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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,955 | 4,960 | 4,845 | 4,895 | 64,400 |
| 2015/12/29 | 4,860 | 4,945 | 4,790 | 4,930 | 68,400 |
| 2015/12/28 | 4,995 | 5,000 | 4,855 | 4,905 | 69,500 |
| 2015/12/25 | 4,915 | 5,020 | 4,910 | 4,950 | 59,200 |
| 2015/12/24 | 4,990 | 5,010 | 4,900 | 4,905 | 75,500 |
| 2015/12/22 | 4,940 | 4,985 | 4,875 | 4,900 | 92,200 |
| 2015/12/21 | 4,825 | 4,880 | 4,795 | 4,870 | 75,600 |
| 2015/12/18 | 4,835 | 4,970 | 4,815 | 4,835 | 109,500 |
| 2015/12/17 | 4,770 | 4,845 | 4,755 | 4,810 | 82,000 |
| 2015/12/16 | 4,800 | 4,810 | 4,605 | 4,655 | 235,900 |
| 2015/12/15 | 4,780 | 4,845 | 4,750 | 4,765 | 124,500 |
| 2015/12/14 | 4,680 | 4,785 | 4,680 | 4,780 | 101,000 |
| 2015/12/11 | 4,665 | 4,820 | 4,655 | 4,750 | 189,200 |
| 2015/12/10 | 4,550 | 4,595 | 4,500 | 4,575 | 100,500 |
| 2015/12/09 | 4,770 | 4,770 | 4,575 | 4,590 | 136,200 |
| 2015/12/08 | 4,830 | 4,835 | 4,750 | 4,770 | 39,200 |
| 2015/12/07 | 4,865 | 4,870 | 4,800 | 4,810 | 47,000 |
| 2015/12/04 | 4,810 | 4,835 | 4,760 | 4,795 | 70,500 |
| 2015/12/03 | 4,950 | 4,950 | 4,840 | 4,845 | 106,800 |
| 2015/12/02 | 4,970 | 4,970 | 4,915 | 4,950 | 110,100 |
| 2015/12/01 | 4,955 | 4,955 | 4,890 | 4,950 | 169,500 |
| 2015/11/30 | 5,030 | 5,030 | 4,930 | 4,945 | 61,800 |
| 2015/11/27 | 5,090 | 5,090 | 5,000 | 5,020 | 61,400 |
| 2015/11/26 | 5,110 | 5,130 | 5,060 | 5,060 | 133,000 |
| 2015/11/25 | 5,120 | 5,120 | 4,995 | 5,110 | 157,800 |
| 2015/11/24 | 5,050 | 5,120 | 5,030 | 5,090 | 193,700 |
| 2015/11/20 | 4,830 | 4,990 | 4,810 | 4,975 | 154,200 |
| 2015/11/19 | 4,780 | 4,840 | 4,760 | 4,790 | 62,700 |
| 2015/11/18 | 4,625 | 4,780 | 4,625 | 4,735 | 88,600 |
| 2015/11/17 | 4,610 | 4,620 | 4,535 | 4,585 | 122,000 |
| 2015/11/16 | 4,585 | 4,620 | 4,550 | 4,570 | 116,900 |
| 2015/11/13 | 4,745 | 4,765 | 4,690 | 4,710 | 48,500 |
| 2015/11/12 | 4,800 | 4,820 | 4,760 | 4,775 | 48,200 |
| 2015/11/11 | 4,725 | 4,795 | 4,715 | 4,795 | 76,100 |
| 2015/11/10 | 4,665 | 4,700 | 4,630 | 4,680 | 91,500 |
| 2015/11/09 | 4,730 | 4,755 | 4,625 | 4,650 | 79,000 |
| 2015/11/06 | 4,730 | 4,770 | 4,670 | 4,705 | 57,400 |
| 2015/11/05 | 4,670 | 4,740 | 4,625 | 4,725 | 70,800 |
