4917 (株)マンダムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,719	1,719	1,696	1,698	126,300	1,698
2020-12-29	1,692	1,720	1,688	1,720	152,700	1,720
2020-12-28	1,688	1,694	1,655	1,667	142,000	1,667
2020-12-25	1,674	1,689	1,669	1,680	117,700	1,680
2020-12-24	1,644	1,657	1,637	1,647	73,800	1,647
2020-12-23	1,636	1,651	1,634	1,639	104,100	1,639
2020-12-22	1,654	1,659	1,631	1,636	103,000	1,636
2020-12-21	1,657	1,676	1,646	1,671	114,100	1,671
2020-12-18	1,665	1,683	1,656	1,663	217,900	1,663
2020-12-17	1,677	1,680	1,649	1,665	138,900	1,665
2020-12-16	1,689	1,700	1,677	1,677	99,200	1,677
2020-12-15	1,694	1,699	1,673	1,681	151,000	1,681
2020-12-14	1,697	1,708	1,687	1,694	125,200	1,694
2020-12-11	1,688	1,701	1,682	1,697	110,200	1,697
2020-12-10	1,703	1,713	1,688	1,691	96,800	1,691
2020-12-09	1,650	1,714	1,647	1,704	244,300	1,704
2020-12-08	1,640	1,649	1,621	1,644	130,400	1,644
2020-12-07	1,648	1,652	1,617	1,618	187,600	1,618
2020-12-04	1,630	1,645	1,627	1,636	67,900	1,636
2020-12-03	1,640	1,664	1,630	1,637	155,500	1,637
2020-12-02	1,661	1,664	1,645	1,648	129,800	1,648
2020-12-01	1,629	1,653	1,629	1,649	169,100	1,649
2020-11-30	1,700	1,700	1,628	1,637	319,900	1,637
2020-11-27	1,714	1,733	1,708	1,708	224,500	1,708
2020-11-26	1,720	1,722	1,706	1,715	118,100	1,715
2020-11-25	1,740	1,750	1,721	1,731	183,100	1,731
2020-11-24	1,750	1,753	1,723	1,723	166,400	1,723
2020-11-20	1,685	1,707	1,673	1,707	107,500	1,707
2020-11-19	1,688	1,699	1,672	1,693	136,700	1,693
2020-11-18	1,735	1,736	1,692	1,705	98,100	1,705
2020-11-17	1,727	1,750	1,712	1,731	326,100	1,731
2020-11-16	1,696	1,704	1,670	1,687	237,100	1,687
2020-11-13	1,674	1,674	1,632	1,646	241,500	1,646
2020-11-12	1,683	1,702	1,662	1,682	194,600	1,682
2020-11-11	1,723	1,726	1,689	1,700	244,300	1,700
2020-11-10	1,693	1,714	1,675	1,692	319,900	1,692
2020-11-09	1,650	1,655	1,619	1,636	166,000	1,636
2020-11-06	1,600	1,645	1,592	1,638	214,400	1,638
2020-11-05	1,581	1,599	1,572	1,596	248,700	1,596
2020-11-04	1,600	1,602	1,568	1,576	209,900	1,576
2020-11-02	1,549	1,612	1,543	1,567	316,700	1,567
2020-10-30	1,588	1,602	1,537	1,549	601,400	1,549
2020-10-29	1,684	1,713	1,668	1,700	321,000	1,700
2020-10-28	1,721	1,737	1,693	1,720	225,800	1,720
2020-10-27	1,749	1,749	1,714	1,744	185,300	1,744
2020-10-26	1,785	1,803	1,759	1,770	255,600	1,770
2020-10-23	1,791	1,814	1,782	1,808	205,400	1,808
2020-10-22	1,807	1,810	1,776	1,778	197,700	1,778
2020-10-21	1,798	1,827	1,793	1,800	121,600	1,800
2020-10-20	1,819	1,824	1,790	1,796	189,800	1,796
2020-10-19	1,810	1,855	1,810	1,832	246,000	1,832
2020-10-16	1,850	1,850	1,776	1,782	271,300	1,782
2020-10-15	1,866	1,906	1,849	1,850	311,100	1,850
2020-10-14	1,842	1,867	1,837	1,856	264,100	1,856
2020-10-13	1,827	1,853	1,816	1,842	529,900	1,842
2020-10-12	1,814	1,827	1,803	1,815	248,900	1,815
2020-10-09	1,825	1,828	1,789	1,798	153,100	1,798
2020-10-08	1,819	1,827	1,804	1,813	206,000	1,813
2020-10-07	1,822	1,828	1,809	1,824	208,000	1,824
2020-10-06	1,849	1,861	1,821	1,840	122,500	1,840
