)マンダムの時系列データ [2012年度]