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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,320 | 3,340 | 3,310 | 3,330 | 40,600 |
| 2013/12/27 | 3,265 | 3,310 | 3,265 | 3,310 | 69,800 |
| 2013/12/26 | 3,255 | 3,275 | 3,220 | 3,265 | 47,800 |
| 2013/12/25 | 3,200 | 3,225 | 3,200 | 3,220 | 88,000 |
| 2013/12/24 | 3,200 | 3,225 | 3,195 | 3,220 | 88,600 |
| 2013/12/20 | 3,175 | 3,205 | 3,170 | 3,200 | 72,000 |
| 2013/12/19 | 3,160 | 3,200 | 3,160 | 3,200 | 211,800 |
| 2013/12/18 | 3,150 | 3,180 | 3,140 | 3,165 | 52,300 |
| 2013/12/17 | 3,115 | 3,155 | 3,110 | 3,145 | 68,200 |
| 2013/12/16 | 3,180 | 3,185 | 3,110 | 3,115 | 60,300 |
| 2013/12/13 | 3,205 | 3,220 | 3,165 | 3,200 | 150,800 |
| 2013/12/12 | 3,150 | 3,175 | 3,150 | 3,165 | 55,700 |
| 2013/12/11 | 3,220 | 3,225 | 3,165 | 3,175 | 51,300 |
| 2013/12/10 | 3,185 | 3,230 | 3,185 | 3,220 | 41,800 |
| 2013/12/09 | 3,185 | 3,250 | 3,170 | 3,180 | 96,900 |
| 2013/12/06 | 3,195 | 3,215 | 3,160 | 3,185 | 48,400 |
| 2013/12/05 | 3,240 | 3,240 | 3,175 | 3,180 | 60,500 |
| 2013/12/04 | 3,255 | 3,270 | 3,230 | 3,235 | 56,200 |
| 2013/12/03 | 3,260 | 3,280 | 3,250 | 3,260 | 41,700 |
| 2013/12/02 | 3,275 | 3,295 | 3,245 | 3,250 | 60,400 |
| 2013/11/29 | 3,275 | 3,285 | 3,255 | 3,275 | 25,000 |
| 2013/11/28 | 3,285 | 3,285 | 3,270 | 3,280 | 13,900 |
| 2013/11/27 | 3,305 | 3,305 | 3,265 | 3,270 | 50,200 |
| 2013/11/26 | 3,285 | 3,310 | 3,285 | 3,295 | 37,400 |
| 2013/11/25 | 3,285 | 3,300 | 3,285 | 3,300 | 35,100 |
| 2013/11/22 | 3,310 | 3,315 | 3,265 | 3,280 | 49,100 |
| 2013/11/21 | 3,310 | 3,340 | 3,300 | 3,305 | 34,400 |
| 2013/11/20 | 3,325 | 3,335 | 3,300 | 3,305 | 24,100 |
| 2013/11/19 | 3,305 | 3,345 | 3,305 | 3,315 | 31,400 |
| 2013/11/18 | 3,345 | 3,345 | 3,290 | 3,295 | 37,800 |
| 2013/11/15 | 3,325 | 3,345 | 3,320 | 3,325 | 61,800 |
| 2013/11/14 | 3,305 | 3,320 | 3,270 | 3,305 | 45,800 |
| 2013/11/13 | 3,335 | 3,345 | 3,260 | 3,270 | 43,900 |
| 2013/11/12 | 3,265 | 3,340 | 3,260 | 3,340 | 54,700 |
| 2013/11/11 | 3,275 | 3,300 | 3,245 | 3,265 | 32,000 |
| 2013/11/08 | 3,255 | 3,285 | 3,240 | 3,250 | 38,500 |
| 2013/11/07 | 3,315 | 3,320 | 3,270 | 3,290 | 50,400 |
| 2013/11/06 | 3,315 | 3,350 | 3,280 | 3,345 | 52,700 |
| 2013/11/05 | 3,240 | 3,325 | 3,235 | 3,320 | 102,000 |
| 2013/11/01 | 3,390 | 3,400 | 3,225 | 3,240 | 128,900 |
