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 |
---|---|---|---|---|---|
2009/12/30 | 2,670 | 2,685 | 2,610 | 2,635 | 27,500 |
2009/12/29 | 2,700 | 2,700 | 2,650 | 2,665 | 34,200 |
2009/12/28 | 2,645 | 2,690 | 2,640 | 2,680 | 42,700 |
2009/12/25 | 2,625 | 2,645 | 2,615 | 2,640 | 20,500 |
2009/12/24 | 2,615 | 2,650 | 2,610 | 2,620 | 32,900 |
2009/12/22 | 2,620 | 2,630 | 2,590 | 2,610 | 44,000 |
2009/12/21 | 2,640 | 2,640 | 2,605 | 2,615 | 52,200 |
2009/12/18 | 2,610 | 2,655 | 2,600 | 2,650 | 43,300 |
2009/12/17 | 2,600 | 2,625 | 2,580 | 2,600 | 62,300 |
2009/12/16 | 2,590 | 2,590 | 2,550 | 2,575 | 51,700 |
2009/12/15 | 2,590 | 2,590 | 2,460 | 2,480 | 68,900 |
2009/12/14 | 2,540 | 2,550 | 2,520 | 2,550 | 52,600 |
2009/12/11 | 2,560 | 2,575 | 2,470 | 2,515 | 90,700 |
2009/12/10 | 2,530 | 2,530 | 2,470 | 2,480 | 31,300 |
2009/12/09 | 2,485 | 2,520 | 2,470 | 2,510 | 33,600 |
2009/12/08 | 2,440 | 2,470 | 2,435 | 2,445 | 39,800 |
2009/12/07 | 2,500 | 2,505 | 2,420 | 2,440 | 61,500 |
2009/12/04 | 2,580 | 2,580 | 2,480 | 2,490 | 55,800 |
2009/12/03 | 2,450 | 2,495 | 2,435 | 2,480 | 96,300 |
2009/12/02 | 2,385 | 2,430 | 2,365 | 2,420 | 42,800 |
2009/12/01 | 2,340 | 2,390 | 2,320 | 2,390 | 49,900 |
2009/11/30 | 2,290 | 2,335 | 2,265 | 2,320 | 46,900 |
2009/11/27 | 2,290 | 2,290 | 2,200 | 2,255 | 43,600 |
2009/11/26 | 2,300 | 2,310 | 2,235 | 2,265 | 88,000 |
2009/11/25 | 2,235 | 2,270 | 2,205 | 2,250 | 37,400 |
2009/11/24 | 2,275 | 2,290 | 2,210 | 2,220 | 56,600 |
2009/11/20 | 2,285 | 2,300 | 2,255 | 2,295 | 40,900 |
2009/11/19 | 2,280 | 2,300 | 2,230 | 2,295 | 66,400 |
2009/11/18 | 2,260 | 2,275 | 2,225 | 2,250 | 81,100 |
2009/11/17 | 2,220 | 2,280 | 2,210 | 2,250 | 59,000 |
2009/11/16 | 2,265 | 2,265 | 2,195 | 2,200 | 78,400 |
2009/11/13 | 2,295 | 2,315 | 2,250 | 2,260 | 63,800 |
2009/11/12 | 2,370 | 2,375 | 2,310 | 2,310 | 57,100 |
2009/11/11 | 2,375 | 2,390 | 2,300 | 2,375 | 55,800 |
2009/11/10 | 2,355 | 2,365 | 2,310 | 2,325 | 39,700 |
2009/11/09 | 2,390 | 2,390 | 2,295 | 2,315 | 56,400 |
2009/11/06 | 2,380 | 2,390 | 2,320 | 2,355 | 85,700 |
2009/11/05 | 2,345 | 2,395 | 2,280 | 2,340 | 104,300 |
2009/11/04 | 2,375 | 2,375 | 2,320 | 2,320 | 43,000 |
