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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,995 | 3,995 | 3,960 | 3,960 | 26,700 |
| 2014/12/29 | 4,000 | 4,025 | 3,950 | 3,985 | 48,000 |
| 2014/12/26 | 3,970 | 4,000 | 3,955 | 3,990 | 29,000 |
| 2014/12/25 | 3,955 | 3,985 | 3,955 | 3,970 | 41,000 |
| 2014/12/24 | 3,930 | 3,985 | 3,915 | 3,980 | 49,700 |
| 2014/12/22 | 3,830 | 3,885 | 3,830 | 3,875 | 74,600 |
| 2014/12/19 | 3,900 | 3,930 | 3,805 | 3,830 | 89,100 |
| 2014/12/18 | 3,940 | 3,940 | 3,855 | 3,860 | 51,300 |
| 2014/12/17 | 3,855 | 3,900 | 3,830 | 3,830 | 56,000 |
| 2014/12/16 | 3,905 | 3,965 | 3,870 | 3,900 | 34,400 |
| 2014/12/15 | 4,010 | 4,030 | 3,965 | 3,970 | 90,200 |
| 2014/12/12 | 3,885 | 4,000 | 3,885 | 3,980 | 72,600 |
| 2014/12/11 | 3,890 | 3,945 | 3,880 | 3,925 | 33,400 |
| 2014/12/10 | 3,910 | 3,985 | 3,910 | 3,945 | 41,100 |
| 2014/12/09 | 3,915 | 4,005 | 3,915 | 3,935 | 45,900 |
| 2014/12/08 | 4,000 | 4,000 | 3,970 | 3,985 | 27,900 |
| 2014/12/05 | 4,005 | 4,015 | 3,985 | 4,000 | 41,900 |
| 2014/12/04 | 3,995 | 4,030 | 3,975 | 4,010 | 49,000 |
| 2014/12/03 | 3,895 | 4,000 | 3,885 | 3,975 | 133,200 |
| 2014/12/02 | 3,895 | 3,895 | 3,850 | 3,890 | 51,000 |
| 2014/12/01 | 3,810 | 3,860 | 3,810 | 3,850 | 31,900 |
| 2014/11/28 | 3,755 | 3,810 | 3,740 | 3,795 | 29,900 |
| 2014/11/27 | 3,765 | 3,780 | 3,730 | 3,730 | 43,900 |
| 2014/11/26 | 3,780 | 3,795 | 3,760 | 3,765 | 58,600 |
| 2014/11/25 | 3,855 | 3,860 | 3,775 | 3,780 | 68,800 |
| 2014/11/21 | 3,865 | 3,885 | 3,830 | 3,860 | 38,300 |
| 2014/11/20 | 3,895 | 3,910 | 3,870 | 3,870 | 29,100 |
| 2014/11/19 | 3,955 | 3,990 | 3,905 | 3,910 | 49,000 |
| 2014/11/18 | 3,865 | 3,960 | 3,865 | 3,955 | 81,600 |
| 2014/11/17 | 3,930 | 3,930 | 3,825 | 3,840 | 53,900 |
| 2014/11/14 | 4,000 | 4,000 | 3,900 | 3,960 | 92,300 |
| 2014/11/13 | 3,890 | 3,960 | 3,875 | 3,950 | 75,000 |
| 2014/11/12 | 3,850 | 3,880 | 3,835 | 3,875 | 94,700 |
| 2014/11/11 | 3,800 | 3,865 | 3,775 | 3,850 | 65,600 |
| 2014/11/10 | 3,775 | 3,805 | 3,760 | 3,785 | 57,200 |
| 2014/11/07 | 3,835 | 3,855 | 3,800 | 3,810 | 85,900 |
| 2014/11/06 | 3,835 | 3,835 | 3,795 | 3,810 | 82,700 |
| 2014/11/05 | 3,785 | 3,820 | 3,780 | 3,810 | 112,300 |
| 2014/11/04 | 3,825 | 3,850 | 3,725 | 3,785 | 186,800 |
