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
2004/12/30 2,800 2,800 2,780 2,780 14,500
2004/12/29 2,800 2,800 2,740 2,765 20,600
2004/12/28 2,740 2,755 2,700 2,745 25,000
2004/12/27 2,720 2,740 2,690 2,700 17,800
2004/12/24 2,680 2,745 2,680 2,740 78,300
2004/12/22 2,670 2,675 2,655 2,670 34,200
2004/12/21 2,660 2,685 2,660 2,670 56,100
2004/12/20 2,655 2,660 2,655 2,660 30,400
2004/12/17 2,655 2,660 2,650 2,655 66,800
2004/12/16 2,650 2,665 2,650 2,660 19,000
2004/12/15 2,695 2,695 2,650 2,650 30,100
2004/12/14 2,655 2,660 2,650 2,660 23,600
2004/12/13 2,645 2,670 2,645 2,645 29,500
2004/12/10 2,645 2,650 2,640 2,645 68,000
2004/12/09 2,655 2,660 2,640 2,640 75,800
2004/12/08 2,665 2,665 2,645 2,655 52,500
2004/12/07 2,695 2,695 2,660 2,660 48,100
2004/12/06 2,695 2,695 2,675 2,690 47,300
2004/12/03 2,740 2,740 2,680 2,690 43,500
2004/12/02 2,690 2,690 2,660 2,675 38,300
2004/12/01 2,650 2,670 2,650 2,650 58,900
2004/11/30 2,655 2,675 2,650 2,650 96,000
2004/11/29 2,660 2,680 2,660 2,670 27,700
2004/11/26 2,660 2,675 2,655 2,660 48,100
2004/11/25 2,655 2,665 2,655 2,655 11,300
2004/11/24 2,650 2,665 2,625 2,650 105,300
2004/11/22 2,650 2,655 2,645 2,650 78,300
2004/11/19 2,645 2,670 2,640 2,655 47,800
2004/11/18 2,660 2,660 2,620 2,645 91,200
2004/11/17 2,660 2,675 2,600 2,640 175,000
2004/11/16 2,740 2,740 2,650 2,655 116,900
2004/11/15 2,745 2,745 2,735 2,745 172,000
2004/11/12 2,735 2,750 2,735 2,740 82,400
2004/11/11 2,770 2,770 2,705 2,730 405,400
2004/11/10 2,795 2,800 2,790 2,790 23,600
2004/11/09 2,790 2,800 2,790 2,795 25,700
2004/11/08 2,800 2,800 2,785 2,790 32,500
2004/11/05 2,800 2,815 2,795 2,800 26,200
2004/11/04 2,790 2,810 2,785 2,790 30,900
2004/11/02 2,800 2,810 2,780 2,795 67,100
2004/11/01 2,795 2,795 2,775 2,780 42,800
2004/10/29 2,770 2,795 2,770 2,795 28,700
2004/10/28 2,770 2,780 2,765 2,770 11,400
2004/10/27 2,750 2,770 2,750 2,765 20,200
2004/10/26 2,765 2,770 2,755 2,770 59,800
2004/10/25 2,755 2,800 2,750 2,765 37,300
2004/10/22 2,775 2,795 2,760 2,795 25,500
2004/10/21 2,760 2,780 2,745 2,770 61,500
2004/10/20 2,750 2,780 2,735 2,760 123,900
2004/10/19 2,755 2,770 2,740 2,770 78,000
2004/10/18 2,755 2,775 2,700 2,765 66,500
2004/10/15 2,730 2,755 2,715 2,755 140,300
2004/10/14 2,775 2,775 2,710 2,760 91,200
2004/10/13 2,790 2,805 2,785 2,785 56,400
2004/10/12 2,795 2,800 2,760 2,790 71,300
2004/10/08 2,805 2,815 2,795 2,795 55,100
2004/10/07 2,840 2,840 2,795 2,805 47,500
2004/10/06 2,820 2,830 2,805 2,830 45,200
2004/10/05 2,775 2,840 2,770 2,825 61,900
2004/10/04 2,840 2,855 2,815 2,855 49,200
2004/10/01 2,775 2,820 2,775 2,820 37,100