| 2015/11/04 | 4,645 | 4,650 | 4,565 | 4,625 | 77,400 |
| 2015/11/02 | 4,730 | 4,760 | 4,600 | 4,645 | 140,900 |
| 2015/10/30 | 4,450 | 4,870 | 4,430 | 4,815 | 211,200 |
| 2015/10/29 | 4,430 | 4,455 | 4,375 | 4,450 | 128,900 |
| 2015/10/28 | 4,450 | 4,500 | 4,420 | 4,450 | 64,700 |
| 2015/10/27 | 4,490 | 4,565 | 4,410 | 4,425 | 71,300 |
| 2015/10/26 | 4,450 | 4,520 | 4,450 | 4,485 | 50,600 |
| 2015/10/23 | 4,545 | 4,545 | 4,440 | 4,475 | 92,700 |
| 2015/10/22 | 4,440 | 4,510 | 4,415 | 4,490 | 69,000 |
| 2015/10/21 | 4,430 | 4,435 | 4,380 | 4,430 | 56,600 |
| 2015/10/20 | 4,430 | 4,440 | 4,320 | 4,420 | 102,400 |
| 2015/10/19 | 4,385 | 4,445 | 4,340 | 4,420 | 121,400 |
| 2015/10/16 | 4,320 | 4,400 | 4,290 | 4,385 | 136,100 |
| 2015/10/15 | 4,285 | 4,295 | 4,235 | 4,275 | 129,800 |
| 2015/10/14 | 4,190 | 4,265 | 4,155 | 4,255 | 131,200 |
| 2015/10/13 | 4,190 | 4,235 | 4,145 | 4,230 | 99,400 |
| 2015/10/09 | 4,155 | 4,230 | 4,140 | 4,225 | 89,600 |
| 2015/10/08 | 4,115 | 4,180 | 4,080 | 4,125 | 76,500 |
| 2015/10/07 | 4,180 | 4,180 | 4,035 | 4,135 | 98,400 |
| 2015/10/06 | 4,190 | 4,215 | 4,140 | 4,175 | 55,300 |
| 2015/10/05 | 4,135 | 4,175 | 4,080 | 4,150 | 116,700 |
| 2015/10/02 | 3,975 | 4,170 | 3,960 | 4,105 | 241,000 |
| 2015/10/01 | 3,710 | 3,930 | 3,710 | 3,880 | 269,000 |
| 2015/09/30 | 3,800 | 3,900 | 3,790 | 3,900 | 111,900 |
| 2015/09/29 | 3,850 | 3,865 | 3,725 | 3,735 | 94,900 |
| 2015/09/28 | 3,795 | 3,890 | 3,755 | 3,875 | 84,800 |
| 2015/09/25 | 3,870 | 3,920 | 3,785 | 3,815 | 175,400 |
| 2015/09/24 | 3,875 | 3,935 | 3,815 | 3,820 | 129,200 |
| 2015/09/18 | 4,000 | 4,010 | 3,900 | 3,910 | 108,100 |
| 2015/09/17 | 3,975 | 4,085 | 3,960 | 4,070 | 78,400 |
| 2015/09/16 | 4,035 | 4,075 | 3,880 | 3,920 | 145,800 |
| 2015/09/15 | 4,155 | 4,155 | 4,010 | 4,060 | 157,200 |
| 2015/09/14 | 4,185 | 4,250 | 4,120 | 4,140 | 97,100 |
| 2015/09/11 | 4,145 | 4,225 | 4,140 | 4,150 | 178,600 |
| 2015/09/10 | 4,015 | 4,060 | 3,960 | 3,995 | 106,200 |
| 2015/09/09 | 4,050 | 4,175 | 3,990 | 4,175 | 135,400 |
| 2015/09/08 | 3,880 | 3,975 | 3,830 | 3,950 | 182,000 |
| 2015/09/07 | 3,900 | 3,935 | 3,855 | 3,875 | 131,100 |
| 2015/09/04 | 4,145 | 4,150 | 3,930 | 3,940 | 135,600 |
| 2015/09/03 | 4,120 | 4,180 | 4,080 | 4,110 | 165,300 |
