日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マンダム(4917)の株価時系列情報

マンダム(4917)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 2,410 2,470 2,380 2,410 45,500
2002/12/27 2,295 2,370 2,270 2,370 38,700
2002/12/26 2,220 2,290 2,210 2,290 26,300
2002/12/25 2,165 2,190 2,130 2,180 112,300
2002/12/24 2,185 2,220 2,175 2,185 85,600
2002/12/20 2,255 2,280 2,210 2,235 73,400
2002/12/19 2,290 2,300 2,250 2,295 87,000
2002/12/18 2,345 2,345 2,280 2,295 103,300
2002/12/17 2,350 2,355 2,300 2,350 52,100
2002/12/16 2,345 2,345 2,310 2,345 267,600
2002/12/13 2,365 2,365 2,280 2,345 30,500
2002/12/12 2,355 2,360 2,300 2,360 9,000
2002/12/11 2,300 2,370 2,280 2,365 53,300
2002/12/10 2,255 2,300 2,255 2,300 6,400
2002/12/09 2,300 2,300 2,280 2,300 22,900
2002/12/06 2,390 2,390 2,310 2,345 16,900
2002/12/05 2,390 2,400 2,370 2,390 76,800
2002/12/04 2,390 2,390 2,310 2,390 17,200
2002/12/03 2,350 2,400 2,350 2,400 66,500
2002/12/02 2,315 2,395 2,315 2,370 69,500
2002/11/29 2,340 2,400 2,305 2,400 77,500
2002/11/28 2,300 2,350 2,290 2,305 55,400
2002/11/27 2,295 2,305 2,270 2,305 49,800
2002/11/26 2,315 2,315 2,240 2,290 27,000
2002/11/25 2,300 2,350 2,295 2,340 46,100
2002/11/22 2,295 2,300 2,210 2,300 39,000
2002/11/21 2,205 2,300 2,170 2,300 57,600
2002/11/20 2,150 2,150 2,120 2,150 32,400
2002/11/19 2,200 2,200 2,160 2,170 64,600
2002/11/18 2,300 2,300 2,265 2,280 46,600
2002/11/15 2,260 2,295 2,260 2,295 67,000
2002/11/14 2,350 2,350 2,300 2,340 41,300
2002/11/13 2,335 2,350 2,320 2,350 14,500
2002/11/12 2,300 2,400 2,300 2,350 22,100
2002/11/11 2,240 2,300 2,240 2,300 23,400
2002/11/08 2,315 2,330 2,315 2,320 7,000
2002/11/07 2,400 2,400 2,340 2,350 50,400
2002/11/06 2,355 2,375 2,355 2,365 45,800
2002/11/05 2,340 2,400 2,340 2,355 41,000
2002/11/01 2,380 2,415 2,370 2,380 71,700
2002/10/31 2,400 2,430 2,400 2,415 18,800
2002/10/30 2,430 2,490 2,430 2,490 47,600
2002/10/29 2,435 2,435 2,410 2,430 10,000
2002/10/28 2,445 2,445 2,420 2,435 56,600
2002/10/25 2,400 2,435 2,395 2,420 65,500
2002/10/24 2,355 2,385 2,350 2,370 17,700
2002/10/23 2,350 2,400 2,350 2,395 13,500
2002/10/22 2,400 2,450 2,400 2,450 145,600
2002/10/21 2,380 2,400 2,355 2,395 47,300
2002/10/18 2,390 2,390 2,350 2,380 104,500
2002/10/17 2,350 2,400 2,335 2,350 58,700
2002/10/16 2,345 2,400 2,330 2,390 73,700
2002/10/15 2,290 2,340 2,270 2,340 97,100
2002/10/11 2,300 2,305 2,050 2,170 126,300
2002/10/10 2,290 2,290 2,230 2,265 38,300
2002/10/09 2,300 2,300 2,250 2,300 45,600
2002/10/08 2,340 2,400 2,290 2,300 116,200