2020-10-05	1,815	1,847	1,812	1,845	238,300	1,845
2020-10-02	1,786	1,806	1,767	1,778	133,700	1,778
2020-09-30	1,796	1,816	1,765	1,765	147,800	1,765
2020-09-29	1,803	1,803	1,753	1,782	191,300	1,782
2020-09-28	1,807	1,833	1,793	1,832	162,000	1,832
2020-09-25	1,773	1,799	1,773	1,788	191,700	1,788
2020-09-24	1,811	1,828	1,772	1,772	301,100	1,772
2020-09-23	1,874	1,881	1,828	1,832	202,200	1,832
2020-09-18	1,848	1,890	1,848	1,888	182,100	1,888
2020-09-17	1,831	1,859	1,819	1,856	173,300	1,856
2020-09-16	1,839	1,852	1,831	1,851	190,700	1,851
2020-09-15	1,900	1,901	1,865	1,865	223,100	1,865
2020-09-14	1,872	1,924	1,872	1,904	226,400	1,904
2020-09-11	1,863	1,876	1,839	1,869	275,700	1,869
2020-09-10	1,801	1,862	1,799	1,827	274,800	1,827
2020-09-09	1,779	1,798	1,763	1,796	201,600	1,796
2020-09-08	1,765	1,831	1,761	1,819	271,700	1,819
2020-09-07	1,730	1,781	1,730	1,775	177,900	1,775
2020-09-04	1,726	1,752	1,715	1,730	189,500	1,730
2020-09-03	1,745	1,758	1,724	1,734	202,400	1,734
2020-09-02	1,692	1,714	1,677	1,714	215,900	1,714
2020-09-01	1,673	1,696	1,665	1,682	148,700	1,682
2020-08-31	1,639	1,697	1,639	1,685	245,000	1,685
2020-08-28	1,651	1,692	1,645	1,651	271,700	1,651
2020-08-27	1,667	1,670	1,659	1,668	170,500	1,668
2020-08-26	1,695	1,705	1,677	1,690	195,900	1,690
2020-08-25	1,710	1,729	1,706	1,720	310,700	1,720
2020-08-24	1,654	1,676	1,642	1,676	211,100	1,676
2020-08-21	1,665	1,689	1,665	1,676	167,000	1,676
2020-08-20	1,678	1,694	1,667	1,681	124,200	1,681
2020-08-19	1,660	1,690	1,658	1,688	221,100	1,688
2020-08-18	1,670	1,682	1,654	1,679	322,900	1,679
2020-08-17	1,698	1,713	1,681	1,685	177,400	1,685
2020-08-14	1,700	1,727	1,688	1,716	257,900	1,716
2020-08-13	1,710	1,729	1,704	1,715	256,400	1,715
2020-08-12	1,663	1,698	1,658	1,698	400,600	1,698
2020-08-11	1,633	1,685	1,633	1,678	237,800	1,678
2020-08-07	1,641	1,646	1,606	1,623	302,500	1,623
2020-08-06	1,624	1,672	1,624	1,663	257,700	1,663
2020-08-05	1,598	1,647	1,591	1,645	296,300	1,645
2020-08-04	1,614	1,627	1,573	1,627	306,400	1,627
2020-08-03	1,572	1,633	1,571	1,621	316,300	1,621
2020-07-31	1,650	1,650	1,506	1,527	584,100	1,527
2020-07-30	1,800	1,802	1,704	1,726	494,800	1,726
2020-07-29	1,857	1,857	1,796	1,802	339,300	1,802
2020-07-28	1,861	1,866	1,840	1,863	205,300	1,863
2020-07-27	1,850	1,862	1,824	1,861	199,900	1,861
2020-07-22	1,883	1,886	1,867	1,870	142,000	1,870
2020-07-21	1,885	1,892	1,872	1,889	181,400	1,889
2020-07-20	1,875	1,876	1,851	1,875	126,800	1,875
2020-07-17	1,916	1,920	1,870	1,875	172,900	1,875
2020-07-16	1,930	1,952	1,909	1,920	180,700	1,920
2020-07-15	1,915	1,923	1,894	1,911	246,600	1,911
2020-07-14	1,900	1,906	1,878	1,899	153,300	1,899
2020-07-13	1,891	1,908	1,888	1,902	204,300	1,902
2020-07-10	1,900	1,906	1,890	1,896	105,800	1,896
2020-07-09	1,923	1,924	1,898	1,904	176,400	1,904
2020-07-08	1,950	1,973	1,927	1,927	156,100	1,927
2020-07-07	1,951	1,975	1,943	1,975	107,000	1,975
2020-07-06	1,929	1,975	1,929	1,970	112,000	1,970
2020-07-03	1,950	1,956	1,911	1,929	103,500	1,929
