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
2005/12/30 2,810 2,810 2,790 2,790 42,300
2005/12/29 2,810 2,815 2,800 2,805 64,600
2005/12/28 2,795 2,805 2,785 2,805 41,500
2005/12/27 2,790 2,790 2,780 2,780 49,400
2005/12/26 2,795 2,800 2,775 2,780 113,500
2005/12/22 2,800 2,820 2,795 2,795 51,900
2005/12/21 2,795 2,825 2,795 2,800 110,000
2005/12/20 2,800 2,810 2,790 2,790 54,500
2005/12/19 2,805 2,810 2,775 2,800 124,800
2005/12/16 2,830 2,830 2,800 2,800 90,600
2005/12/15 2,865 2,865 2,825 2,830 66,900
2005/12/14 2,845 2,860 2,835 2,835 76,200
2005/12/13 2,850 2,850 2,835 2,845 77,200
2005/12/12 2,845 2,865 2,840 2,865 93,900
2005/12/09 2,840 2,840 2,820 2,835 89,800
2005/12/08 2,835 2,840 2,800 2,820 143,700
2005/12/07 2,820 2,840 2,820 2,835 70,600
2005/12/06 2,825 2,835 2,805 2,815 157,100
2005/12/05 2,820 2,830 2,810 2,825 103,200
2005/12/02 2,795 2,825 2,785 2,820 135,600
2005/12/01 2,780 2,790 2,775 2,785 77,600
2005/11/30 2,790 2,790 2,775 2,775 53,300
2005/11/29 2,785 2,800 2,780 2,780 56,300
2005/11/28 2,800 2,800 2,780 2,780 76,500
2005/11/25 2,805 2,810 2,770 2,775 82,800
2005/11/24 2,815 2,825 2,800 2,800 55,400
2005/11/22 2,820 2,825 2,795 2,800 105,200
2005/11/21 2,845 2,845 2,815 2,815 140,200
2005/11/18 2,845 2,855 2,830 2,850 121,900
2005/11/17 2,855 2,855 2,820 2,825 100,300
2005/11/16 2,820 2,860 2,805 2,860 86,800
2005/11/15 2,845 2,850 2,800 2,800 97,200
2005/11/14 2,850 2,860 2,840 2,850 150,800
2005/11/11 2,865 2,865 2,835 2,840 93,500
2005/11/10 2,840 2,875 2,835 2,865 254,500
2005/11/09 2,825 2,855 2,825 2,840 162,800
2005/11/08 2,810 2,845 2,810 2,820 119,500
2005/11/07 2,805 2,810 2,795 2,800 36,300
2005/11/04 2,810 2,810 2,795 2,795 66,500
2005/11/02 2,830 2,830 2,795 2,795 80,200
2005/11/01 2,820 2,845 2,815 2,845 75,400
2005/10/31 2,795 2,800 2,770 2,790 42,600
2005/10/28 2,805 2,805 2,765 2,765 79,900
2005/10/27 2,805 2,820 2,800 2,805 74,200
2005/10/26 2,835 2,835 2,795 2,800 44,300
2005/10/25 2,810 2,845 2,810 2,835 46,900
2005/10/24 2,760 2,830 2,760 2,830 74,500
2005/10/21 2,830 2,845 2,825 2,840 37,100
2005/10/20 2,845 2,850 2,830 2,850 132,800
2005/10/19 2,845 2,850 2,820 2,840 59,800
2005/10/18 2,850 2,850 2,815 2,825 76,800
2005/10/17 2,835 2,855 2,815 2,845 47,000
2005/10/14 2,835 2,835 2,805 2,805 46,600
2005/10/13 2,835 2,840 2,825 2,830 38,300
2005/10/12 2,830 2,840 2,820 2,825 67,300
2005/10/11 2,750 2,820 2,735 2,815 109,400
2005/10/07 2,750 2,765 2,735 2,750 71,800
2005/10/06 2,815 2,835 2,740 2,740 134,900
2005/10/05 2,815 2,830 2,810 2,810 77,100
2005/10/04 2,805 2,825 2,805 2,820 48,200