2004/09/30 2,760 2,800 2,750 2,800 88,200
2004/09/29 2,800 2,800 2,755 2,760 47,400
2004/09/28 2,760 2,780 2,740 2,780 10,100
2004/09/27 2,730 2,760 2,725 2,755 35,800
2004/09/24 2,740 2,785 2,595 2,785 89,200
2004/09/22 2,790 2,790 2,745 2,770 47,400
2004/09/21 2,760 2,830 2,755 2,810 39,200
2004/09/17 2,760 2,760 2,720 2,760 21,300
2004/09/16 2,740 2,770 2,710 2,740 19,500
2004/09/15 2,750 2,760 2,650 2,740 60,000
2004/09/14 2,725 2,750 2,705 2,750 33,400
2004/09/13 2,650 2,680 2,645 2,660 22,400
2004/09/10 2,615 2,655 2,615 2,640 64,100
2004/09/09 2,655 2,700 2,655 2,675 32,400
2004/09/08 2,720 2,745 2,705 2,725 21,000
2004/09/07 2,645 2,740 2,645 2,715 50,800
2004/09/06 2,655 2,680 2,630 2,640 31,800
2004/09/03 2,750 2,750 2,640 2,650 71,100
2004/09/02 2,700 2,790 2,670 2,755 114,800
2004/09/01 2,645 2,670 2,630 2,670 19,000
2004/08/31 2,660 2,675 2,620 2,645 22,100
2004/08/30 2,625 2,660 2,620 2,655 13,000
2004/08/27 2,595 2,620 2,595 2,615 11,500
2004/08/26 2,595 2,615 2,580 2,590 10,000
2004/08/25 2,600 2,620 2,590 2,600 8,300
2004/08/24 2,625 2,630 2,585 2,585 24,600
2004/08/23 2,600 2,640 2,600 2,620 7,700
2004/08/20 2,585 2,600 2,575 2,595 11,200
2004/08/19 2,600 2,625 2,585 2,585 25,600
2004/08/18 2,655 2,665 2,595 2,600 25,600
2004/08/17 2,695 2,710 2,625 2,625 44,100
2004/08/16 2,670 2,695 2,655 2,695 17,200
2004/08/13 2,710 2,710 2,670 2,675 16,300
2004/08/12 2,700 2,730 2,680 2,705 45,600
2004/08/11 2,690 2,690 2,670 2,680 30,900
2004/08/10 2,675 2,685 2,655 2,655 46,400
2004/08/09 2,670 2,695 2,620 2,670 44,300
2004/08/06 2,700 2,700 2,655 2,670 20,600
2004/08/05 2,655 2,720 2,655 2,660 71,700
2004/08/04 2,650 2,700 2,640 2,675 46,400
2004/08/03 2,700 2,720 2,695 2,720 72,600
2004/08/02 2,750 2,750 2,700 2,715 65,300
2004/07/30 2,690 2,690 2,635 2,670 33,400
2004/07/29 2,620 2,695 2,605 2,690 71,900
2004/07/28 2,600 2,640 2,595 2,630 18,300
2004/07/27 2,635 2,640 2,570 2,570 22,400
2004/07/26 2,600 2,650 2,600 2,635 46,900
2004/07/23 2,640 2,645 2,620 2,620 39,500
2004/07/22 2,610 2,655 2,600 2,645 74,800
2004/07/21 2,585 2,615 2,580 2,590 39,400
2004/07/20 2,600 2,605 2,565 2,585 66,900
2004/07/16 2,610 2,640 2,610 2,610 47,600
2004/07/15 2,650 2,650 2,615 2,645 75,500
2004/07/14 2,615 2,640 2,615 2,620 58,100
2004/07/13 2,600 2,610 2,575 2,605 55,300
2004/07/12 2,560 2,615 2,560 2,600 24,100
2004/07/09 2,580 2,585 2,560 2,560 59,000
2004/07/08 2,545 2,560 2,525 2,550 53,900
2004/07/07 2,560 2,560 2,515 2,545 69,600
2004/07/06 2,525 2,555 2,510 2,520 28,500
2004/07/05 2,525 2,535 2,505 2,530 48,000
2004/07/02 2,535 2,545 2,505 2,525 54,200