| 2013/10/31 | 3,370 | 3,410 | 3,360 | 3,365 | 53,400 |
| 2013/10/30 | 3,365 | 3,400 | 3,320 | 3,385 | 150,800 |
| 2013/10/29 | 3,325 | 3,360 | 3,315 | 3,335 | 41,800 |
| 2013/10/28 | 3,325 | 3,345 | 3,290 | 3,325 | 61,100 |
| 2013/10/25 | 3,365 | 3,365 | 3,290 | 3,320 | 68,200 |
| 2013/10/24 | 3,335 | 3,380 | 3,315 | 3,365 | 50,900 |
| 2013/10/23 | 3,420 | 3,470 | 3,345 | 3,345 | 70,100 |
| 2013/10/22 | 3,415 | 3,430 | 3,390 | 3,400 | 24,500 |
| 2013/10/21 | 3,400 | 3,450 | 3,370 | 3,390 | 55,800 |
| 2013/10/18 | 3,410 | 3,445 | 3,410 | 3,430 | 16,800 |
| 2013/10/17 | 3,445 | 3,475 | 3,410 | 3,440 | 32,000 |
| 2013/10/16 | 3,455 | 3,465 | 3,410 | 3,425 | 26,800 |
| 2013/10/15 | 3,500 | 3,500 | 3,440 | 3,455 | 34,900 |
| 2013/10/11 | 3,485 | 3,495 | 3,465 | 3,495 | 42,000 |
| 2013/10/10 | 3,350 | 3,470 | 3,350 | 3,465 | 67,900 |
| 2013/10/09 | 3,315 | 3,380 | 3,290 | 3,380 | 69,000 |
| 2013/10/08 | 3,290 | 3,325 | 3,230 | 3,315 | 79,400 |
| 2013/10/07 | 3,305 | 3,340 | 3,295 | 3,325 | 44,000 |
| 2013/10/04 | 3,325 | 3,350 | 3,310 | 3,310 | 30,500 |
| 2013/10/03 | 3,365 | 3,385 | 3,330 | 3,350 | 49,100 |
| 2013/10/02 | 3,385 | 3,395 | 3,320 | 3,365 | 67,100 |
| 2013/10/01 | 3,410 | 3,410 | 3,360 | 3,375 | 49,300 |
| 2013/09/30 | 3,430 | 3,440 | 3,390 | 3,430 | 64,900 |
| 2013/09/27 | 3,460 | 3,515 | 3,450 | 3,495 | 75,600 |
| 2013/09/26 | 3,430 | 3,465 | 3,385 | 3,465 | 53,300 |
| 2013/09/25 | 3,470 | 3,470 | 3,425 | 3,465 | 70,900 |
| 2013/09/24 | 3,410 | 3,460 | 3,405 | 3,450 | 50,800 |
| 2013/09/20 | 3,425 | 3,455 | 3,420 | 3,435 | 54,200 |
| 2013/09/19 | 3,370 | 3,405 | 3,355 | 3,405 | 51,500 |
| 2013/09/18 | 3,350 | 3,355 | 3,310 | 3,335 | 50,000 |
| 2013/09/17 | 3,320 | 3,360 | 3,310 | 3,310 | 38,200 |
| 2013/09/13 | 3,260 | 3,320 | 3,255 | 3,320 | 113,100 |
| 2013/09/12 | 3,260 | 3,260 | 3,210 | 3,260 | 79,700 |
| 2013/09/11 | 3,350 | 3,350 | 3,260 | 3,265 | 40,300 |
| 2013/09/10 | 3,330 | 3,345 | 3,300 | 3,315 | 36,300 |
| 2013/09/09 | 3,285 | 3,335 | 3,265 | 3,335 | 45,200 |
| 2013/09/06 | 3,300 | 3,305 | 3,220 | 3,250 | 85,000 |
| 2013/09/05 | 3,310 | 3,330 | 3,265 | 3,285 | 28,100 |
| 2013/09/04 | 3,310 | 3,310 | 3,255 | 3,300 | 64,400 |
| 2013/09/03 | 3,190 | 3,305 | 3,190 | 3,305 | 72,500 |
| 2013/09/02 | 3,185 | 3,235 | 3,185 | 3,185 | 63,900 |