2009/11/02 | 2,345 | 2,405 | 2,325 | 2,405 | 64,400 |
2009/10/30 | 2,350 | 2,365 | 2,315 | 2,365 | 47,300 |
2009/10/29 | 2,290 | 2,310 | 2,270 | 2,295 | 62,000 |
2009/10/28 | 2,280 | 2,330 | 2,280 | 2,315 | 31,400 |
2009/10/27 | 2,330 | 2,340 | 2,280 | 2,300 | 59,700 |
2009/10/26 | 2,270 | 2,370 | 2,270 | 2,360 | 90,200 |
2009/10/23 | 2,310 | 2,310 | 2,260 | 2,270 | 37,000 |
2009/10/22 | 2,310 | 2,310 | 2,260 | 2,300 | 43,500 |
2009/10/21 | 2,235 | 2,310 | 2,235 | 2,310 | 44,300 |
2009/10/20 | 2,260 | 2,275 | 2,230 | 2,240 | 61,200 |
2009/10/19 | 2,280 | 2,290 | 2,260 | 2,265 | 29,700 |
2009/10/16 | 2,295 | 2,295 | 2,265 | 2,275 | 23,000 |
2009/10/15 | 2,300 | 2,315 | 2,285 | 2,295 | 41,000 |
2009/10/14 | 2,295 | 2,310 | 2,290 | 2,300 | 47,700 |
2009/10/13 | 2,300 | 2,320 | 2,275 | 2,280 | 72,700 |
2009/10/09 | 2,335 | 2,340 | 2,230 | 2,275 | 134,000 |
2009/10/08 | 2,385 | 2,400 | 2,345 | 2,345 | 53,100 |
2009/10/07 | 2,395 | 2,410 | 2,375 | 2,390 | 53,700 |
2009/10/06 | 2,460 | 2,460 | 2,395 | 2,400 | 49,700 |
2009/10/05 | 2,390 | 2,475 | 2,385 | 2,475 | 97,400 |
2009/10/02 | 2,490 | 2,520 | 2,310 | 2,350 | 179,700 |
2009/10/01 | 2,575 | 2,575 | 2,515 | 2,530 | 35,200 |
2009/09/30 | 2,490 | 2,590 | 2,490 | 2,570 | 83,100 |
2009/09/29 | 2,500 | 2,515 | 2,470 | 2,490 | 54,200 |
2009/09/28 | 2,460 | 2,545 | 2,445 | 2,540 | 65,500 |
2009/09/25 | 2,490 | 2,510 | 2,475 | 2,480 | 55,600 |
2009/09/24 | 2,500 | 2,540 | 2,475 | 2,505 | 125,000 |
2009/09/18 | 2,470 | 2,480 | 2,370 | 2,425 | 141,800 |
2009/09/17 | 2,520 | 2,540 | 2,450 | 2,465 | 90,300 |
2009/09/16 | 2,545 | 2,550 | 2,455 | 2,455 | 66,000 |
2009/09/15 | 2,615 | 2,615 | 2,520 | 2,525 | 77,900 |
2009/09/14 | 2,540 | 2,610 | 2,505 | 2,610 | 50,600 |
2009/09/11 | 2,595 | 2,605 | 2,530 | 2,535 | 68,400 |
2009/09/10 | 2,600 | 2,645 | 2,595 | 2,605 | 51,700 |
2009/09/09 | 2,575 | 2,595 | 2,545 | 2,555 | 39,700 |
2009/09/08 | 2,595 | 2,640 | 2,580 | 2,600 | 35,200 |
2009/09/07 | 2,600 | 2,630 | 2,590 | 2,595 | 18,600 |
2009/09/04 | 2,605 | 2,640 | 2,605 | 2,630 | 27,900 |
2009/09/03 | 2,645 | 2,655 | 2,630 | 2,630 | 51,800 |
2009/09/02 | 2,650 | 2,675 | 2,645 | 2,660 | 45,300 |
2009/09/01 | 2,705 | 2,725 | 2,700 | 2,700 | 21,600 |
