4917 (株)マンダムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,005	3,025	2,991	3,000	44,100	3,000
2019-12-27	3,015	3,050	3,010	3,025	49,600	3,025
2019-12-26	2,986	3,030	2,968	3,010	84,800	3,010
2019-12-25	3,020	3,040	2,997	3,005	64,900	3,005
2019-12-24	3,015	3,045	3,010	3,030	52,900	3,030
2019-12-23	3,035	3,035	3,005	3,015	40,800	3,015
2019-12-20	3,030	3,055	3,010	3,020	141,800	3,020
2019-12-19	3,025	3,040	3,000	3,005	72,000	3,005
2019-12-18	3,030	3,035	3,005	3,025	67,700	3,025
2019-12-17	3,040	3,045	3,020	3,045	82,400	3,045
2019-12-16	2,921	3,020	2,921	3,000	288,000	3,000
2019-12-13	2,959	2,964	2,913	2,920	259,600	2,920
2019-12-12	2,956	2,957	2,915	2,917	83,700	2,917
2019-12-11	2,965	2,979	2,955	2,956	104,400	2,956
2019-12-10	2,961	2,981	2,949	2,949	60,000	2,949
2019-12-09	2,955	2,979	2,936	2,976	96,800	2,976
2019-12-06	2,906	2,944	2,905	2,931	94,200	2,931
2019-12-05	2,924	2,952	2,913	2,945	166,800	2,945
2019-12-04	2,960	2,977	2,936	2,939	83,300	2,939
2019-12-03	2,965	3,005	2,961	2,993	112,800	2,993
2019-12-02	3,030	3,040	3,005	3,035	70,100	3,035
2019-11-29	3,030	3,065	3,010	3,025	125,100	3,025
2019-11-28	3,010	3,010	2,987	3,005	60,300	3,005
2019-11-27	3,010	3,040	2,985	3,000	104,300	3,000
2019-11-26	3,000	3,015	2,974	2,989	174,300	2,989
2019-11-25	2,954	3,020	2,954	2,991	249,900	2,991
2019-11-22	3,065	3,065	2,949	2,949	250,400	2,949
2019-11-21	2,902	2,908	2,851	2,891	136,600	2,891
2019-11-20	2,901	2,914	2,887	2,914	122,300	2,914
2019-11-19	2,918	2,936	2,892	2,905	101,500	2,905
2019-11-18	2,912	2,936	2,898	2,918	153,600	2,918
2019-11-15	2,907	2,932	2,877	2,900	150,300	2,900
2019-11-14	2,934	2,934	2,882	2,897	123,600	2,897
2019-11-13	2,960	2,960	2,916	2,923	162,400	2,923
2019-11-12	2,995	2,995	2,948	2,971	123,500	2,971
2019-11-11	2,994	3,020	2,971	3,000	151,400	3,000
2019-11-08	3,000	3,010	2,953	2,977	120,500	2,977
2019-11-07	2,984	2,992	2,961	2,987	138,100	2,987
2019-11-06	3,035	3,035	2,960	2,974	214,700	2,974
2019-11-05	3,025	3,035	2,977	3,015	158,000	3,015
2019-11-01	2,950	2,982	2,931	2,981	221,500	2,981
2019-10-31	3,035	3,060	3,010	3,020	305,300	3,020
2019-10-30	2,934	3,015	2,929	3,010	577,700	3,010
2019-10-29	2,833	2,853	2,815	2,842	264,900	2,842
2019-10-28	2,756	2,812	2,756	2,802	153,900	2,802
2019-10-25	2,774	2,780	2,742	2,762	128,100	2,762
2019-10-24	2,750	2,774	2,740	2,744	140,900	2,744
2019-10-23	2,724	2,736	2,687	2,728	124,000	2,728
2019-10-21	2,680	2,705	2,673	2,688	122,400	2,688
2019-10-18	2,713	2,719	2,654	2,662	141,000	2,662
2019-10-17	2,725	2,763	2,720	2,729	137,500	2,729
2019-10-16	2,746	2,763	2,695	2,709	158,400	2,709
2019-10-15	2,700	2,733	2,696	2,714	171,800	2,714
2019-10-11	2,656	2,665	2,639	2,659	155,800	2,659
2019-10-10	2,661	2,684	2,628	2,656	119,000	2,656
2019-10-09	2,655	2,691	2,639	2,683	121,400	2,683
2019-10-08	2,671	2,690	2,650	2,680	120,200	2,680
2019-10-07	2,635	2,641	2,612	2,641	91,600	2,641
2019-10-04	2,630	2,650	2,617	2,641	87,300	2,641
2019-10-03	2,670	2,670	2,621	2,644	157,400	2,644