| 2013/08/30 | 3,270 | 3,270 | 3,160 | 3,170 | 90,700 |
| 2013/08/29 | 3,275 | 3,300 | 3,255 | 3,295 | 49,600 |
| 2013/08/28 | 3,300 | 3,305 | 3,235 | 3,270 | 76,400 |
| 2013/08/27 | 3,395 | 3,420 | 3,355 | 3,355 | 60,100 |
| 2013/08/26 | 3,420 | 3,420 | 3,360 | 3,390 | 75,600 |
| 2013/08/23 | 3,400 | 3,430 | 3,380 | 3,410 | 47,800 |
| 2013/08/22 | 3,445 | 3,445 | 3,345 | 3,370 | 64,200 |
| 2013/08/21 | 3,410 | 3,410 | 3,335 | 3,395 | 95,900 |
| 2013/08/20 | 3,490 | 3,490 | 3,410 | 3,415 | 123,800 |
| 2013/08/19 | 3,570 | 3,570 | 3,500 | 3,520 | 62,500 |
| 2013/08/16 | 3,570 | 3,595 | 3,550 | 3,575 | 17,700 |
| 2013/08/15 | 3,650 | 3,650 | 3,575 | 3,600 | 37,300 |
| 2013/08/14 | 3,635 | 3,650 | 3,595 | 3,650 | 28,900 |
| 2013/08/13 | 3,570 | 3,630 | 3,565 | 3,625 | 40,300 |
| 2013/08/12 | 3,545 | 3,545 | 3,490 | 3,515 | 47,100 |
| 2013/08/09 | 3,610 | 3,625 | 3,560 | 3,590 | 46,500 |
| 2013/08/08 | 3,590 | 3,640 | 3,555 | 3,595 | 67,200 |
| 2013/08/07 | 3,680 | 3,680 | 3,600 | 3,625 | 95,200 |
| 2013/08/06 | 3,640 | 3,690 | 3,600 | 3,690 | 69,000 |
| 2013/08/05 | 3,620 | 3,650 | 3,575 | 3,615 | 93,900 |
| 2013/08/02 | 3,565 | 3,655 | 3,520 | 3,655 | 172,400 |
| 2013/08/01 | 3,485 | 3,570 | 3,450 | 3,565 | 171,100 |
| 2013/07/31 | 3,475 | 3,570 | 3,405 | 3,480 | 233,300 |
| 2013/07/30 | 3,315 | 3,440 | 3,315 | 3,435 | 64,800 |
| 2013/07/29 | 3,380 | 3,380 | 3,325 | 3,345 | 38,500 |
| 2013/07/26 | 3,410 | 3,445 | 3,380 | 3,420 | 100,600 |
| 2013/07/25 | 3,450 | 3,475 | 3,430 | 3,460 | 63,400 |
| 2013/07/24 | 3,500 | 3,500 | 3,460 | 3,470 | 72,800 |
| 2013/07/23 | 3,430 | 3,505 | 3,425 | 3,500 | 72,500 |
| 2013/07/22 | 3,455 | 3,470 | 3,400 | 3,430 | 61,100 |
| 2013/07/19 | 3,430 | 3,470 | 3,390 | 3,450 | 113,000 |
| 2013/07/18 | 3,430 | 3,435 | 3,390 | 3,410 | 64,400 |
| 2013/07/17 | 3,395 | 3,445 | 3,385 | 3,415 | 83,800 |
| 2013/07/16 | 3,400 | 3,480 | 3,395 | 3,445 | 112,300 |
| 2013/07/12 | 3,350 | 3,400 | 3,350 | 3,390 | 126,600 |
| 2013/07/11 | 3,375 | 3,395 | 3,350 | 3,390 | 86,200 |
| 2013/07/10 | 3,390 | 3,390 | 3,360 | 3,380 | 59,800 |
| 2013/07/09 | 3,390 | 3,395 | 3,355 | 3,380 | 106,600 |
| 2013/07/08 | 3,375 | 3,395 | 3,365 | 3,365 | 100,700 |
| 2013/07/05 | 3,350 | 3,365 | 3,340 | 3,360 | 54,800 |
| 2013/07/04 | 3,325 | 3,380 | 3,325 | 3,365 | 106,200 |