2009/08/31 | 2,700 | 2,750 | 2,685 | 2,705 | 68,800 |
2009/08/28 | 2,640 | 2,710 | 2,640 | 2,710 | 70,900 |
2009/08/27 | 2,655 | 2,670 | 2,630 | 2,645 | 66,700 |
2009/08/26 | 2,660 | 2,670 | 2,645 | 2,655 | 56,600 |
2009/08/25 | 2,560 | 2,665 | 2,560 | 2,655 | 43,400 |
2009/08/24 | 2,640 | 2,675 | 2,605 | 2,625 | 37,100 |
2009/08/21 | 2,650 | 2,670 | 2,585 | 2,615 | 51,200 |
2009/08/20 | 2,635 | 2,685 | 2,575 | 2,665 | 97,800 |
2009/08/19 | 2,595 | 2,625 | 2,590 | 2,625 | 106,000 |
2009/08/18 | 2,445 | 2,555 | 2,445 | 2,540 | 163,300 |
2009/08/17 | 2,465 | 2,475 | 2,420 | 2,465 | 134,700 |
2009/08/14 | 2,415 | 2,440 | 2,385 | 2,400 | 126,800 |
2009/08/13 | 2,500 | 2,500 | 2,420 | 2,440 | 134,700 |
2009/08/12 | 2,545 | 2,550 | 2,510 | 2,515 | 69,900 |
2009/08/11 | 2,560 | 2,610 | 2,560 | 2,590 | 63,400 |
2009/08/10 | 2,605 | 2,645 | 2,560 | 2,575 | 64,400 |
2009/08/07 | 2,650 | 2,675 | 2,600 | 2,640 | 136,400 |
2009/08/06 | 2,655 | 2,685 | 2,620 | 2,635 | 54,800 |
2009/08/05 | 2,655 | 2,705 | 2,655 | 2,665 | 57,300 |
2009/08/04 | 2,665 | 2,665 | 2,630 | 2,645 | 54,300 |
2009/08/03 | 2,670 | 2,675 | 2,620 | 2,650 | 120,700 |
2009/07/31 | 2,700 | 2,700 | 2,640 | 2,640 | 81,600 |
2009/07/30 | 2,705 | 2,720 | 2,645 | 2,670 | 113,100 |
2009/07/29 | 2,665 | 2,700 | 2,650 | 2,685 | 91,200 |
2009/07/28 | 2,615 | 2,695 | 2,610 | 2,655 | 146,800 |
2009/07/27 | 2,595 | 2,610 | 2,530 | 2,575 | 88,600 |
2009/07/24 | 2,550 | 2,585 | 2,550 | 2,570 | 69,500 |
2009/07/23 | 2,495 | 2,545 | 2,495 | 2,535 | 73,700 |
2009/07/22 | 2,485 | 2,500 | 2,480 | 2,490 | 40,200 |
2009/07/21 | 2,450 | 2,490 | 2,450 | 2,485 | 26,100 |
2009/07/17 | 2,475 | 2,475 | 2,405 | 2,455 | 50,200 |
2009/07/16 | 2,430 | 2,485 | 2,425 | 2,475 | 84,700 |
2009/07/15 | 2,350 | 2,410 | 2,330 | 2,380 | 110,600 |
2009/07/14 | 2,305 | 2,360 | 2,290 | 2,355 | 56,300 |
2009/07/13 | 2,350 | 2,360 | 2,255 | 2,300 | 49,700 |
2009/07/10 | 2,295 | 2,365 | 2,275 | 2,345 | 94,500 |
2009/07/09 | 2,225 | 2,275 | 2,215 | 2,265 | 66,000 |
2009/07/08 | 2,200 | 2,225 | 2,175 | 2,225 | 59,000 |
2009/07/07 | 2,170 | 2,215 | 2,155 | 2,215 | 52,400 |
2009/07/06 | 2,155 | 2,170 | 2,125 | 2,155 | 27,100 |
2009/07/03 | 2,150 | 2,165 | 2,150 | 2,155 | 17,100 |
