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
2003/12/30 2,140 2,150 2,135 2,145 17,600
2003/12/29 2,130 2,140 2,125 2,135 13,200
2003/12/26 2,110 2,130 2,110 2,120 15,900
2003/12/25 2,110 2,115 2,100 2,110 23,100
2003/12/24 2,115 2,115 2,100 2,105 26,800
2003/12/22 2,080 2,115 2,075 2,105 68,500
2003/12/19 2,060 2,075 2,060 2,075 24,800
2003/12/18 2,055 2,075 2,050 2,065 32,800
2003/12/17 2,065 2,070 2,040 2,045 25,900
2003/12/16 2,060 2,060 2,040 2,060 48,800
2003/12/15 2,070 2,070 2,050 2,060 54,700
2003/12/12 2,050 2,065 2,040 2,040 64,400
2003/12/11 2,060 2,060 2,045 2,050 29,800
2003/12/10 2,060 2,070 2,045 2,050 29,200
2003/12/09 2,055 2,080 2,055 2,060 50,100
2003/12/08 2,075 2,075 2,045 2,050 61,600
2003/12/05 2,120 2,120 2,070 2,070 45,900
2003/12/04 2,080 2,100 2,060 2,065 38,100
2003/12/03 2,055 2,065 2,050 2,055 40,500
2003/12/02 2,075 2,080 2,050 2,050 57,400
2003/12/01 2,070 2,080 2,050 2,070 121,600
2003/11/28 2,070 2,070 2,045 2,065 114,200
2003/11/27 2,065 2,080 2,050 2,065 87,400
2003/11/26 2,085 2,100 2,050 2,060 159,400
2003/11/25 2,115 2,115 2,095 2,100 43,200
2003/11/21 2,100 2,115 2,090 2,105 39,300
2003/11/20 2,085 2,125 2,080 2,100 75,500
2003/11/19 2,100 2,115 2,075 2,080 111,000
2003/11/18 2,120 2,125 2,085 2,100 74,200
2003/11/17 2,195 2,195 2,130 2,130 64,200
2003/11/14 2,160 2,205 2,150 2,170 98,700
2003/11/13 2,140 2,150 2,125 2,135 46,500
2003/11/12 2,110 2,165 2,110 2,150 90,500
2003/11/11 2,180 2,180 2,110 2,140 74,200
2003/11/10 2,170 2,190 2,170 2,190 41,600
2003/11/07 2,165 2,175 2,160 2,165 22,400
2003/11/06 2,165 2,190 2,155 2,165 47,300
2003/11/05 2,160 2,180 2,150 2,165 35,700
2003/11/04 2,160 2,170 2,150 2,160 20,200
2003/10/31 2,160 2,160 2,135 2,135 30,100
2003/10/30 2,150 2,155 2,140 2,145 17,500
2003/10/29 2,145 2,165 2,145 2,150 52,800
2003/10/28 2,135 2,150 2,125 2,140 40,400
2003/10/27 2,150 2,170 2,135 2,135 25,700
2003/10/24 2,135 2,155 2,125 2,140 79,400
2003/10/23 2,155 2,170 2,125 2,125 77,700
2003/10/22 2,170 2,185 2,160 2,160 53,000
2003/10/21 2,170 2,180 2,150 2,160 66,600
2003/10/20 2,170 2,175 2,155 2,165 76,400
2003/10/17 2,170 2,180 2,155 2,165 56,000
2003/10/16 2,205 2,210 2,180 2,180 64,000
2003/10/15 2,220 2,220 2,200 2,205 95,400
2003/10/14 2,220 2,220 2,195 2,195 74,800
2003/10/10 2,140 2,200 2,140 2,190 141,200
2003/10/09 2,180 2,185 2,140 2,140 90,300
2003/10/08 2,190 2,200 2,175 2,180 42,300
2003/10/07 2,200 2,210 2,190 2,190 41,000
2003/10/06 2,210 2,220 2,195 2,195 43,400
2003/10/03 2,215 2,225 2,195 2,200 80,900
2003/10/02 2,240 2,240 2,205 2,230 69,500
2003/10/01 2,200 2,230 2,195 2,215 44,300