| 2013/07/03 | 3,355 | 3,375 | 3,315 | 3,360 | 63,900 |
| 2013/07/02 | 3,375 | 3,385 | 3,335 | 3,375 | 77,900 |
| 2013/07/01 | 3,295 | 3,330 | 3,240 | 3,325 | 66,100 |
| 2013/06/28 | 3,180 | 3,300 | 3,180 | 3,300 | 66,500 |
| 2013/06/27 | 3,170 | 3,210 | 3,130 | 3,210 | 83,100 |
| 2013/06/26 | 3,300 | 3,300 | 3,100 | 3,120 | 73,300 |
| 2013/06/25 | 3,195 | 3,205 | 3,125 | 3,160 | 86,400 |
| 2013/06/24 | 3,260 | 3,260 | 3,175 | 3,180 | 43,300 |
| 2013/06/21 | 3,115 | 3,215 | 3,095 | 3,205 | 252,000 |
| 2013/06/20 | 3,130 | 3,155 | 3,090 | 3,140 | 113,100 |
| 2013/06/19 | 3,110 | 3,150 | 3,095 | 3,145 | 98,600 |
| 2013/06/18 | 3,090 | 3,115 | 3,015 | 3,060 | 133,300 |
| 2013/06/17 | 2,936 | 3,060 | 2,912 | 3,060 | 92,600 |
| 2013/06/14 | 2,978 | 3,025 | 2,949 | 2,961 | 137,300 |
| 2013/06/13 | 2,980 | 2,985 | 2,879 | 2,949 | 170,600 |
| 2013/06/12 | 3,005 | 3,035 | 2,965 | 3,020 | 140,300 |
| 2013/06/11 | 3,060 | 3,100 | 3,010 | 3,050 | 89,500 |
| 2013/06/10 | 3,015 | 3,105 | 3,015 | 3,095 | 84,300 |
| 2013/06/07 | 2,950 | 3,050 | 2,900 | 3,010 | 123,300 |
| 2013/06/06 | 3,020 | 3,050 | 2,972 | 2,978 | 114,100 |
| 2013/06/05 | 3,125 | 3,195 | 3,080 | 3,080 | 42,000 |
| 2013/06/04 | 3,100 | 3,165 | 3,035 | 3,160 | 67,500 |
| 2013/06/03 | 3,180 | 3,180 | 3,095 | 3,100 | 46,600 |
| 2013/05/31 | 3,205 | 3,290 | 3,190 | 3,220 | 102,400 |
| 2013/05/30 | 3,255 | 3,265 | 3,135 | 3,155 | 89,400 |
| 2013/05/29 | 3,215 | 3,375 | 3,215 | 3,325 | 227,500 |
| 2013/05/28 | 3,175 | 3,245 | 3,165 | 3,175 | 82,400 |
| 2013/05/27 | 3,050 | 3,300 | 3,050 | 3,230 | 123,300 |
| 2013/05/24 | 3,210 | 3,315 | 3,180 | 3,250 | 212,700 |
| 2013/05/23 | 3,500 | 3,515 | 3,335 | 3,335 | 346,600 |
| 2013/05/22 | 3,520 | 3,525 | 3,425 | 3,430 | 155,600 |
| 2013/05/21 | 3,555 | 3,575 | 3,490 | 3,520 | 102,900 |
| 2013/05/20 | 3,605 | 3,610 | 3,540 | 3,555 | 128,400 |
| 2013/05/17 | 3,560 | 3,640 | 3,505 | 3,600 | 242,700 |
| 2013/05/16 | 3,640 | 3,645 | 3,520 | 3,575 | 120,400 |
| 2013/05/15 | 3,725 | 3,735 | 3,625 | 3,640 | 97,000 |
| 2013/05/14 | 3,735 | 3,750 | 3,725 | 3,725 | 76,100 |
| 2013/05/13 | 3,740 | 3,745 | 3,710 | 3,730 | 92,200 |
| 2013/05/10 | 3,725 | 3,745 | 3,710 | 3,725 | 114,500 |
| 2013/05/09 | 3,740 | 3,745 | 3,715 | 3,725 | 62,900 |
| 2013/05/08 | 3,700 | 3,770 | 3,680 | 3,720 | 72,100 |