2004/07/01 2,515 2,515 2,500 2,500 72,400
2004/06/30 2,495 2,520 2,485 2,500 58,000
2004/06/29 2,475 2,505 2,465 2,485 106,000
2004/06/28 2,505 2,520 2,460 2,470 80,800
2004/06/25 2,550 2,560 2,505 2,520 73,700
2004/06/24 2,580 2,595 2,550 2,560 35,400
2004/06/23 2,580 2,615 2,575 2,575 32,400
2004/06/22 2,605 2,630 2,585 2,600 43,700
2004/06/21 2,630 2,650 2,605 2,605 33,200
2004/06/18 2,650 2,650 2,560 2,565 40,700
2004/06/17 2,580 2,595 2,570 2,580 13,300
2004/06/16 2,610 2,620 2,580 2,585 25,200
2004/06/15 2,630 2,630 2,555 2,565 26,900
2004/06/14 2,620 2,620 2,585 2,595 17,300
2004/06/11 2,565 2,620 2,565 2,620 68,900
2004/06/10 2,595 2,610 2,590 2,595 25,500
2004/06/09 2,595 2,630 2,590 2,610 26,400
2004/06/08 2,605 2,640 2,585 2,595 68,800
2004/06/07 2,565 2,710 2,565 2,675 150,700
2004/06/04 2,515 2,575 2,515 2,560 38,700
2004/06/03 2,550 2,570 2,535 2,555 59,400
2004/06/02 2,555 2,570 2,545 2,545 37,700
2004/06/01 2,520 2,595 2,520 2,580 129,300
2004/05/31 2,520 2,560 2,510 2,550 66,600
2004/05/28 2,485 2,510 2,485 2,500 46,800
2004/05/27 2,505 2,540 2,475 2,485 67,400
2004/05/26 2,550 2,550 2,495 2,530 84,100
2004/05/25 2,525 2,530 2,500 2,510 46,600
2004/05/24 2,530 2,565 2,485 2,505 151,500
2004/05/21 2,455 2,570 2,400 2,570 137,100
2004/05/20 2,490 2,490 2,440 2,480 58,600
2004/05/19 2,430 2,475 2,375 2,440 94,400
2004/05/18 2,360 2,405 2,360 2,385 63,700
2004/05/17 2,420 2,430 2,390 2,390 55,500
2004/05/14 2,430 2,430 2,390 2,400 73,300
2004/05/13 2,390 2,445 2,390 2,400 73,800
2004/05/12 2,420 2,425 2,380 2,410 42,600
2004/05/11 2,400 2,420 2,360 2,400 74,600
2004/05/10 2,375 2,430 2,375 2,420 58,700
2004/05/07 2,460 2,485 2,445 2,455 122,400
2004/05/06 2,430 2,455 2,400 2,425 61,500
2004/04/30 2,400 2,460 2,390 2,460 102,300
2004/04/28 2,445 2,450 2,430 2,450 50,500
2004/04/27 2,435 2,450 2,420 2,440 90,000
2004/04/26 2,410 2,425 2,405 2,410 46,600
2004/04/23 2,370 2,415 2,350 2,405 133,200
2004/04/22 2,350 2,370 2,345 2,350 41,200
2004/04/21 2,325 2,350 2,320 2,335 40,000
2004/04/20 2,350 2,360 2,335 2,350 58,700
2004/04/19 2,375 2,375 2,350 2,355 46,500
2004/04/16 2,325 2,370 2,325 2,360 46,500
2004/04/15 2,380 2,395 2,330 2,340 55,200
2004/04/14 2,330 2,380 2,320 2,375 52,100
2004/04/13 2,355 2,360 2,335 2,345 41,700
2004/04/12 2,355 2,360 2,330 2,350 20,400
2004/04/09 2,350 2,370 2,325 2,340 47,100
2004/04/08 2,385 2,385 2,335 2,355 42,500
2004/04/07 2,380 2,385 2,370 2,375 68,000
2004/04/06 2,360 2,375 2,350 2,375 69,100
2004/04/05 2,345 2,380 2,340 2,370 50,700
2004/04/02 2,310 2,350 2,305 2,345 87,000