| 2014/10/31 | 3,640 | 3,740 | 3,620 | 3,725 | 101,900 |
| 2014/10/30 | 3,640 | 3,665 | 3,605 | 3,605 | 51,300 |
| 2014/10/29 | 3,685 | 3,695 | 3,625 | 3,655 | 55,000 |
| 2014/10/28 | 3,650 | 3,680 | 3,635 | 3,655 | 40,900 |
| 2014/10/27 | 3,660 | 3,685 | 3,635 | 3,650 | 37,600 |
| 2014/10/24 | 3,640 | 3,660 | 3,630 | 3,635 | 32,800 |
| 2014/10/23 | 3,610 | 3,650 | 3,585 | 3,635 | 78,400 |
| 2014/10/22 | 3,500 | 3,685 | 3,500 | 3,665 | 156,400 |
| 2014/10/21 | 3,480 | 3,505 | 3,430 | 3,430 | 53,300 |
| 2014/10/20 | 3,485 | 3,500 | 3,435 | 3,465 | 67,400 |
| 2014/10/17 | 3,500 | 3,510 | 3,410 | 3,420 | 58,700 |
| 2014/10/16 | 3,510 | 3,560 | 3,505 | 3,510 | 84,300 |
| 2014/10/15 | 3,495 | 3,570 | 3,475 | 3,545 | 65,000 |
| 2014/10/14 | 3,505 | 3,545 | 3,490 | 3,495 | 59,600 |
| 2014/10/10 | 3,505 | 3,590 | 3,505 | 3,575 | 71,600 |
| 2014/10/09 | 3,620 | 3,635 | 3,555 | 3,565 | 28,500 |
| 2014/10/08 | 3,585 | 3,610 | 3,555 | 3,595 | 52,700 |
| 2014/10/07 | 3,675 | 3,675 | 3,605 | 3,610 | 48,400 |
| 2014/10/06 | 3,680 | 3,680 | 3,615 | 3,615 | 53,100 |
| 2014/10/03 | 3,565 | 3,635 | 3,565 | 3,625 | 50,600 |
| 2014/10/02 | 3,690 | 3,770 | 3,585 | 3,595 | 126,600 |
| 2014/10/01 | 3,790 | 3,800 | 3,670 | 3,695 | 118,000 |
| 2014/09/30 | 3,900 | 3,900 | 3,770 | 3,785 | 100,400 |
| 2014/09/29 | 3,855 | 3,895 | 3,825 | 3,885 | 53,500 |
| 2014/09/26 | 3,895 | 3,910 | 3,835 | 3,845 | 62,900 |
| 2014/09/25 | 3,895 | 3,900 | 3,880 | 3,895 | 61,400 |
| 2014/09/24 | 3,920 | 3,920 | 3,865 | 3,880 | 58,000 |
| 2014/09/22 | 3,915 | 3,945 | 3,895 | 3,920 | 34,800 |
| 2014/09/19 | 3,910 | 3,950 | 3,900 | 3,935 | 71,800 |
| 2014/09/18 | 3,905 | 3,945 | 3,890 | 3,900 | 49,700 |
| 2014/09/17 | 3,880 | 3,900 | 3,880 | 3,890 | 21,700 |
| 2014/09/16 | 3,875 | 3,895 | 3,855 | 3,870 | 54,000 |
| 2014/09/12 | 3,955 | 3,965 | 3,890 | 3,895 | 85,800 |
| 2014/09/11 | 3,950 | 3,965 | 3,900 | 3,930 | 39,700 |
| 2014/09/10 | 3,850 | 3,940 | 3,850 | 3,940 | 43,500 |
| 2014/09/09 | 3,905 | 3,925 | 3,850 | 3,850 | 66,500 |
| 2014/09/08 | 3,935 | 3,955 | 3,865 | 3,910 | 51,400 |
| 2014/09/05 | 3,950 | 3,950 | 3,900 | 3,910 | 19,900 |
| 2014/09/04 | 3,900 | 3,935 | 3,900 | 3,915 | 17,700 |
| 2014/09/03 | 4,040 | 4,040 | 3,895 | 3,905 | 61,300 |
| 2014/09/02 | 4,025 | 4,045 | 3,990 | 4,000 | 92,500 |