| 2013/05/07 | 3,600 | 3,670 | 3,585 | 3,665 | 49,100 |
| 2013/05/02 | 3,505 | 3,575 | 3,505 | 3,575 | 36,900 |
| 2013/05/01 | 3,580 | 3,600 | 3,525 | 3,525 | 51,100 |
| 2013/04/30 | 3,555 | 3,600 | 3,520 | 3,565 | 49,300 |
| 2013/04/26 | 3,640 | 3,650 | 3,510 | 3,520 | 47,100 |
| 2013/04/25 | 3,600 | 3,635 | 3,590 | 3,630 | 42,000 |
| 2013/04/24 | 3,600 | 3,615 | 3,580 | 3,615 | 35,500 |
| 2013/04/23 | 3,590 | 3,600 | 3,550 | 3,600 | 48,900 |
| 2013/04/22 | 3,530 | 3,595 | 3,530 | 3,585 | 42,300 |
| 2013/04/19 | 3,495 | 3,545 | 3,455 | 3,530 | 48,000 |
| 2013/04/18 | 3,515 | 3,540 | 3,475 | 3,510 | 34,300 |
| 2013/04/17 | 3,520 | 3,545 | 3,500 | 3,515 | 27,900 |
| 2013/04/16 | 3,535 | 3,570 | 3,475 | 3,505 | 76,200 |
| 2013/04/15 | 3,520 | 3,560 | 3,495 | 3,540 | 79,000 |
| 2013/04/12 | 3,505 | 3,515 | 3,485 | 3,495 | 51,200 |
| 2013/04/11 | 3,480 | 3,520 | 3,440 | 3,505 | 82,400 |
| 2013/04/10 | 3,460 | 3,490 | 3,415 | 3,470 | 78,700 |
| 2013/04/09 | 3,335 | 3,455 | 3,315 | 3,440 | 135,200 |
| 2013/04/08 | 3,265 | 3,340 | 3,250 | 3,335 | 96,800 |
| 2013/04/05 | 3,245 | 3,270 | 3,195 | 3,255 | 147,900 |
| 2013/04/04 | 3,140 | 3,225 | 3,120 | 3,210 | 125,400 |
| 2013/04/03 | 3,030 | 3,175 | 3,025 | 3,150 | 93,900 |
| 2013/04/02 | 3,020 | 3,130 | 2,943 | 3,050 | 99,800 |
| 2013/04/01 | 3,265 | 3,270 | 3,085 | 3,095 | 103,900 |
| 2013/03/29 | 3,345 | 3,345 | 3,280 | 3,300 | 53,100 |
| 2013/03/28 | 3,340 | 3,360 | 3,305 | 3,340 | 63,300 |
| 2013/03/27 | 3,305 | 3,350 | 3,270 | 3,340 | 105,100 |
| 2013/03/26 | 3,345 | 3,360 | 3,315 | 3,345 | 111,200 |
| 2013/03/25 | 3,280 | 3,330 | 3,270 | 3,300 | 98,300 |
| 2013/03/22 | 3,260 | 3,320 | 3,255 | 3,260 | 98,000 |
| 2013/03/21 | 3,200 | 3,270 | 3,200 | 3,255 | 85,100 |
| 2013/03/19 | 3,110 | 3,175 | 3,105 | 3,160 | 104,100 |
| 2013/03/18 | 3,160 | 3,160 | 3,120 | 3,135 | 54,700 |
| 2013/03/15 | 3,140 | 3,165 | 3,135 | 3,160 | 50,400 |
| 2013/03/14 | 3,130 | 3,150 | 3,115 | 3,145 | 38,400 |
| 2013/03/13 | 3,125 | 3,170 | 3,120 | 3,130 | 54,600 |
| 2013/03/12 | 3,045 | 3,145 | 3,030 | 3,135 | 127,000 |
| 2013/03/11 | 3,000 | 3,050 | 2,995 | 3,040 | 63,000 |
| 2013/03/08 | 2,984 | 3,010 | 2,964 | 2,993 | 87,600 |
| 2013/03/07 | 3,000 | 3,015 | 2,990 | 2,990 | 35,200 |
| 2013/03/06 | 2,947 | 3,000 | 2,943 | 2,997 | 43,600 |