2005/10/03 2,820 2,835 2,800 2,825 44,300
2005/09/30 2,845 2,845 2,800 2,815 55,300
2005/09/29 2,810 2,825 2,720 2,820 122,200
2005/09/28 2,815 2,830 2,800 2,810 53,800
2005/09/27 2,865 2,865 2,810 2,820 93,900
2005/09/26 2,860 2,870 2,860 2,865 130,900
2005/09/22 2,870 2,870 2,860 2,865 40,700
2005/09/21 2,875 2,875 2,855 2,860 62,600
2005/09/20 2,875 2,890 2,870 2,875 54,400
2005/09/16 2,870 2,875 2,850 2,870 78,500
2005/09/15 2,840 2,855 2,825 2,845 36,600
2005/09/14 2,815 2,830 2,810 2,815 34,100
2005/09/13 2,830 2,840 2,805 2,810 58,000
2005/09/12 2,840 2,840 2,815 2,830 19,100
2005/09/09 2,795 2,810 2,775 2,805 146,900
2005/09/08 2,825 2,835 2,790 2,790 66,800
2005/09/07 2,830 2,835 2,820 2,820 38,300
2005/09/06 2,855 2,855 2,820 2,825 32,400
2005/09/05 2,840 2,840 2,830 2,830 21,200
2005/09/02 2,825 2,835 2,825 2,835 26,600
2005/09/01 2,830 2,860 2,815 2,815 73,500
2005/08/31 2,870 2,880 2,825 2,825 59,600
2005/08/30 2,890 2,895 2,875 2,875 10,700
2005/08/29 2,895 2,895 2,875 2,875 18,700
2005/08/26 2,850 2,900 2,850 2,885 29,600
2005/08/25 2,870 2,875 2,835 2,840 46,800
2005/08/24 2,880 2,900 2,860 2,870 34,900
2005/08/23 2,880 2,900 2,875 2,885 38,300
2005/08/22 2,850 2,865 2,835 2,865 20,000
2005/08/19 2,865 2,870 2,835 2,845 28,000
2005/08/18 2,855 2,875 2,850 2,860 32,600
2005/08/17 2,875 2,885 2,835 2,855 47,900
2005/08/16 2,885 2,890 2,880 2,885 20,500
2005/08/15 2,900 2,900 2,880 2,885 38,900
2005/08/12 2,905 2,935 2,880 2,890 35,500
2005/08/11 2,915 2,915 2,870 2,890 81,600
2005/08/10 2,900 2,935 2,900 2,915 70,800
2005/08/09 2,900 2,935 2,880 2,900 83,900
2005/08/08 2,970 2,970 2,880 2,915 47,400
2005/08/05 2,985 2,985 2,910 2,930 64,100
2005/08/04 2,975 2,980 2,900 2,945 36,200
2005/08/03 3,000 3,000 2,975 2,975 51,100
2005/08/02 3,000 3,000 2,970 3,000 51,500
2005/08/01 3,010 3,010 2,990 2,995 30,400
2005/07/29 3,010 3,020 2,980 2,995 38,300
2005/07/28 3,000 3,010 2,995 2,995 20,500
2005/07/27 3,000 3,010 2,985 3,000 30,600
2005/07/26 3,010 3,010 2,980 2,980 14,200
2005/07/25 3,000 3,020 2,990 3,010 24,400
2005/07/22 3,010 3,010 2,980 2,980 14,900
2005/07/21 3,020 3,020 2,980 2,985 28,500
2005/07/20 3,030 3,030 3,000 3,020 40,900
2005/07/19 3,020 3,020 2,990 2,995 11,300
2005/07/15 3,030 3,030 2,995 2,995 32,200
2005/07/14 3,000 3,010 2,995 2,995 19,700
2005/07/13 3,000 3,000 2,985 2,995 26,900
2005/07/12 3,010 3,010 2,985 2,985 31,600
2005/07/11 2,995 3,010 2,990 2,995 35,200
2005/07/08 2,990 3,000 2,985 2,985 25,600
2005/07/07 3,000 3,000 2,990 2,990 48,600
2005/07/06 3,000 3,000 2,955 2,980 35,200
2005/07/05 2,950 2,970 2,950 2,950 20,800