2019-10-02	2,692	2,735	2,692	2,717	127,600	2,717
2019-10-01	2,671	2,703	2,671	2,681	105,400	2,681
2019-09-30	2,700	2,700	2,665	2,677	102,500	2,677
2019-09-27	2,730	2,737	2,681	2,712	108,000	2,712
2019-09-26	2,778	2,810	2,755	2,769	154,100	2,769
2019-09-25	2,763	2,787	2,757	2,768	123,800	2,768
2019-09-24	2,793	2,806	2,776	2,788	109,600	2,788
2019-09-20	2,799	2,800	2,758	2,758	132,000	2,758
2019-09-19	2,784	2,823	2,779	2,786	136,000	2,786
2019-09-18	2,790	2,813	2,788	2,806	99,200	2,806
2019-09-17	2,770	2,797	2,753	2,781	113,100	2,781
2019-09-13	2,770	2,836	2,765	2,804	315,300	2,804
2019-09-12	2,656	2,759	2,652	2,751	386,500	2,751
2019-09-11	2,626	2,645	2,615	2,637	135,300	2,637
2019-09-10	2,596	2,622	2,567	2,611	111,400	2,611
2019-09-09	2,576	2,592	2,572	2,589	94,000	2,589
2019-09-06	2,614	2,626	2,555	2,571	110,600	2,571
2019-09-05	2,549	2,609	2,548	2,600	129,500	2,600
2019-09-04	2,580	2,580	2,544	2,545	115,800	2,545
2019-09-03	2,574	2,596	2,564	2,588	108,600	2,588
2019-09-02	2,589	2,621	2,589	2,590	120,500	2,590
2019-08-30	2,581	2,627	2,571	2,614	175,300	2,614
2019-08-29	2,577	2,577	2,516	2,567	143,500	2,567
2019-08-28	2,526	2,559	2,516	2,555	113,300	2,555
2019-08-27	2,537	2,555	2,528	2,529	102,800	2,529
2019-08-26	2,486	2,524	2,486	2,517	156,600	2,517
2019-08-23	2,544	2,565	2,529	2,545	77,400	2,545
2019-08-22	2,530	2,538	2,509	2,536	100,900	2,536
2019-08-21	2,521	2,541	2,516	2,520	118,000	2,520
2019-08-20	2,506	2,562	2,504	2,558	140,300	2,558
2019-08-19	2,509	2,520	2,493	2,512	104,700	2,512
2019-08-16	2,473	2,481	2,463	2,474	109,600	2,474
2019-08-15	2,427	2,483	2,419	2,476	199,000	2,476
2019-08-14	2,454	2,475	2,450	2,469	128,600	2,469
2019-08-13	2,446	2,471	2,405	2,425	266,500	2,425
2019-08-09	2,461	2,493	2,453	2,471	174,900	2,471
2019-08-08	2,440	2,470	2,437	2,455	175,800	2,455
2019-08-07	2,396	2,437	2,396	2,428	240,700	2,428
2019-08-06	2,391	2,422	2,363	2,419	381,100	2,419
2019-08-05	2,513	2,527	2,448	2,466	261,700	2,466
2019-08-02	2,480	2,553	2,468	2,541	390,000	2,541
2019-08-01	2,533	2,539	2,478	2,491	398,900	2,491
2019-07-31	2,610	2,638	2,543	2,565	534,000	2,565
2019-07-30	2,660	2,668	2,617	2,632	239,800	2,632
2019-07-29	2,651	2,687	2,650	2,668	128,900	2,668
2019-07-26	2,650	2,655	2,629	2,651	117,500	2,651
2019-07-25	2,672	2,686	2,657	2,660	81,400	2,660
2019-07-24	2,670	2,685	2,660	2,673	98,100	2,673
2019-07-23	2,685	2,707	2,668	2,681	191,700	2,681
2019-07-22	2,684	2,689	2,655	2,677	153,400	2,677
2019-07-19	2,609	2,693	2,598	2,686	175,800	2,686
2019-07-18	2,620	2,653	2,603	2,605	211,300	2,605
2019-07-17	2,595	2,629	2,588	2,620	280,800	2,620
2019-07-16	2,646	2,664	2,606	2,609	203,400	2,609
2019-07-12	2,685	2,709	2,652	2,656	181,000	2,656
2019-07-11	2,678	2,687	2,667	2,674	181,700	2,674
2019-07-10	2,666	2,684	2,644	2,677	155,200	2,677
2019-07-09	2,741	2,748	2,677	2,689	173,000	2,689
2019-07-08	2,758	2,774	2,740	2,742	163,100	2,742
2019-07-05	2,735	2,779	2,733	2,774	204,900	2,774
2019-07-04	2,668	2,720	2,666	2,714	174,200	2,714