2002/10/07 2,300 2,300 2,250 2,300 16,200
2002/10/04 2,300 2,335 2,300 2,310 23,500
2002/10/03 2,320 2,335 2,280 2,335 56,400
2002/10/02 2,370 2,380 2,350 2,360 38,300
2002/10/01 2,350 2,380 2,310 2,380 26,600
2002/09/30 2,350 2,380 2,320 2,380 31,100
2002/09/27 2,360 2,380 2,340 2,380 27,900
2002/09/26 2,345 2,370 2,330 2,355 46,900
2002/09/25 2,340 2,375 2,300 2,340 51,100
2002/09/24 2,280 2,380 2,270 2,380 65,100
2002/09/20 2,300 2,360 2,300 2,360 60,300
2002/09/19 2,290 2,335 2,275 2,300 52,600
2002/09/18 2,250 2,320 2,245 2,290 48,200
2002/09/17 2,180 2,250 2,175 2,225 17,600
2002/09/13 2,165 2,180 2,150 2,160 28,500
2002/09/12 2,130 2,165 2,120 2,165 34,600
2002/09/11 2,160 2,160 2,105 2,145 22,500
2002/09/10 2,150 2,160 2,150 2,160 23,100
2002/09/09 2,130 2,150 2,120 2,150 22,400
2002/09/06 2,145 2,145 2,110 2,135 23,300
2002/09/05 2,135 2,160 2,125 2,140 19,400
2002/09/04 2,095 2,135 2,070 2,135 26,400
2002/09/03 2,235 2,235 2,190 2,210 20,400
2002/09/02 2,260 2,270 2,235 2,240 29,100
2002/08/30 2,270 2,290 2,250 2,290 41,400
2002/08/29 2,265 2,265 2,250 2,255 21,800
2002/08/28 2,260 2,275 2,250 2,270 22,000
2002/08/27 2,260 2,270 2,250 2,270 16,100
2002/08/26 2,250 2,270 2,250 2,270 10,500
2002/08/23 2,250 2,270 2,240 2,240 18,000
2002/08/22 2,250 2,280 2,245 2,270 95,200
2002/08/21 2,205 2,260 2,170 2,240 170,500
2002/08/20 2,355 2,360 2,310 2,360 31,900
2002/08/19 2,390 2,390 2,340 2,350 47,100
2002/08/16 2,360 2,390 2,330 2,390 63,700
2002/08/15 2,350 2,360 2,290 2,330 85,000
2002/08/14 2,200 2,290 2,195 2,290 78,100
2002/08/13 2,150 2,250 2,150 2,205 48,100
2002/08/12 2,280 2,280 2,100 2,130 89,300
2002/08/09 2,280 2,290 2,270 2,275 25,100
2002/08/08 2,300 2,310 2,275 2,275 20,000
2002/08/07 2,200 2,295 2,200 2,290 94,200
2002/08/06 2,295 2,300 2,230 2,280 40,900
2002/08/05 2,255 2,310 2,220 2,280 27,300
2002/08/02 2,280 2,330 2,265 2,275 22,800
2002/08/01 2,345 2,370 2,340 2,355 46,200
2002/07/31 2,320 2,320 2,215 2,320 43,100
2002/07/30 2,330 2,360 2,300 2,300 38,700
2002/07/29 2,350 2,350 2,260 2,260 37,000
2002/07/26 2,450 2,460 2,340 2,385 75,500
2002/07/25 2,450 2,450 2,380 2,415 65,200
2002/07/24 2,400 2,450 2,350 2,400 144,700
2002/07/23 2,290 2,375 2,260 2,370 27,700
2002/07/22 2,200 2,300 2,160 2,300 36,300
2002/07/19 2,260 2,270 2,215 2,245 56,200
2002/07/18 2,345 2,345 2,265 2,270 32,800
2002/07/17 2,310 2,350 2,260 2,350 113,700
2002/07/16 2,440 2,440 2,360 2,390 31,800
2002/07/15 2,415 2,460 2,405 2,405 222,000