| 2014/09/01 | 4,020 | 4,050 | 3,995 | 4,020 | 41,300 |
| 2014/08/29 | 4,005 | 4,015 | 3,980 | 4,010 | 38,200 |
| 2014/08/28 | 3,975 | 4,005 | 3,960 | 4,000 | 51,700 |
| 2014/08/27 | 4,030 | 4,050 | 3,975 | 4,000 | 48,600 |
| 2014/08/26 | 4,020 | 4,035 | 3,990 | 4,020 | 37,100 |
| 2014/08/25 | 4,000 | 4,045 | 4,000 | 4,020 | 39,000 |
| 2014/08/22 | 4,010 | 4,010 | 3,985 | 4,000 | 34,300 |
| 2014/08/21 | 4,015 | 4,030 | 3,985 | 4,020 | 24,700 |
| 2014/08/20 | 4,000 | 4,025 | 3,985 | 4,000 | 31,300 |
| 2014/08/19 | 3,995 | 4,000 | 3,985 | 4,000 | 16,500 |
| 2014/08/18 | 3,970 | 3,995 | 3,960 | 3,985 | 14,400 |
| 2014/08/15 | 3,990 | 4,000 | 3,975 | 3,990 | 31,400 |
| 2014/08/14 | 3,915 | 3,975 | 3,900 | 3,970 | 67,100 |
| 2014/08/13 | 3,890 | 3,920 | 3,860 | 3,905 | 41,100 |
| 2014/08/12 | 3,930 | 3,930 | 3,885 | 3,900 | 41,400 |
| 2014/08/11 | 3,870 | 3,910 | 3,860 | 3,900 | 38,100 |
| 2014/08/08 | 3,870 | 3,890 | 3,810 | 3,830 | 54,000 |
| 2014/08/07 | 3,775 | 3,880 | 3,770 | 3,875 | 80,000 |
| 2014/08/06 | 3,800 | 3,820 | 3,760 | 3,775 | 78,400 |
| 2014/08/05 | 3,880 | 3,915 | 3,820 | 3,830 | 109,300 |
| 2014/08/04 | 3,850 | 3,885 | 3,825 | 3,855 | 49,800 |
| 2014/08/01 | 3,795 | 3,930 | 3,790 | 3,870 | 101,100 |
| 2014/07/31 | 3,785 | 3,860 | 3,720 | 3,795 | 234,400 |
| 2014/07/30 | 3,950 | 4,000 | 3,950 | 3,995 | 62,500 |
| 2014/07/29 | 3,985 | 3,990 | 3,955 | 3,970 | 33,300 |
| 2014/07/28 | 4,000 | 4,015 | 3,970 | 3,990 | 45,700 |
| 2014/07/25 | 4,040 | 4,040 | 3,980 | 4,000 | 50,800 |
| 2014/07/24 | 4,050 | 4,060 | 4,035 | 4,045 | 107,300 |
| 2014/07/23 | 4,085 | 4,095 | 3,975 | 4,055 | 135,800 |
| 2014/07/22 | 3,960 | 4,110 | 3,955 | 4,055 | 104,000 |
| 2014/07/18 | 3,925 | 3,985 | 3,910 | 3,960 | 70,100 |
| 2014/07/17 | 3,920 | 3,930 | 3,900 | 3,910 | 43,500 |
| 2014/07/16 | 3,925 | 3,930 | 3,880 | 3,915 | 73,600 |
| 2014/07/15 | 3,805 | 3,910 | 3,800 | 3,900 | 124,800 |
| 2014/07/14 | 3,740 | 3,780 | 3,725 | 3,775 | 39,600 |
| 2014/07/11 | 3,695 | 3,765 | 3,690 | 3,755 | 47,600 |
| 2014/07/10 | 3,780 | 3,780 | 3,715 | 3,740 | 39,800 |
| 2014/07/09 | 3,760 | 3,770 | 3,725 | 3,765 | 37,800 |
| 2014/07/08 | 3,735 | 3,790 | 3,720 | 3,760 | 63,800 |
| 2014/07/07 | 3,770 | 3,770 | 3,675 | 3,700 | 59,800 |
| 2014/07/04 | 3,720 | 3,785 | 3,715 | 3,770 | 66,300 |