2003/09/30 2,190 2,220 2,170 2,200 60,200
2003/09/29 2,220 2,230 2,190 2,190 31,100
2003/09/26 2,235 2,235 2,210 2,210 41,000
2003/09/25 2,250 2,255 2,220 2,235 57,300
2003/09/24 2,280 2,280 2,260 2,275 99,000
2003/09/22 2,280 2,280 2,245 2,255 143,400
2003/09/19 2,230 2,270 2,215 2,250 191,000
2003/09/18 2,185 2,210 2,180 2,190 178,600
2003/09/17 2,200 2,205 2,180 2,185 169,000
2003/09/16 2,205 2,215 2,185 2,185 81,200
2003/09/12 2,210 2,220 2,200 2,205 69,200
2003/09/11 2,205 2,215 2,175 2,180 46,500
2003/09/10 2,220 2,230 2,200 2,200 63,800
2003/09/09 2,240 2,240 2,220 2,220 44,400
2003/09/08 2,250 2,255 2,225 2,235 67,200
2003/09/05 2,260 2,265 2,240 2,250 86,100
2003/09/04 2,275 2,275 2,220 2,250 78,600
2003/09/03 2,290 2,300 2,270 2,275 67,300
2003/09/02 2,295 2,295 2,265 2,280 54,400
2003/09/01 2,215 2,280 2,200 2,260 128,000
2003/08/29 2,165 2,180 2,155 2,170 82,600
2003/08/28 2,150 2,160 2,130 2,150 70,700
2003/08/27 2,205 2,210 2,170 2,170 68,000
2003/08/26 2,235 2,235 2,215 2,220 59,700
2003/08/25 2,205 2,235 2,205 2,215 44,600
2003/08/22 2,260 2,260 2,205 2,205 53,900
2003/08/21 2,260 2,300 2,250 2,260 79,800
2003/08/20 2,235 2,265 2,225 2,260 64,000
2003/08/19 2,200 2,250 2,195 2,235 84,300
2003/08/18 2,200 2,210 2,200 2,200 32,600
2003/08/15 2,200 2,210 2,190 2,190 26,100
2003/08/14 2,200 2,210 2,195 2,200 45,500
2003/08/13 2,195 2,205 2,185 2,195 69,700
2003/08/12 2,160 2,190 2,160 2,185 42,400
2003/08/11 2,180 2,185 2,150 2,160 32,300
2003/08/08 2,175 2,180 2,140 2,145 88,000
2003/08/07 2,205 2,205 2,115 2,115 80,400
2003/08/06 2,180 2,205 2,155 2,200 111,100
2003/08/05 2,180 2,180 2,155 2,155 53,200
2003/08/04 2,180 2,180 2,165 2,165 48,400
2003/08/01 2,145 2,160 2,120 2,150 133,400
2003/07/31 2,125 2,125 2,110 2,110 67,800
2003/07/30 2,120 2,125 2,115 2,115 27,700
2003/07/29 2,120 2,140 2,115 2,115 48,900
2003/07/28 2,120 2,135 2,115 2,120 42,200
2003/07/25 2,105 2,150 2,105 2,140 156,900
2003/07/24 2,150 2,185 2,120 2,125 154,400
2003/07/23 2,140 2,180 2,130 2,180 102,400
2003/07/22 2,160 2,160 2,135 2,140 40,400
2003/07/18 2,120 2,145 2,115 2,140 78,600
2003/07/17 2,110 2,130 2,105 2,125 87,000
2003/07/16 2,145 2,145 2,105 2,110 133,200
2003/07/15 2,185 2,185 2,145 2,145 95,400
2003/07/14 2,175 2,175 2,150 2,160 109,500
2003/07/11 2,120 2,150 2,120 2,150 127,600
2003/07/10 2,100 2,140 2,100 2,120 94,000
2003/07/09 2,075 2,100 2,075 2,090 113,700
2003/07/08 2,130 2,130 2,065 2,075 177,300
2003/07/07 2,130 2,135 2,105 2,115 112,000
2003/07/04 2,115 2,130 2,105 2,110 94,400
2003/07/03 2,115 2,145 2,090 2,095 171,600