| 2013/03/05 | 2,994 | 3,015 | 2,928 | 2,931 | 53,700 |
| 2013/03/04 | 2,920 | 2,990 | 2,920 | 2,971 | 68,200 |
| 2013/03/01 | 2,892 | 2,927 | 2,879 | 2,912 | 61,600 |
| 2013/02/28 | 2,874 | 2,900 | 2,872 | 2,891 | 46,400 |
| 2013/02/27 | 2,887 | 2,887 | 2,850 | 2,874 | 62,500 |
| 2013/02/26 | 2,866 | 2,894 | 2,847 | 2,887 | 56,500 |
| 2013/02/25 | 2,870 | 2,897 | 2,855 | 2,875 | 50,500 |
| 2013/02/22 | 2,850 | 2,870 | 2,846 | 2,861 | 41,700 |
| 2013/02/21 | 2,846 | 2,893 | 2,845 | 2,867 | 76,900 |
| 2013/02/20 | 2,813 | 2,880 | 2,813 | 2,854 | 90,400 |
| 2013/02/19 | 2,787 | 2,838 | 2,778 | 2,828 | 72,300 |
| 2013/02/18 | 2,731 | 2,811 | 2,731 | 2,796 | 62,300 |
| 2013/02/15 | 2,789 | 2,789 | 2,718 | 2,744 | 84,100 |
| 2013/02/14 | 2,818 | 2,828 | 2,805 | 2,805 | 56,900 |
| 2013/02/13 | 2,790 | 2,808 | 2,781 | 2,791 | 62,600 |
| 2013/02/12 | 2,786 | 2,830 | 2,786 | 2,810 | 79,200 |
| 2013/02/08 | 2,779 | 2,799 | 2,750 | 2,786 | 76,300 |
| 2013/02/07 | 2,761 | 2,787 | 2,751 | 2,780 | 44,800 |
| 2013/02/06 | 2,741 | 2,784 | 2,738 | 2,763 | 79,600 |
| 2013/02/05 | 2,710 | 2,748 | 2,709 | 2,728 | 123,600 |
| 2013/02/04 | 2,779 | 2,791 | 2,707 | 2,739 | 84,900 |
| 2013/02/01 | 2,720 | 2,832 | 2,705 | 2,773 | 127,700 |
| 2013/01/31 | 2,650 | 2,730 | 2,640 | 2,719 | 121,800 |
| 2013/01/30 | 2,540 | 2,595 | 2,533 | 2,585 | 71,700 |
| 2013/01/29 | 2,501 | 2,542 | 2,501 | 2,524 | 32,600 |
| 2013/01/28 | 2,540 | 2,545 | 2,531 | 2,531 | 53,500 |
| 2013/01/25 | 2,520 | 2,547 | 2,520 | 2,535 | 52,100 |
| 2013/01/24 | 2,524 | 2,531 | 2,505 | 2,523 | 48,800 |
| 2013/01/23 | 2,486 | 2,537 | 2,486 | 2,523 | 100,100 |
| 2013/01/22 | 2,494 | 2,504 | 2,486 | 2,493 | 58,100 |
| 2013/01/21 | 2,492 | 2,510 | 2,490 | 2,492 | 34,400 |
| 2013/01/18 | 2,492 | 2,527 | 2,468 | 2,489 | 104,800 |
| 2013/01/17 | 2,458 | 2,488 | 2,437 | 2,480 | 79,000 |
| 2013/01/16 | 2,441 | 2,494 | 2,439 | 2,454 | 77,400 |
| 2013/01/15 | 2,468 | 2,468 | 2,428 | 2,443 | 146,100 |
| 2013/01/11 | 2,511 | 2,511 | 2,468 | 2,476 | 73,000 |
| 2013/01/10 | 2,450 | 2,512 | 2,442 | 2,511 | 82,300 |
| 2013/01/09 | 2,480 | 2,480 | 2,437 | 2,450 | 84,700 |
| 2013/01/08 | 2,481 | 2,525 | 2,480 | 2,508 | 81,400 |
| 2013/01/07 | 2,432 | 2,483 | 2,431 | 2,481 | 81,800 |
| 2013/01/04 | 2,414 | 2,448 | 2,408 | 2,434 | 114,400 |