2009/07/02 | 2,175 | 2,185 | 2,160 | 2,170 | 44,400 |
2009/07/01 | 2,185 | 2,190 | 2,170 | 2,175 | 50,500 |
2009/06/30 | 2,135 | 2,185 | 2,135 | 2,185 | 33,900 |
2009/06/29 | 2,155 | 2,185 | 2,135 | 2,135 | 32,100 |
2009/06/26 | 2,170 | 2,185 | 2,140 | 2,175 | 44,800 |
2009/06/25 | 2,165 | 2,185 | 2,140 | 2,170 | 53,300 |
2009/06/24 | 2,150 | 2,165 | 2,125 | 2,155 | 58,900 |
2009/06/23 | 2,125 | 2,155 | 2,120 | 2,145 | 57,100 |
2009/06/22 | 2,095 | 2,130 | 2,090 | 2,120 | 70,800 |
2009/06/19 | 2,170 | 2,170 | 2,085 | 2,085 | 103,300 |
2009/06/18 | 2,155 | 2,155 | 2,095 | 2,115 | 133,000 |
2009/06/17 | 2,130 | 2,140 | 2,100 | 2,135 | 66,600 |
2009/06/16 | 2,165 | 2,165 | 2,095 | 2,105 | 140,900 |
2009/06/15 | 2,130 | 2,170 | 2,115 | 2,165 | 70,100 |
2009/06/12 | 2,150 | 2,165 | 2,115 | 2,130 | 128,000 |
2009/06/11 | 2,185 | 2,190 | 2,165 | 2,180 | 51,300 |
2009/06/10 | 2,205 | 2,220 | 2,180 | 2,195 | 67,800 |
2009/06/09 | 2,200 | 2,225 | 2,200 | 2,205 | 41,100 |
2009/06/08 | 2,200 | 2,245 | 2,195 | 2,200 | 86,200 |
2009/06/05 | 2,205 | 2,205 | 2,185 | 2,200 | 53,700 |
2009/06/04 | 2,200 | 2,215 | 2,195 | 2,200 | 24,300 |
2009/06/03 | 2,200 | 2,220 | 2,180 | 2,210 | 56,700 |
2009/06/02 | 2,200 | 2,205 | 2,180 | 2,200 | 52,600 |
2009/06/01 | 2,165 | 2,185 | 2,155 | 2,160 | 44,900 |
2009/05/29 | 2,195 | 2,205 | 2,155 | 2,160 | 71,700 |
2009/05/28 | 2,155 | 2,195 | 2,155 | 2,155 | 44,900 |
2009/05/27 | 2,190 | 2,240 | 2,175 | 2,195 | 78,300 |
2009/05/26 | 2,170 | 2,190 | 2,150 | 2,175 | 35,300 |
2009/05/25 | 2,130 | 2,165 | 2,120 | 2,160 | 51,600 |
2009/05/22 | 2,145 | 2,145 | 2,125 | 2,140 | 30,000 |
2009/05/21 | 2,185 | 2,190 | 2,135 | 2,140 | 115,100 |
2009/05/20 | 2,190 | 2,195 | 2,150 | 2,170 | 51,900 |
2009/05/19 | 2,190 | 2,190 | 2,140 | 2,155 | 81,000 |
2009/05/18 | 2,080 | 2,140 | 2,055 | 2,130 | 105,300 |
2009/05/15 | 1,976 | 2,060 | 1,970 | 2,060 | 146,800 |
2009/05/14 | 1,979 | 1,979 | 1,949 | 1,976 | 85,600 |
2009/05/13 | 1,895 | 1,951 | 1,889 | 1,938 | 79,900 |
2009/05/12 | 1,862 | 1,894 | 1,862 | 1,889 | 33,300 |
2009/05/11 | 1,827 | 1,877 | 1,815 | 1,877 | 96,000 |
2009/05/08 | 1,808 | 1,839 | 1,808 | 1,838 | 42,200 |
2009/05/07 | 1,839 | 1,850 | 1,828 | 1,828 | 46,300 |