2002/07/12 2,320 2,390 2,320 2,380 94,400
2002/07/11 2,295 2,360 2,295 2,350 50,200
2002/07/10 2,330 2,365 2,260 2,290 67,300
2002/07/09 2,295 2,420 2,280 2,395 130,000
2002/07/08 2,300 2,340 2,290 2,300 50,800
2002/07/05 2,300 2,355 2,285 2,300 187,500
2002/07/04 2,250 2,285 2,220 2,285 49,300
2002/07/03 2,220 2,250 2,200 2,250 60,900
2002/07/02 2,200 2,235 2,185 2,200 50,200
2002/07/01 2,245 2,245 2,180 2,230 52,600
2002/06/28 2,180 2,280 2,125 2,125 164,500
2002/06/27 2,120 2,150 2,110 2,120 84,500
2002/06/26 2,100 2,120 2,040 2,120 119,000
2002/06/25 2,055 2,100 2,050 2,090 41,600
2002/06/24 2,010 2,110 2,010 2,080 47,900
2002/06/21 2,140 2,150 2,125 2,130 63,100
2002/06/20 2,090 2,175 2,070 2,130 91,000
2002/06/19 2,095 2,150 2,070 2,070 30,800
2002/06/18 2,195 2,195 2,085 2,090 39,900
2002/06/17 2,190 2,225 2,160 2,190 75,500
2002/06/14 2,180 2,190 2,155 2,190 50,400
2002/06/13 2,185 2,195 2,170 2,190 105,600
2002/06/12 2,100 2,190 2,090 2,185 108,500
2002/06/11 2,100 2,130 2,080 2,085 44,200
2002/06/10 2,090 2,100 2,070 2,080 14,000
2002/06/07 2,100 2,120 2,095 2,105 37,100
2002/06/06 2,130 2,145 2,100 2,120 32,000
2002/06/05 2,130 2,150 2,130 2,145 15,100
2002/06/04 2,180 2,190 2,125 2,190 37,000
2002/06/03 2,200 2,200 2,175 2,200 27,700
2002/05/31 2,180 2,200 2,150 2,200 62,000
2002/05/30 2,150 2,185 2,150 2,185 30,900
2002/05/29 2,150 2,180 2,120 2,180 38,900
2002/05/28 2,150 2,200 2,150 2,200 79,100
2002/05/27 2,160 2,200 2,140 2,180 59,900
2002/05/24 2,130 2,180 2,110 2,160 87,900
2002/05/23 2,130 2,140 2,080 2,120 83,700
2002/05/22 2,160 2,160 2,080 2,080 55,300
2002/05/21 2,150 2,180 2,130 2,155 79,100
2002/05/20 2,140 2,180 2,050 2,180 297,300
2002/05/17 2,010 2,135 1,995 2,110 550,300
2002/05/16 2,000 2,000 1,960 1,990 75,800
2002/05/15 1,940 2,015 1,935 1,991 191,000
2002/05/14 1,920 1,925 1,900 1,920 101,300
2002/05/13 1,920 1,920 1,910 1,910 93,200
2002/05/10 1,920 1,920 1,902 1,920 115,200
2002/05/09 1,925 1,930 1,907 1,920 313,100
2002/05/08 1,900 1,940 1,900 1,925 138,600
2002/05/07 1,875 1,890 1,870 1,880 126,400
2002/05/02 1,841 1,875 1,841 1,875 75,000
2002/05/01 1,830 1,847 1,830 1,840 58,700
2002/04/30 1,845 1,845 1,820 1,821 5,200
2002/04/26 1,839 1,840 1,800 1,830 21,300
2002/04/25 1,815 1,835 1,800 1,835 18,200
2002/04/24 1,820 1,820 1,800 1,810 11,400
2002/04/23 1,810 1,825 1,800 1,820 71,800
2002/04/22 1,848 1,848 1,790 1,820 19,800
2002/04/19 1,750 1,870 1,750 1,860 29,100
2002/04/18 1,750 1,752 1,746 1,750 14,700