2003/07/02 2,125 2,125 2,090 2,110 235,300
2003/07/01 2,130 2,150 2,115 2,120 115,800
2003/06/30 2,170 2,170 2,130 2,135 54,600
2003/06/27 2,180 2,180 2,155 2,165 54,700
2003/06/26 2,165 2,170 2,135 2,150 89,700
2003/06/25 2,200 2,200 2,170 2,175 33,500
2003/06/24 2,170 2,195 2,170 2,170 54,000
2003/06/23 2,210 2,215 2,175 2,175 84,500
2003/06/20 2,245 2,245 2,195 2,215 37,200
2003/06/19 2,200 2,235 2,195 2,225 62,900
2003/06/18 2,225 2,225 2,180 2,185 144,600
2003/06/17 2,230 2,240 2,220 2,230 66,300
2003/06/16 2,225 2,230 2,185 2,220 31,400
2003/06/13 2,260 2,260 2,200 2,220 88,500
2003/06/12 2,270 2,270 2,210 2,225 47,300
2003/06/11 2,210 2,260 2,205 2,240 96,100
2003/06/10 2,180 2,210 2,180 2,200 61,900
2003/06/09 2,190 2,210 2,170 2,170 49,900
2003/06/06 2,185 2,205 2,175 2,185 42,100
2003/06/05 2,180 2,200 2,160 2,160 113,600
2003/06/04 2,220 2,235 2,190 2,200 102,700
2003/06/03 2,145 2,250 2,135 2,245 132,700
2003/06/02 2,170 2,175 2,105 2,120 105,900
2003/05/30 2,150 2,180 2,150 2,160 37,900
2003/05/29 2,180 2,180 2,150 2,160 92,500
2003/05/28 2,190 2,225 2,160 2,190 96,900
2003/05/27 2,260 2,260 2,180 2,180 67,700
2003/05/26 2,250 2,275 2,250 2,260 24,400
2003/05/23 2,270 2,270 2,250 2,250 45,100
2003/05/22 2,255 2,255 2,225 2,230 36,300
2003/05/21 2,240 2,270 2,240 2,255 45,200
2003/05/20 2,190 2,230 2,190 2,220 50,400
2003/05/19 2,220 2,220 2,175 2,185 84,600
2003/05/16 2,235 2,240 2,210 2,225 93,100
2003/05/15 2,310 2,315 2,235 2,235 127,100
2003/05/14 2,380 2,420 2,355 2,355 59,500
2003/05/13 2,400 2,425 2,375 2,380 54,100
2003/05/12 2,390 2,395 2,360 2,385 31,300
2003/05/09 2,345 2,400 2,345 2,400 49,500
2003/05/08 2,340 2,395 2,340 2,345 36,000
2003/05/07 2,320 2,390 2,315 2,370 19,400
2003/05/06 2,350 2,425 2,345 2,350 122,400
2003/05/02 2,310 2,345 2,280 2,345 50,100
2003/05/01 2,230 2,300 2,205 2,295 60,700
2003/04/30 2,215 2,295 2,210 2,270 77,900
2003/04/28 2,220 2,245 2,190 2,210 37,900
2003/04/25 2,300 2,305 2,270 2,270 36,800
2003/04/24 2,360 2,360 2,305 2,315 54,600
2003/04/23 2,320 2,360 2,315 2,360 81,200
2003/04/22 2,305 2,315 2,300 2,305 42,600
2003/04/21 2,305 2,335 2,280 2,305 86,600
2003/04/18 2,280 2,310 2,280 2,310 98,500
2003/04/17 2,300 2,320 2,280 2,320 63,000
2003/04/16 2,340 2,345 2,300 2,340 66,400
2003/04/15 2,350 2,350 2,325 2,340 118,900
2003/04/14 2,360 2,370 2,305 2,345 71,200
2003/04/11 2,345 2,380 2,310 2,370 137,100
2003/04/10 2,300 2,345 2,280 2,345 159,500
2003/04/09 2,270 2,300 2,250 2,290 139,000
2003/04/08 2,210 2,230 2,180 2,230 61,100
2003/04/07 2,190 2,230 2,170 2,215 69,400
2003/04/04 2,190 2,190 2,155 2,170 46,500