2009/05/01 | 1,777 | 1,823 | 1,777 | 1,816 | 78,300 |
2009/04/30 | 1,829 | 1,837 | 1,769 | 1,773 | 100,800 |
2009/04/28 | 1,876 | 1,889 | 1,782 | 1,782 | 101,500 |
2009/04/27 | 1,895 | 1,926 | 1,881 | 1,900 | 55,500 |
2009/04/24 | 1,899 | 1,919 | 1,852 | 1,860 | 72,200 |
2009/04/23 | 1,846 | 1,886 | 1,836 | 1,878 | 74,700 |
2009/04/22 | 1,875 | 1,875 | 1,821 | 1,846 | 82,800 |
2009/04/21 | 1,803 | 1,850 | 1,776 | 1,815 | 81,600 |
2009/04/20 | 1,855 | 1,886 | 1,831 | 1,865 | 33,000 |
2009/04/17 | 1,887 | 1,930 | 1,825 | 1,850 | 113,700 |
2009/04/16 | 1,958 | 1,959 | 1,856 | 1,874 | 170,800 |
2009/04/15 | 1,847 | 1,957 | 1,830 | 1,957 | 288,300 |
2009/04/14 | 1,701 | 1,758 | 1,701 | 1,757 | 157,100 |
2009/04/13 | 1,675 | 1,729 | 1,672 | 1,696 | 116,900 |
2009/04/10 | 1,680 | 1,680 | 1,659 | 1,663 | 60,500 |
2009/04/09 | 1,657 | 1,670 | 1,650 | 1,662 | 53,700 |
2009/04/08 | 1,648 | 1,660 | 1,632 | 1,660 | 29,100 |
2009/04/07 | 1,664 | 1,680 | 1,650 | 1,654 | 62,000 |
2009/04/06 | 1,682 | 1,700 | 1,655 | 1,671 | 64,600 |
2009/04/03 | 1,675 | 1,675 | 1,652 | 1,652 | 99,700 |
2009/04/02 | 1,666 | 1,675 | 1,655 | 1,656 | 61,500 |
2009/04/01 | 1,661 | 1,669 | 1,638 | 1,654 | 67,700 |
2009/03/31 | 1,665 | 1,669 | 1,627 | 1,631 | 115,800 |
2009/03/30 | 1,637 | 1,670 | 1,637 | 1,649 | 121,600 |
2009/03/27 | 1,645 | 1,645 | 1,621 | 1,621 | 93,800 |
2009/03/26 | 1,585 | 1,600 | 1,567 | 1,593 | 121,100 |
2009/03/25 | 1,652 | 1,656 | 1,613 | 1,639 | 177,700 |
2009/03/24 | 1,648 | 1,659 | 1,640 | 1,651 | 84,300 |
2009/03/23 | 1,586 | 1,605 | 1,582 | 1,605 | 63,700 |
2009/03/19 | 1,577 | 1,580 | 1,560 | 1,575 | 85,900 |
2009/03/18 | 1,579 | 1,579 | 1,540 | 1,540 | 69,700 |
2009/03/17 | 1,598 | 1,610 | 1,546 | 1,548 | 117,700 |
2009/03/16 | 1,521 | 1,595 | 1,521 | 1,590 | 64,800 |
2009/03/13 | 1,504 | 1,559 | 1,504 | 1,520 | 106,200 |
2009/03/12 | 1,557 | 1,570 | 1,521 | 1,534 | 50,400 |
2009/03/11 | 1,600 | 1,605 | 1,549 | 1,558 | 106,800 |
2009/03/10 | 1,601 | 1,608 | 1,572 | 1,572 | 69,100 |
2009/03/09 | 1,626 | 1,635 | 1,607 | 1,607 | 65,300 |
2009/03/06 | 1,660 | 1,660 | 1,622 | 1,623 | 94,300 |
2009/03/05 | 1,685 | 1,706 | 1,663 | 1,678 | 84,500 |