| 2014/07/03 | 3,680 | 3,720 | 3,665 | 3,710 | 65,400 |
| 2014/07/02 | 3,685 | 3,695 | 3,660 | 3,685 | 31,500 |
| 2014/07/01 | 3,625 | 3,690 | 3,625 | 3,680 | 63,000 |
| 2014/06/30 | 3,610 | 3,640 | 3,580 | 3,605 | 36,800 |
| 2014/06/27 | 3,605 | 3,620 | 3,575 | 3,615 | 43,700 |
| 2014/06/26 | 3,610 | 3,645 | 3,610 | 3,630 | 45,000 |
| 2014/06/25 | 3,585 | 3,645 | 3,585 | 3,630 | 35,300 |
| 2014/06/24 | 3,635 | 3,645 | 3,605 | 3,620 | 65,800 |
| 2014/06/23 | 3,620 | 3,660 | 3,620 | 3,635 | 22,500 |
| 2014/06/20 | 3,680 | 3,680 | 3,615 | 3,645 | 86,800 |
| 2014/06/19 | 3,530 | 3,665 | 3,520 | 3,630 | 144,100 |
| 2014/06/18 | 3,505 | 3,555 | 3,500 | 3,550 | 55,400 |
| 2014/06/17 | 3,475 | 3,535 | 3,475 | 3,515 | 96,600 |
| 2014/06/16 | 3,435 | 3,475 | 3,420 | 3,455 | 45,700 |
| 2014/06/13 | 3,450 | 3,460 | 3,395 | 3,450 | 89,800 |
| 2014/06/12 | 3,425 | 3,475 | 3,415 | 3,450 | 95,900 |
| 2014/06/11 | 3,400 | 3,450 | 3,385 | 3,405 | 54,100 |
| 2014/06/10 | 3,400 | 3,435 | 3,390 | 3,405 | 36,400 |
| 2014/06/09 | 3,410 | 3,430 | 3,375 | 3,425 | 66,800 |
| 2014/06/06 | 3,450 | 3,450 | 3,400 | 3,415 | 52,500 |
| 2014/06/05 | 3,450 | 3,480 | 3,430 | 3,455 | 40,600 |
| 2014/06/04 | 3,475 | 3,480 | 3,430 | 3,455 | 39,900 |
| 2014/06/03 | 3,500 | 3,500 | 3,435 | 3,450 | 82,800 |
| 2014/06/02 | 3,465 | 3,525 | 3,435 | 3,500 | 72,000 |
| 2014/05/30 | 3,425 | 3,535 | 3,420 | 3,465 | 177,400 |
| 2014/05/29 | 3,390 | 3,415 | 3,380 | 3,395 | 60,000 |
| 2014/05/28 | 3,440 | 3,460 | 3,385 | 3,415 | 85,000 |
| 2014/05/27 | 3,470 | 3,480 | 3,400 | 3,430 | 73,900 |
| 2014/05/26 | 3,410 | 3,475 | 3,405 | 3,475 | 45,000 |
| 2014/05/23 | 3,365 | 3,420 | 3,365 | 3,410 | 54,300 |
| 2014/05/22 | 3,330 | 3,375 | 3,315 | 3,325 | 29,600 |
| 2014/05/21 | 3,320 | 3,345 | 3,290 | 3,310 | 52,400 |
| 2014/05/20 | 3,325 | 3,330 | 3,270 | 3,310 | 86,700 |
| 2014/05/19 | 3,335 | 3,355 | 3,325 | 3,330 | 33,700 |
| 2014/05/16 | 3,405 | 3,405 | 3,330 | 3,335 | 90,700 |
| 2014/05/15 | 3,435 | 3,435 | 3,390 | 3,410 | 80,700 |
| 2014/05/14 | 3,435 | 3,480 | 3,430 | 3,470 | 53,600 |
| 2014/05/13 | 3,465 | 3,485 | 3,435 | 3,445 | 49,400 |
| 2014/05/12 | 3,450 | 3,485 | 3,400 | 3,450 | 85,300 |
| 2014/05/09 | 3,450 | 3,510 | 3,400 | 3,480 | 67,300 |
| 2014/05/08 | 3,490 | 3,505 | 3,460 | 3,480 | 38,200 |