2019-07-03	2,652	2,673	2,646	2,651	225,300	2,651
2019-07-02	2,643	2,652	2,619	2,644	167,800	2,644
2019-07-01	2,618	2,663	2,610	2,663	238,700	2,663
2019-06-28	2,583	2,635	2,577	2,608	214,700	2,608
2019-06-27	2,593	2,603	2,531	2,597	414,200	2,597
2019-06-26	2,585	2,589	2,541	2,545	192,400	2,545
2019-06-25	2,613	2,662	2,592	2,601	210,900	2,601
2019-06-24	2,640	2,649	2,604	2,612	178,100	2,612
2019-06-21	2,655	2,655	2,587	2,640	324,400	2,640
2019-06-20	2,675	2,701	2,653	2,667	143,900	2,667
2019-06-19	2,637	2,680	2,632	2,675	145,200	2,675
2019-06-18	2,630	2,630	2,594	2,610	218,400	2,610
2019-06-17	2,666	2,677	2,638	2,638	144,200	2,638
2019-06-14	2,640	2,665	2,630	2,665	225,700	2,665
2019-06-13	2,639	2,654	2,601	2,646	277,600	2,646
2019-06-12	2,640	2,658	2,628	2,657	268,400	2,657
2019-06-11	2,660	2,671	2,641	2,641	218,400	2,641
2019-06-10	2,650	2,673	2,634	2,671	243,100	2,671
2019-06-07	2,638	2,652	2,622	2,642	205,800	2,642
2019-06-06	2,643	2,666	2,632	2,635	181,700	2,635
2019-06-05	2,694	2,701	2,655	2,666	147,900	2,666
2019-06-04	2,640	2,674	2,640	2,664	150,700	2,664
2019-06-03	2,614	2,649	2,611	2,636	182,300	2,636
2019-05-31	2,646	2,689	2,637	2,664	170,100	2,664
2019-05-30	2,640	2,658	2,612	2,651	213,400	2,651
2019-05-29	2,701	2,721	2,652	2,666	290,200	2,666
2019-05-28	2,778	2,796	2,740	2,741	189,700	2,741
2019-05-27	2,794	2,805	2,739	2,799	160,000	2,799
2019-05-24	2,759	2,809	2,739	2,794	177,600	2,794
2019-05-23	2,800	2,830	2,770	2,786	139,000	2,786
2019-05-22	2,746	2,837	2,740	2,830	185,600	2,830
2019-05-21	2,728	2,749	2,688	2,720	220,600	2,720
2019-05-20	2,739	2,802	2,728	2,756	232,400	2,756
2019-05-17	2,751	2,767	2,692	2,720	241,900	2,720
2019-05-16	2,743	2,755	2,655	2,701	391,600	2,701
2019-05-15	2,970	2,987	2,739	2,842	601,400	2,842
2019-05-14	2,652	2,795	2,650	2,770	234,400	2,770
2019-05-13	2,727	2,769	2,673	2,701	216,600	2,701
2019-05-10	2,772	2,785	2,708	2,715	214,600	2,715
2019-05-09	2,753	2,829	2,753	2,803	198,000	2,803
2019-05-08	2,813	2,830	2,736	2,753	149,600	2,753
2019-05-07	2,869	2,917	2,821	2,848	103,900	2,848
2019-04-26	2,840	2,882	2,825	2,869	76,700	2,869
2019-04-25	2,846	2,880	2,834	2,855	122,500	2,855
2019-04-24	2,868	2,870	2,814	2,817	107,200	2,817
2019-04-23	2,867	2,875	2,832	2,855	95,200	2,855
2019-04-22	2,850	2,870	2,829	2,855	73,900	2,855
2019-04-19	2,889	2,891	2,850	2,855	75,300	2,855
2019-04-18	2,885	2,885	2,850	2,865	101,400	2,865
2019-04-17	2,880	2,899	2,861	2,885	88,600	2,885
2019-04-16	2,900	2,900	2,843	2,853	122,500	2,853
2019-04-15	2,880	2,925	2,864	2,921	187,000	2,921
2019-04-12	2,823	2,828	2,780	2,801	91,400	2,801
2019-04-11	2,783	2,802	2,766	2,802	101,900	2,802
2019-04-10	2,804	2,823	2,784	2,807	72,400	2,807
2019-04-09	2,858	2,858	2,780	2,808	94,900	2,808
2019-04-08	2,783	2,858	2,775	2,848	219,800	2,848
2019-04-05	2,757	2,797	2,721	2,748	355,300	2,748
2019-04-04	2,797	2,841	2,768	2,807	232,000	2,807
2019-04-03	2,812	2,815	2,776	2,806	175,000	2,806
2019-04-02	2,876	2,880	2,779	2,794	144,500	2,794