2009/03/04 | 1,640 | 1,664 | 1,615 | 1,662 | 69,000 |
2009/03/03 | 1,620 | 1,645 | 1,616 | 1,641 | 32,000 |
2009/03/02 | 1,630 | 1,663 | 1,626 | 1,663 | 49,600 |
2009/02/27 | 1,651 | 1,668 | 1,630 | 1,665 | 49,100 |
2009/02/26 | 1,660 | 1,687 | 1,631 | 1,651 | 69,300 |
2009/02/25 | 1,691 | 1,695 | 1,642 | 1,669 | 42,700 |
2009/02/24 | 1,625 | 1,675 | 1,622 | 1,671 | 46,700 |
2009/02/23 | 1,670 | 1,671 | 1,630 | 1,655 | 95,000 |
2009/02/20 | 1,730 | 1,737 | 1,692 | 1,693 | 63,800 |
2009/02/19 | 1,740 | 1,741 | 1,711 | 1,723 | 40,500 |
2009/02/18 | 1,731 | 1,737 | 1,701 | 1,728 | 91,200 |
2009/02/17 | 1,767 | 1,775 | 1,736 | 1,736 | 93,900 |
2009/02/16 | 1,762 | 1,778 | 1,738 | 1,775 | 173,800 |
2009/02/13 | 1,761 | 1,764 | 1,736 | 1,753 | 155,000 |
2009/02/12 | 1,741 | 1,749 | 1,687 | 1,720 | 226,100 |
2009/02/10 | 1,767 | 1,780 | 1,666 | 1,721 | 346,900 |
2009/02/09 | 1,872 | 1,876 | 1,767 | 1,780 | 261,100 |
2009/02/06 | 1,929 | 1,929 | 1,850 | 1,875 | 276,900 |
2009/02/05 | 2,100 | 2,105 | 1,891 | 1,934 | 530,900 |
2009/02/04 | 2,195 | 2,195 | 2,120 | 2,175 | 139,000 |
2009/02/03 | 2,260 | 2,275 | 2,130 | 2,145 | 196,700 |
2009/02/02 | 2,265 | 2,280 | 2,250 | 2,260 | 126,100 |
2009/01/30 | 2,255 | 2,270 | 2,240 | 2,255 | 107,800 |
2009/01/29 | 2,285 | 2,290 | 2,235 | 2,255 | 165,000 |
2009/01/28 | 2,350 | 2,350 | 2,270 | 2,285 | 144,000 |
2009/01/27 | 2,390 | 2,410 | 2,340 | 2,350 | 122,600 |
2009/01/26 | 2,345 | 2,390 | 2,340 | 2,380 | 33,800 |
2009/01/23 | 2,325 | 2,350 | 2,320 | 2,325 | 69,100 |
2009/01/22 | 2,400 | 2,410 | 2,320 | 2,350 | 147,100 |
2009/01/21 | 2,400 | 2,415 | 2,395 | 2,395 | 65,400 |
2009/01/20 | 2,435 | 2,440 | 2,395 | 2,395 | 72,400 |
2009/01/19 | 2,530 | 2,535 | 2,425 | 2,425 | 142,300 |
2009/01/16 | 2,425 | 2,500 | 2,425 | 2,500 | 228,200 |
2009/01/15 | 2,440 | 2,450 | 2,410 | 2,425 | 159,300 |
2009/01/14 | 2,440 | 2,455 | 2,425 | 2,455 | 218,600 |
2009/01/13 | 2,470 | 2,480 | 2,420 | 2,420 | 171,300 |
2009/01/09 | 2,490 | 2,505 | 2,470 | 2,470 | 20,700 |
2009/01/08 | 2,490 | 2,515 | 2,485 | 2,490 | 21,900 |
2009/01/07 | 2,525 | 2,525 | 2,490 | 2,490 | 46,800 |
2009/01/06 | 2,560 | 2,560 | 2,515 | 2,520 | 28,100 |
2009/01/05 | 2,565 | 2,575 | 2,525 | 2,530 | 7,800 |