2005/07/04 2,945 2,955 2,930 2,950 30,500
2005/07/01 2,910 2,935 2,895 2,915 28,700
2005/06/30 2,910 2,915 2,880 2,880 29,600
2005/06/29 2,870 2,920 2,870 2,910 42,900
2005/06/28 2,860 2,885 2,850 2,870 34,500
2005/06/27 2,865 2,900 2,855 2,855 13,700
2005/06/24 2,870 2,875 2,845 2,865 16,500
2005/06/23 2,880 2,895 2,875 2,875 25,800
2005/06/22 2,880 2,890 2,875 2,875 24,100
2005/06/21 2,870 2,885 2,865 2,875 13,300
2005/06/20 2,860 2,875 2,845 2,855 13,600
2005/06/17 2,920 2,920 2,840 2,845 63,100
2005/06/16 2,850 2,855 2,835 2,840 55,000
2005/06/15 2,850 2,860 2,830 2,850 41,900
2005/06/14 2,800 2,825 2,800 2,815 8,300
2005/06/13 2,800 2,835 2,800 2,825 17,400
2005/06/10 2,890 2,890 2,795 2,795 84,400
2005/06/09 2,805 2,810 2,785 2,810 11,300
2005/06/08 2,805 2,815 2,790 2,815 14,800
2005/06/07 2,800 2,815 2,790 2,815 47,400
2005/06/06 2,835 2,835 2,785 2,800 57,000
2005/06/03 2,820 2,840 2,785 2,840 65,600
2005/06/02 2,835 2,835 2,790 2,790 60,200
2005/06/01 2,790 2,820 2,765 2,800 28,900
2005/05/31 2,740 2,790 2,735 2,750 36,600
2005/05/30 2,710 2,745 2,700 2,720 41,100
2005/05/27 2,705 2,715 2,690 2,700 26,500
2005/05/26 2,685 2,700 2,670 2,685 37,700
2005/05/25 2,760 2,770 2,635 2,645 84,800
2005/05/24 2,790 2,790 2,755 2,760 31,300
2005/05/23 2,740 2,810 2,740 2,775 16,700
2005/05/20 2,795 2,820 2,775 2,820 31,600
2005/05/19 2,760 2,760 2,740 2,740 43,200
2005/05/18 2,785 2,805 2,740 2,740 38,000
2005/05/17 2,815 2,840 2,775 2,780 37,700
2005/05/16 2,850 2,855 2,835 2,845 25,900
2005/05/13 2,875 2,875 2,850 2,860 11,800
2005/05/12 2,880 2,880 2,870 2,875 18,400
2005/05/11 2,855 2,880 2,855 2,880 25,300
2005/05/10 2,900 2,900 2,850 2,885 112,300
2005/05/09 2,890 2,910 2,870 2,905 72,300
2005/05/06 2,895 2,925 2,865 2,890 65,700
2005/05/02 2,900 2,920 2,890 2,890 76,700
2005/04/28 2,865 2,940 2,855 2,925 110,500
2005/04/27 2,890 2,895 2,840 2,855 35,900
2005/04/26 2,830 2,860 2,820 2,860 37,200
2005/04/25 2,840 2,850 2,815 2,815 29,100
2005/04/22 2,805 2,830 2,795 2,830 32,500
2005/04/21 2,780 2,805 2,765 2,805 40,900
2005/04/20 2,850 2,850 2,770 2,805 38,600
2005/04/19 2,750 2,820 2,750 2,780 50,100
2005/04/18 2,785 2,800 2,715 2,720 44,000
2005/04/15 2,810 2,850 2,790 2,795 84,700
2005/04/14 2,850 2,870 2,835 2,850 49,600
2005/04/13 2,905 2,930 2,900 2,920 21,800
2005/04/12 2,920 2,925 2,895 2,915 38,800
2005/04/11 2,910 2,945 2,910 2,920 40,000
2005/04/08 2,950 2,950 2,935 2,950 23,800
2005/04/07 2,950 2,955 2,930 2,950 14,200
2005/04/06 2,950 2,955 2,935 2,955 30,400
2005/04/05 2,910 2,960 2,910 2,950 15,300