2004/04/01 2,310 2,320 2,305 2,310 55,000
2004/03/31 2,315 2,335 2,315 2,325 49,700
2004/03/30 2,320 2,340 2,310 2,340 76,500
2004/03/29 2,320 2,355 2,320 2,355 65,200
2004/03/26 2,295 2,380 2,295 2,360 153,600
2004/03/25 2,390 2,400 2,385 2,400 83,900
2004/03/24 2,390 2,390 2,370 2,380 77,300
2004/03/23 2,335 2,370 2,330 2,360 103,400
2004/03/22 2,330 2,340 2,330 2,335 61,000
2004/03/19 2,345 2,345 2,300 2,320 126,100
2004/03/18 2,350 2,350 2,310 2,315 111,700
2004/03/17 2,350 2,360 2,335 2,355 126,300
2004/03/16 2,330 2,355 2,330 2,355 76,400
2004/03/15 2,330 2,345 2,330 2,345 60,600
2004/03/12 2,330 2,335 2,300 2,310 93,000
2004/03/11 2,310 2,340 2,305 2,335 96,500
2004/03/10 2,285 2,315 2,280 2,305 131,200
2004/03/09 2,265 2,285 2,255 2,280 64,000
2004/03/08 2,250 2,260 2,245 2,245 100,500
2004/03/05 2,265 2,265 2,235 2,245 76,300
2004/03/04 2,235 2,275 2,230 2,255 96,200
2004/03/03 2,220 2,230 2,215 2,220 25,100
2004/03/02 2,235 2,235 2,210 2,210 64,900
2004/03/01 2,215 2,230 2,200 2,215 53,700
2004/02/27 2,190 2,195 2,180 2,195 36,900
2004/02/26 2,180 2,185 2,175 2,185 26,500
2004/02/25 2,170 2,190 2,170 2,180 38,200
2004/02/24 2,170 2,170 2,160 2,160 20,500
2004/02/23 2,160 2,175 2,155 2,160 69,400
2004/02/20 2,180 2,180 2,150 2,155 91,100
2004/02/19 2,185 2,190 2,175 2,175 27,100
2004/02/18 2,195 2,195 2,175 2,180 41,200
2004/02/17 2,200 2,200 2,175 2,175 40,900
2004/02/16 2,200 2,200 2,160 2,180 47,900
2004/02/13 2,185 2,200 2,150 2,185 142,000
2004/02/12 2,150 2,165 2,140 2,145 75,800
2004/02/10 2,150 2,155 2,135 2,135 40,300
2004/02/09 2,160 2,160 2,140 2,145 61,400
2004/02/06 2,165 2,165 2,150 2,150 40,600
2004/02/05 2,150 2,165 2,150 2,160 35,900
2004/02/04 2,160 2,170 2,150 2,150 43,500
2004/02/03 2,170 2,175 2,150 2,160 46,000
2004/02/02 2,175 2,180 2,160 2,160 31,900
2004/01/30 2,180 2,180 2,160 2,165 128,100
2004/01/29 2,170 2,195 2,170 2,180 69,300
2004/01/28 2,185 2,200 2,170 2,185 68,700
2004/01/27 2,190 2,205 2,190 2,190 23,400
2004/01/26 2,195 2,205 2,190 2,190 44,300
2004/01/23 2,215 2,215 2,190 2,190 26,500
2004/01/22 2,215 2,225 2,200 2,215 78,100
2004/01/21 2,215 2,215 2,185 2,185 19,400
2004/01/20 2,170 2,230 2,170 2,215 145,900
2004/01/19 2,185 2,190 2,165 2,165 97,500
2004/01/16 2,160 2,180 2,145 2,145 129,000
2004/01/15 2,185 2,185 2,165 2,165 28,400
2004/01/14 2,170 2,185 2,170 2,180 23,800
2004/01/13 2,180 2,185 2,165 2,165 19,700
2004/01/09 2,190 2,190 2,165 2,180 49,800
2004/01/08 2,190 2,205 2,185 2,185 22,500
2004/01/07 2,215 2,215 2,185 2,200 28,100
2004/01/06 2,210 2,220 2,170 2,200 53,600
2004/01/05 2,160 2,225 2,150 2,215 48,400

このページの先頭へ