2019-04-01	2,880	2,889	2,849	2,870	110,000	2,870
2019-03-29	2,852	2,869	2,835	2,846	110,100	2,846
2019-03-28	2,826	2,870	2,811	2,844	163,600	2,844
2019-03-27	2,871	2,872	2,813	2,825	218,200	2,825
2019-03-26	2,850	2,911	2,847	2,902	310,500	2,902
2019-03-25	2,843	2,850	2,767	2,801	248,800	2,801
2019-03-22	2,905	2,905	2,863	2,887	198,100	2,887
2019-03-20	2,905	2,928	2,897	2,927	120,300	2,927
2019-03-19	2,886	2,904	2,873	2,903	80,800	2,903
2019-03-18	2,890	2,908	2,875	2,904	128,000	2,904
2019-03-15	2,813	2,887	2,811	2,858	162,900	2,858
2019-03-14	2,841	2,842	2,810	2,827	112,000	2,827
2019-03-13	2,870	2,902	2,819	2,841	208,900	2,841
2019-03-12	2,913	2,919	2,880	2,887	134,700	2,887
2019-03-11	2,888	2,923	2,871	2,912	210,900	2,912
2019-03-08	2,853	2,910	2,830	2,863	353,800	2,863
2019-03-07	2,877	2,912	2,877	2,903	185,400	2,903
2019-03-06	2,849	2,882	2,818	2,875	202,800	2,875
2019-03-05	2,863	2,864	2,805	2,818	311,000	2,818
2019-03-04	2,900	2,914	2,871	2,885	123,000	2,885
2019-03-01	2,837	2,882	2,830	2,867	200,200	2,867
2019-02-28	2,816	2,838	2,796	2,821	219,800	2,821
2019-02-27	2,827	2,846	2,796	2,809	155,500	2,809
2019-02-26	2,823	2,850	2,819	2,832	140,200	2,832
2019-02-25	2,788	2,827	2,768	2,823	147,400	2,823
2019-02-22	2,730	2,778	2,710	2,771	109,000	2,771
2019-02-21	2,745	2,780	2,710	2,737	237,900	2,737
2019-02-20	2,738	2,799	2,731	2,776	217,900	2,776
2019-02-19	2,740	2,740	2,693	2,708	273,600	2,708
2019-02-18	2,702	2,737	2,680	2,730	131,900	2,730
2019-02-15	2,653	2,708	2,630	2,678	155,400	2,678
2019-02-14	2,650	2,718	2,637	2,677	314,600	2,677
2019-02-13	2,595	2,669	2,581	2,645	270,700	2,645
2019-02-12	2,633	2,671	2,593	2,600	395,000	2,600
2019-02-08	2,610	2,676	2,597	2,601	261,100	2,601
2019-02-07	2,668	2,683	2,615	2,645	215,400	2,645
2019-02-06	2,707	2,763	2,645	2,649	582,300	2,649
2019-02-05	2,627	2,683	2,625	2,640	413,800	2,640
2019-02-04	2,602	2,647	2,586	2,619	346,000	2,619
2019-02-01	2,530	2,606	2,522	2,602	505,000	2,602
2019-01-31	2,642	2,642	2,521	2,549	836,300	2,549
2019-01-30	2,925	2,948	2,871	2,935	162,400	2,935
2019-01-29	2,913	2,946	2,899	2,919	118,900	2,919
2019-01-28	2,908	2,967	2,900	2,918	101,400	2,918
2019-01-25	2,889	2,985	2,886	2,929	135,900	2,929
2019-01-24	2,868	2,888	2,861	2,878	58,900	2,878
2019-01-23	2,881	2,887	2,853	2,854	93,600	2,854
2019-01-22	2,964	2,964	2,891	2,907	60,500	2,907
2019-01-21	2,948	2,973	2,943	2,949	50,600	2,949
2019-01-18	2,893	2,949	2,893	2,930	71,700	2,930
2019-01-17	2,880	2,910	2,851	2,891	121,900	2,891
2019-01-16	2,918	2,918	2,862	2,876	122,300	2,876
2019-01-15	2,854	2,944	2,836	2,934	147,900	2,934
2019-01-11	2,891	2,935	2,851	2,866	106,600	2,866
2019-01-10	2,901	2,921	2,854	2,872	178,900	2,872
2019-01-09	2,989	3,000	2,939	2,978	127,200	2,978
2019-01-08	2,943	3,015	2,905	2,981	188,200	2,981
2019-01-07	2,995	3,005	2,929	2,944	95,000	2,944
2019-01-04	2,930	2,930	2,865	2,895	166,800	2,895

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 [2019年度]

4917 (株)マンダムの時系列データ [2019年度]