2003/04/03 2,180 2,200 2,155 2,155 70,000
2003/04/02 2,170 2,175 2,155 2,175 31,400
2003/04/01 2,150 2,185 2,150 2,170 68,700
2003/03/31 2,215 2,220 2,180 2,190 45,400
2003/03/28 2,220 2,230 2,165 2,230 157,700
2003/03/27 2,150 2,250 2,150 2,220 93,700
2003/03/26 2,165 2,165 2,145 2,160 59,900
2003/03/25 2,180 2,180 2,150 2,175 97,500
2003/03/24 2,170 2,180 2,140 2,180 185,300
2003/03/20 2,120 2,170 2,110 2,165 187,200
2003/03/19 2,090 2,115 2,080 2,110 262,700
2003/03/18 2,300 2,300 2,240 2,290 56,100
2003/03/17 2,270 2,275 2,225 2,225 69,900
2003/03/14 2,300 2,300 2,250 2,290 90,400
2003/03/13 2,270 2,310 2,250 2,270 110,300
2003/03/12 2,160 2,245 2,155 2,240 110,000
2003/03/11 2,130 2,175 2,075 2,170 189,100
2003/03/10 2,210 2,230 2,115 2,140 211,000
2003/03/07 2,315 2,315 2,235 2,260 107,900
2003/03/06 2,310 2,315 2,290 2,315 154,100
2003/03/05 2,325 2,325 2,280 2,285 170,400
2003/03/04 2,340 2,340 2,315 2,315 100,400
2003/03/03 2,305 2,320 2,260 2,310 337,800
2003/02/28 2,340 2,345 2,300 2,300 851,300
2003/02/27 2,380 2,380 2,280 2,320 785,900
2003/02/26 2,440 2,505 2,440 2,500 147,900
2003/02/25 2,495 2,500 2,435 2,465 123,400
2003/02/24 2,590 2,590 2,515 2,535 126,800
2003/02/21 2,660 2,660 2,560 2,595 228,900
2003/02/20 2,660 2,695 2,640 2,645 132,000
2003/02/19 2,645 2,680 2,580 2,660 216,000
2003/02/18 2,600 2,670 2,600 2,645 155,600
2003/02/17 2,620 2,625 2,550 2,620 89,600
2003/02/14 2,635 2,635 2,505 2,630 113,500
2003/02/13 2,630 2,650 2,570 2,625 107,400
2003/02/12 2,660 2,690 2,605 2,635 183,400
2003/02/10 2,560 2,680 2,560 2,660 271,200
2003/02/07 2,490 2,580 2,470 2,555 155,500
2003/02/06 2,440 2,480 2,440 2,465 87,700
2003/02/05 2,430 2,445 2,420 2,435 41,900
2003/02/04 2,390 2,435 2,390 2,420 28,300
2003/02/03 2,380 2,400 2,370 2,375 45,700
2003/01/31 2,335 2,450 2,335 2,450 82,400
2003/01/30 2,340 2,350 2,290 2,350 78,900
2003/01/29 2,395 2,395 2,265 2,380 133,300
2003/01/28 2,425 2,425 2,405 2,420 57,400
2003/01/27 2,405 2,465 2,395 2,455 78,900
2003/01/24 2,425 2,425 2,385 2,395 43,300
2003/01/23 2,390 2,440 2,390 2,430 33,900
2003/01/22 2,400 2,410 2,400 2,400 20,000
2003/01/21 2,440 2,440 2,380 2,380 51,500
2003/01/20 2,385 2,440 2,385 2,440 38,800
2003/01/17 2,400 2,400 2,355 2,375 19,500
2003/01/16 2,380 2,420 2,380 2,420 19,400
2003/01/15 2,400 2,430 2,400 2,420 37,600
2003/01/14 2,410 2,440 2,400 2,435 44,000
2003/01/10 2,385 2,450 2,365 2,450 35,300
2003/01/09 2,400 2,415 2,385 2,415 17,200
2003/01/08 2,425 2,425 2,385 2,415 23,900
2003/01/07 2,400 2,420 2,365 2,420 43,600
2003/01/06 2,450 2,450 2,400 2,400 7,700

このページの先頭へ