2002/04/17 1,755 1,755 1,743 1,750 9,900
2002/04/16 1,750 1,750 1,740 1,740 16,900
2002/04/15 1,745 1,760 1,740 1,750 19,800
2002/04/12 1,750 1,770 1,746 1,755 14,400
2002/04/11 1,750 1,765 1,750 1,751 5,600
2002/04/10 1,750 1,756 1,745 1,750 5,900
2002/04/09 1,770 1,780 1,750 1,756 10,300
2002/04/08 1,750 1,753 1,745 1,746 10,300
2002/04/05 1,750 1,762 1,741 1,750 11,700
2002/04/04 1,750 1,767 1,738 1,738 20,900
2002/04/03 1,760 1,761 1,742 1,761 17,400
2002/04/02 1,779 1,779 1,760 1,770 6,700
2002/04/01 1,800 1,832 1,780 1,780 8,200
2002/03/29 1,830 1,852 1,826 1,830 15,400
2002/03/28 1,810 1,821 1,802 1,821 12,700
2002/03/27 1,825 1,830 1,795 1,800 14,200
2002/03/26 1,819 1,850 1,800 1,830 20,700
2002/03/25 1,890 1,919 1,887 1,900 66,400
2002/03/22 1,840 1,890 1,840 1,890 40,700
2002/03/20 1,800 1,840 1,800 1,830 25,900
2002/03/19 1,760 1,790 1,755 1,790 30,200
2002/03/18 1,726 1,740 1,720 1,740 24,600
2002/03/15 1,730 1,735 1,711 1,724 30,900
2002/03/14 1,740 1,740 1,705 1,710 27,800
2002/03/13 1,731 1,749 1,727 1,733 27,500
2002/03/12 1,770 1,770 1,731 1,731 44,100
2002/03/11 1,780 1,780 1,755 1,765 16,800
2002/03/08 1,750 1,755 1,740 1,750 12,800
2002/03/07 1,770 1,770 1,735 1,750 17,500
2002/03/06 1,740 1,750 1,730 1,730 7,300
2002/03/05 1,761 1,780 1,730 1,730 28,900
2002/03/04 1,750 1,790 1,730 1,750 28,000
2002/03/01 1,750 1,750 1,715 1,750 16,700
2002/02/28 1,740 1,750 1,740 1,749 5,000
2002/02/27 1,749 1,749 1,701 1,737 8,900
2002/02/26 1,710 1,742 1,700 1,700 29,900
2002/02/25 1,750 1,750 1,735 1,745 4,000
2002/02/22 1,750 1,750 1,745 1,750 37,200
2002/02/21 1,750 1,755 1,745 1,755 43,700
2002/02/20 1,741 1,749 1,730 1,740 12,000
2002/02/19 1,749 1,750 1,738 1,738 5,400
2002/02/18 1,750 1,750 1,740 1,749 26,200
2002/02/15 1,750 1,750 1,730 1,730 72,000
2002/02/14 1,701 1,713 1,700 1,710 13,900
2002/02/13 1,730 1,750 1,685 1,695 23,100
2002/02/12 1,700 1,730 1,700 1,718 36,200
2002/02/08 1,650 1,695 1,650 1,684 10,800
2002/02/07 1,663 1,697 1,650 1,650 37,900
2002/02/06 1,660 1,710 1,660 1,670 20,900
2002/02/05 1,750 1,750 1,650 1,660 36,500
2002/02/04 1,798 1,800 1,750 1,750 14,400
2002/02/01 1,800 1,810 1,780 1,780 7,800
2002/01/31 1,800 1,810 1,795 1,800 33,600
2002/01/30 1,800 1,820 1,790 1,820 14,400
2002/01/29 1,811 1,820 1,800 1,802 5,900
2002/01/28 1,820 1,840 1,800 1,800 3,900
2002/01/25 1,790 1,820 1,789 1,800 11,100
2002/01/24 1,800 1,800 1,750 1,753 27,100
2002/01/23 1,841 1,850 1,650 1,710 68,600
2002/01/22 1,910 1,920 1,810 1,840 31,900

このページの先頭へ