| 2014/05/07 | 3,590 | 3,590 | 3,490 | 3,490 | 64,800 |
| 2014/05/02 | 3,580 | 3,625 | 3,575 | 3,620 | 40,300 |
| 2014/05/01 | 3,595 | 3,620 | 3,565 | 3,600 | 50,900 |
| 2014/04/30 | 3,555 | 3,605 | 3,555 | 3,585 | 31,300 |
| 2014/04/28 | 3,545 | 3,560 | 3,515 | 3,555 | 45,700 |
| 2014/04/25 | 3,560 | 3,635 | 3,550 | 3,555 | 45,400 |
| 2014/04/24 | 3,650 | 3,670 | 3,605 | 3,630 | 51,900 |
| 2014/04/23 | 3,620 | 3,640 | 3,575 | 3,635 | 29,900 |
| 2014/04/22 | 3,630 | 3,635 | 3,590 | 3,590 | 22,700 |
| 2014/04/21 | 3,625 | 3,650 | 3,605 | 3,630 | 22,400 |
| 2014/04/18 | 3,620 | 3,620 | 3,575 | 3,595 | 20,900 |
| 2014/04/17 | 3,600 | 3,655 | 3,580 | 3,610 | 45,000 |
| 2014/04/16 | 3,585 | 3,600 | 3,530 | 3,600 | 42,800 |
| 2014/04/15 | 3,515 | 3,555 | 3,435 | 3,540 | 99,800 |
| 2014/04/14 | 3,395 | 3,495 | 3,395 | 3,445 | 48,000 |
| 2014/04/11 | 3,450 | 3,450 | 3,370 | 3,400 | 111,500 |
| 2014/04/10 | 3,490 | 3,525 | 3,455 | 3,480 | 81,200 |
| 2014/04/09 | 3,510 | 3,530 | 3,465 | 3,490 | 83,900 |
| 2014/04/08 | 3,595 | 3,615 | 3,545 | 3,550 | 49,200 |
| 2014/04/07 | 3,655 | 3,685 | 3,635 | 3,650 | 21,500 |
| 2014/04/04 | 3,710 | 3,750 | 3,685 | 3,710 | 48,800 |
| 2014/04/03 | 3,645 | 3,730 | 3,635 | 3,710 | 52,600 |
| 2014/04/02 | 3,715 | 3,740 | 3,670 | 3,670 | 57,400 |
| 2014/04/01 | 3,685 | 3,710 | 3,580 | 3,705 | 92,900 |
| 2014/03/31 | 3,690 | 3,740 | 3,660 | 3,730 | 66,800 |
| 2014/03/28 | 3,620 | 3,685 | 3,615 | 3,685 | 56,400 |
| 2014/03/27 | 3,570 | 3,650 | 3,560 | 3,640 | 72,700 |
| 2014/03/26 | 3,630 | 3,675 | 3,615 | 3,670 | 114,900 |
| 2014/03/25 | 3,540 | 3,615 | 3,540 | 3,565 | 97,900 |
| 2014/03/24 | 3,485 | 3,560 | 3,465 | 3,535 | 60,200 |
| 2014/03/20 | 3,465 | 3,500 | 3,430 | 3,430 | 37,700 |
| 2014/03/19 | 3,435 | 3,460 | 3,385 | 3,415 | 44,200 |
| 2014/03/18 | 3,350 | 3,450 | 3,340 | 3,425 | 37,500 |
| 2014/03/17 | 3,380 | 3,380 | 3,315 | 3,330 | 53,200 |
| 2014/03/14 | 3,425 | 3,445 | 3,380 | 3,390 | 96,100 |
| 2014/03/13 | 3,480 | 3,500 | 3,470 | 3,485 | 33,500 |
| 2014/03/12 | 3,545 | 3,545 | 3,480 | 3,480 | 29,200 |
| 2014/03/11 | 3,560 | 3,590 | 3,515 | 3,565 | 35,900 |
| 2014/03/10 | 3,550 | 3,570 | 3,540 | 3,545 | 22,400 |
| 2014/03/07 | 3,525 | 3,560 | 3,510 | 3,560 | 23,800 |
| 2014/03/06 | 3,525 | 3,525 | 3,485 | 3,515 | 30,600 |