2005/04/04 2,945 2,945 2,900 2,910 20,700
2005/04/01 2,905 2,950 2,900 2,950 24,900
2005/03/31 2,900 2,940 2,900 2,915 23,200
2005/03/30 2,925 2,950 2,915 2,940 19,600
2005/03/29 2,970 2,970 2,920 2,920 21,200
2005/03/28 2,915 2,975 2,915 2,970 42,300
2005/03/25 3,010 3,050 3,010 3,020 32,400
2005/03/24 3,040 3,060 3,010 3,010 27,800
2005/03/23 3,050 3,060 3,020 3,050 26,300
2005/03/22 3,030 3,060 3,030 3,040 32,200
2005/03/18 3,010 3,060 3,010 3,030 37,600
2005/03/17 2,990 3,010 2,980 3,010 54,900
2005/03/16 2,980 3,000 2,975 2,995 22,200
2005/03/15 2,990 2,990 2,965 2,975 14,300
2005/03/14 2,970 2,975 2,955 2,975 23,200
2005/03/11 2,945 2,965 2,945 2,955 51,700
2005/03/10 2,955 2,975 2,955 2,955 12,600
2005/03/09 2,955 2,975 2,955 2,955 18,100
2005/03/08 2,970 2,970 2,950 2,955 17,400
2005/03/07 2,990 2,990 2,945 2,960 20,300
2005/03/04 2,955 2,970 2,920 2,960 36,400
2005/03/03 2,945 2,980 2,850 2,960 95,700
2005/03/02 2,930 2,945 2,915 2,930 52,900
2005/03/01 2,910 2,920 2,890 2,915 50,200
2005/02/28 2,900 2,915 2,885 2,910 63,300
2005/02/25 2,845 2,885 2,840 2,880 54,400
2005/02/24 2,815 2,840 2,815 2,840 22,700
2005/02/23 2,830 2,835 2,800 2,815 72,400
2005/02/22 2,820 2,850 2,820 2,830 34,500
2005/02/21 2,830 2,890 2,815 2,815 36,900
2005/02/18 2,810 2,865 2,810 2,850 42,500
2005/02/17 2,810 2,820 2,800 2,800 73,600
2005/02/16 2,910 2,915 2,810 2,825 108,400
2005/02/15 3,000 3,000 2,935 2,950 44,500
2005/02/14 2,850 3,010 2,840 3,010 79,700
2005/02/10 2,845 2,875 2,830 2,850 23,500
2005/02/09 2,830 2,850 2,800 2,820 17,900
2005/02/08 2,850 2,880 2,840 2,840 33,100
2005/02/07 2,830 2,870 2,820 2,845 47,700
2005/02/04 2,805 2,820 2,790 2,805 24,300
2005/02/03 2,770 2,830 2,770 2,805 46,700
2005/02/02 2,800 2,835 2,785 2,800 34,500
2005/02/01 2,775 2,800 2,775 2,795 14,900
2005/01/31 2,775 2,790 2,760 2,775 30,800
2005/01/28 2,760 2,785 2,760 2,775 15,300
2005/01/27 2,780 2,780 2,760 2,770 8,200
2005/01/26 2,760 2,775 2,760 2,760 23,000
2005/01/25 2,760 2,770 2,750 2,760 12,200
2005/01/24 2,770 2,775 2,760 2,760 9,900
2005/01/21 2,780 2,780 2,755 2,760 9,900
2005/01/20 2,755 2,775 2,735 2,755 22,000
2005/01/19 2,780 2,780 2,755 2,755 17,500
2005/01/18 2,780 2,785 2,755 2,755 13,900
2005/01/17 2,785 2,785 2,755 2,765 10,100
2005/01/14 2,785 2,785 2,750 2,750 26,800
2005/01/13 2,780 2,780 2,745 2,755 43,200
2005/01/12 2,740 2,775 2,720 2,755 38,000
2005/01/11 2,750 2,750 2,725 2,745 13,600
2005/01/07 2,720 2,725 2,715 2,725 26,900
2005/01/06 2,715 2,740 2,700 2,720 15,400
2005/01/05 2,780 2,780 2,695 2,695 37,500
2005/01/04 2,775 2,785 2,775 2,780 15,600

このページの先頭へ