2020-07-02	1,960	1,965	1,927	1,948	166,800	1,948
2020-07-01	2,001	2,001	1,946	1,950	272,000	1,950
2020-06-30	2,008	2,011	1,985	1,985	290,500	1,985
2020-06-29	1,980	1,995	1,969	1,989	156,000	1,989
2020-06-26	2,000	2,000	1,973	2,000	187,800	2,000
2020-06-25	1,999	1,999	1,966	1,975	436,800	1,975
2020-06-24	2,080	2,094	2,023	2,030	216,400	2,030
2020-06-23	2,061	2,095	2,053	2,076	148,000	2,076
2020-06-22	2,065	2,067	2,052	2,061	100,500	2,061
2020-06-19	2,063	2,086	2,054	2,080	186,600	2,080
2020-06-18	2,075	2,083	2,058	2,069	108,800	2,069
2020-06-17	2,073	2,090	2,061	2,076	180,400	2,076
2020-06-16	2,043	2,088	2,015	2,077	265,100	2,077
2020-06-15	2,022	2,043	2,002	2,002	208,700	2,002
2020-06-12	2,020	2,041	2,008	2,022	198,300	2,022
2020-06-11	2,121	2,127	2,091	2,095	149,300	2,095
2020-06-10	2,150	2,150	2,111	2,135	175,500	2,135
2020-06-09	2,193	2,193	2,138	2,158	170,300	2,158
2020-06-08	2,248	2,249	2,174	2,187	214,600	2,187
2020-06-05	2,205	2,220	2,182	2,210	127,400	2,210
2020-06-04	2,223	2,223	2,191	2,214	99,700	2,214
2020-06-03	2,237	2,238	2,153	2,175	174,200	2,175
2020-06-02	2,164	2,217	2,164	2,203	151,400	2,203
2020-06-01	2,180	2,180	2,151	2,170	120,400	2,170
2020-05-29	2,235	2,245	2,177	2,177	233,900	2,177
2020-05-28	2,232	2,243	2,187	2,236	203,900	2,236
2020-05-27	2,210	2,240	2,192	2,228	162,900	2,228
2020-05-26	2,193	2,235	2,180	2,224	163,000	2,224
2020-05-25	2,165	2,193	2,144	2,146	104,600	2,146
2020-05-22	2,110	2,127	2,102	2,115	92,900	2,115
2020-05-21	2,132	2,153	2,129	2,135	113,300	2,135
2020-05-20	2,113	2,134	2,111	2,132	122,100	2,132
2020-05-19	2,185	2,200	2,120	2,151	165,100	2,151
2020-05-18	2,128	2,161	2,107	2,135	260,400	2,135
2020-05-15	2,044	2,083	2,018	2,078	156,800	2,078
2020-05-14	2,039	2,039	2,001	2,015	105,200	2,015
2020-05-13	2,026	2,048	2,011	2,047	163,400	2,047
2020-05-12	2,079	2,103	2,041	2,046	220,600	2,046
2020-05-11	2,068	2,186	2,053	2,129	446,400	2,129
2020-05-08	2,010	2,031	2,003	2,025	237,700	2,025
2020-05-07	2,003	2,015	1,981	1,985	271,500	1,985
2020-05-01	2,088	2,110	2,011	2,025	185,700	2,025
2020-04-30	2,110	2,114	2,082	2,086	217,400	2,086
2020-04-28	2,080	2,080	2,037	2,053	154,500	2,053
2020-04-27	2,104	2,106	2,063	2,086	164,200	2,086
2020-04-24	2,127	2,127	2,075	2,090	60,900	2,090
2020-04-23	2,100	2,108	2,073	2,101	94,600	2,101
2020-04-22	2,079	2,113	2,070	2,074	93,200	2,074
2020-04-21	2,050	2,120	2,049	2,119	93,900	2,119
2020-04-20	2,078	2,085	2,052	2,073	130,600	2,073
2020-04-17	2,115	2,129	2,073	2,088	154,400	2,088
2020-04-16	2,049	2,085	2,030	2,074	255,000	2,074
2020-04-15	2,110	2,118	2,067	2,088	206,200	2,088
2020-04-14	2,120	2,120	2,085	2,109	114,500	2,109
2020-04-13	2,116	2,121	2,081	2,094	120,100	2,094
2020-04-10	2,099	2,143	2,036	2,136	153,600	2,136
2020-04-09	2,106	2,152	2,040	2,076	193,200	2,076
2020-04-08	2,005	2,128	1,988	2,104	362,400	2,104
2020-04-07	2,002	2,086	1,987	2,029	232,200	2,029
2020-04-06	1,964	1,987	1,930	1,968	249,800	1,968
2020-04-03	1,996	2,029	1,925	1,941	139,500	1,941
2020-04-02	1,992	2,002	1,947	1,955	160,400	1,955