| 2014/03/05 | 3,560 | 3,570 | 3,515 | 3,525 | 43,400 |
| 2014/03/04 | 3,495 | 3,575 | 3,495 | 3,560 | 103,800 |
| 2014/03/03 | 3,420 | 3,515 | 3,410 | 3,510 | 75,600 |
| 2014/02/28 | 3,500 | 3,500 | 3,385 | 3,460 | 128,100 |
| 2014/02/27 | 3,515 | 3,515 | 3,475 | 3,495 | 31,400 |
| 2014/02/26 | 3,535 | 3,540 | 3,455 | 3,485 | 126,000 |
| 2014/02/25 | 3,515 | 3,540 | 3,480 | 3,540 | 62,400 |
| 2014/02/24 | 3,570 | 3,570 | 3,455 | 3,495 | 174,900 |
| 2014/02/21 | 3,505 | 3,580 | 3,505 | 3,575 | 58,100 |
| 2014/02/20 | 3,500 | 3,525 | 3,495 | 3,505 | 50,800 |
| 2014/02/19 | 3,490 | 3,525 | 3,455 | 3,520 | 77,400 |
| 2014/02/18 | 3,435 | 3,515 | 3,415 | 3,510 | 62,100 |
| 2014/02/17 | 3,385 | 3,445 | 3,360 | 3,435 | 36,100 |
| 2014/02/14 | 3,430 | 3,445 | 3,360 | 3,385 | 48,800 |
| 2014/02/13 | 3,420 | 3,445 | 3,390 | 3,405 | 43,700 |
| 2014/02/12 | 3,370 | 3,430 | 3,365 | 3,415 | 49,100 |
| 2014/02/10 | 3,355 | 3,375 | 3,335 | 3,355 | 24,400 |
| 2014/02/07 | 3,315 | 3,340 | 3,280 | 3,300 | 49,200 |
| 2014/02/06 | 3,350 | 3,355 | 3,280 | 3,285 | 62,300 |
| 2014/02/05 | 3,415 | 3,430 | 3,380 | 3,385 | 118,100 |
| 2014/02/04 | 3,470 | 3,490 | 3,380 | 3,410 | 124,100 |
| 2014/02/03 | 3,440 | 3,620 | 3,415 | 3,550 | 247,500 |
| 2014/01/31 | 3,350 | 3,535 | 3,300 | 3,530 | 309,900 |
| 2014/01/30 | 3,100 | 3,140 | 3,060 | 3,130 | 134,500 |
| 2014/01/29 | 3,110 | 3,150 | 3,090 | 3,135 | 60,100 |
| 2014/01/28 | 3,135 | 3,150 | 3,090 | 3,090 | 57,900 |
| 2014/01/27 | 3,150 | 3,160 | 3,115 | 3,125 | 61,700 |
| 2014/01/24 | 3,225 | 3,225 | 3,165 | 3,180 | 98,200 |
| 2014/01/23 | 3,320 | 3,330 | 3,270 | 3,270 | 43,300 |
| 2014/01/22 | 3,370 | 3,370 | 3,290 | 3,320 | 52,800 |
| 2014/01/21 | 3,370 | 3,385 | 3,360 | 3,365 | 24,400 |
| 2014/01/20 | 3,330 | 3,380 | 3,315 | 3,375 | 40,200 |
| 2014/01/17 | 3,330 | 3,355 | 3,320 | 3,325 | 29,600 |
| 2014/01/16 | 3,345 | 3,380 | 3,335 | 3,335 | 44,300 |
| 2014/01/15 | 3,370 | 3,375 | 3,330 | 3,370 | 47,400 |
| 2014/01/14 | 3,370 | 3,370 | 3,330 | 3,345 | 43,100 |
| 2014/01/10 | 3,380 | 3,380 | 3,310 | 3,375 | 78,300 |
| 2014/01/09 | 3,415 | 3,415 | 3,360 | 3,405 | 36,600 |
| 2014/01/08 | 3,375 | 3,425 | 3,370 | 3,425 | 84,100 |
| 2014/01/07 | 3,345 | 3,380 | 3,335 | 3,355 | 75,800 |
| 2014/01/06 | 3,350 | 3,370 | 3,320 | 3,340 | 65,700 |