2020-04-01	2,030	2,067	1,979	1,992	172,300	1,992
2020-03-31	2,121	2,125	2,039	2,071	196,000	2,071
2020-03-30	2,091	2,119	2,034	2,119	313,600	2,119
2020-03-27	2,061	2,223	2,060	2,222	582,600	2,222
2020-03-26	1,999	2,090	1,968	2,061	415,200	2,061
2020-03-25	2,040	2,055	2,000	2,013	522,100	2,013
2020-03-24	1,974	1,990	1,901	1,973	504,400	1,973
2020-03-23	1,998	2,010	1,906	1,956	551,800	1,956
2020-03-19	2,131	2,131	2,021	2,040	253,500	2,040
2020-03-18	1,997	2,164	1,997	2,088	356,500	2,088
2020-03-17	1,892	2,007	1,868	1,982	335,300	1,982
2020-03-16	1,942	2,001	1,917	1,922	438,300	1,922
2020-03-13	1,941	1,969	1,873	1,930	399,300	1,930
2020-03-12	2,086	2,094	2,016	2,043	350,000	2,043
2020-03-11	2,154	2,218	2,148	2,150	150,200	2,150
2020-03-10	2,106	2,185	2,051	2,171	238,600	2,171
2020-03-09	2,199	2,203	2,129	2,156	175,500	2,156
2020-03-06	2,290	2,293	2,239	2,249	177,600	2,249
2020-03-05	2,332	2,334	2,305	2,325	143,300	2,325
2020-03-04	2,290	2,332	2,268	2,297	112,400	2,297
2020-03-03	2,401	2,432	2,310	2,310	171,600	2,310
2020-03-02	2,263	2,402	2,262	2,361	182,100	2,361
2020-02-28	2,338	2,338	2,286	2,306	258,400	2,306
2020-02-27	2,405	2,423	2,396	2,397	248,000	2,397
2020-02-26	2,406	2,433	2,387	2,433	193,900	2,433
2020-02-25	2,450	2,466	2,413	2,422	288,700	2,422
2020-02-21	2,546	2,569	2,529	2,548	101,400	2,548
2020-02-20	2,543	2,580	2,534	2,551	100,000	2,551
2020-02-19	2,556	2,567	2,537	2,547	120,300	2,547
2020-02-18	2,550	2,554	2,508	2,520	153,800	2,520
2020-02-17	2,610	2,610	2,581	2,587	92,400	2,587
2020-02-14	2,628	2,635	2,593	2,633	122,300	2,633
2020-02-13	2,624	2,650	2,611	2,638	118,200	2,638
2020-02-12	2,662	2,674	2,624	2,625	131,000	2,625
2020-02-10	2,642	2,661	2,632	2,658	102,500	2,658
2020-02-07	2,692	2,722	2,667	2,677	192,600	2,677
2020-02-06	2,640	2,673	2,632	2,672	202,600	2,672
2020-02-05	2,630	2,650	2,597	2,620	243,000	2,620
2020-02-04	2,527	2,646	2,527	2,610	366,300	2,610
2020-02-03	2,500	2,537	2,460	2,510	395,000	2,510
2020-01-31	2,500	2,536	2,446	2,500	595,800	2,500
2020-01-30	2,827	2,865	2,803	2,817	256,600	2,817
2020-01-29	2,873	2,879	2,823	2,826	179,400	2,826
2020-01-28	2,855	2,888	2,842	2,871	181,400	2,871
2020-01-27	2,860	2,887	2,812	2,884	181,800	2,884
2020-01-24	2,981	2,983	2,937	2,949	98,900	2,949
2020-01-23	2,965	2,975	2,943	2,967	65,200	2,967
2020-01-22	2,987	2,996	2,971	2,991	80,800	2,991
2020-01-21	3,010	3,010	2,970	2,972	98,000	2,972
2020-01-20	3,030	3,030	2,995	2,995	36,600	2,995
2020-01-17	2,999	3,015	2,982	2,991	68,400	2,991
2020-01-16	2,984	2,991	2,961	2,968	83,800	2,968
2020-01-15	2,999	3,005	2,972	3,000	66,500	3,000
2020-01-14	3,020	3,040	3,000	3,020	79,700	3,020
2020-01-10	3,040	3,040	2,999	3,010	41,200	3,010
2020-01-09	3,025	3,035	2,977	3,010	58,800	3,010
2020-01-08	2,978	3,015	2,963	2,998	110,300	2,998
2020-01-07	2,967	3,045	2,967	3,030	92,600	3,030
2020-01-06	2,951	2,967	2,934	2,948	107,100	2,948

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 [2020年度]

4917 (株)マンダムの時系列データ [2020年度]