| 2015/09/02 | 4,050 | 4,170 | 4,035 | 4,120 | 137,900 |
| 2015/09/01 | 4,350 | 4,360 | 4,140 | 4,140 | 142,700 |
| 2015/08/31 | 4,450 | 4,450 | 4,360 | 4,425 | 81,300 |
| 2015/08/28 | 4,495 | 4,495 | 4,385 | 4,450 | 85,200 |
| 2015/08/27 | 4,390 | 4,480 | 4,355 | 4,375 | 98,100 |
| 2015/08/26 | 4,235 | 4,345 | 4,220 | 4,285 | 110,800 |
| 2015/08/25 | 4,100 | 4,435 | 4,100 | 4,240 | 157,700 |
| 2015/08/24 | 4,440 | 4,495 | 4,320 | 4,350 | 139,900 |
| 2015/08/21 | 4,535 | 4,590 | 4,510 | 4,510 | 161,900 |
| 2015/08/20 | 4,715 | 4,750 | 4,640 | 4,650 | 139,100 |
| 2015/08/19 | 4,780 | 4,780 | 4,720 | 4,755 | 100,500 |
| 2015/08/18 | 4,830 | 4,865 | 4,755 | 4,770 | 111,500 |
| 2015/08/17 | 4,840 | 4,860 | 4,790 | 4,830 | 109,600 |
| 2015/08/14 | 4,880 | 4,910 | 4,835 | 4,860 | 104,100 |
| 2015/08/13 | 4,870 | 4,915 | 4,785 | 4,885 | 192,100 |
| 2015/08/12 | 5,080 | 5,090 | 4,855 | 4,875 | 227,500 |
| 2015/08/11 | 5,260 | 5,260 | 5,090 | 5,140 | 76,300 |
| 2015/08/10 | 5,100 | 5,290 | 5,070 | 5,270 | 85,300 |
| 2015/08/07 | 5,090 | 5,140 | 5,020 | 5,140 | 98,600 |
| 2015/08/06 | 5,250 | 5,310 | 5,060 | 5,070 | 126,700 |
| 2015/08/05 | 5,330 | 5,330 | 5,160 | 5,230 | 102,300 |
| 2015/08/04 | 5,170 | 5,360 | 5,150 | 5,280 | 128,500 |
| 2015/08/03 | 5,110 | 5,250 | 5,080 | 5,180 | 187,200 |
| 2015/07/31 | 5,320 | 5,320 | 5,000 | 5,130 | 277,000 |
| 2015/07/30 | 5,580 | 5,580 | 5,220 | 5,320 | 136,300 |
| 2015/07/29 | 5,540 | 5,640 | 5,470 | 5,570 | 133,100 |
| 2015/07/28 | 5,410 | 5,540 | 5,370 | 5,510 | 72,700 |
| 2015/07/27 | 5,530 | 5,600 | 5,480 | 5,510 | 72,500 |
| 2015/07/24 | 5,530 | 5,600 | 5,410 | 5,580 | 111,700 |
| 2015/07/23 | 5,380 | 5,600 | 5,380 | 5,550 | 102,200 |
| 2015/07/22 | 5,340 | 5,450 | 5,340 | 5,380 | 63,600 |
| 2015/07/21 | 5,390 | 5,430 | 5,340 | 5,370 | 57,800 |
| 2015/07/17 | 5,230 | 5,370 | 5,210 | 5,350 | 137,600 |
| 2015/07/16 | 5,270 | 5,370 | 5,240 | 5,300 | 68,000 |
| 2015/07/15 | 5,210 | 5,300 | 5,170 | 5,270 | 68,200 |
| 2015/07/14 | 5,200 | 5,250 | 5,100 | 5,190 | 170,300 |
| 2015/07/13 | 5,060 | 5,110 | 4,920 | 5,080 | 199,300 |
| 2015/07/10 | 5,240 | 5,310 | 5,140 | 5,160 | 72,500 |
| 2015/07/09 | 5,100 | 5,240 | 5,000 | 5,230 | 120,000 |
| 2015/07/08 | 5,390 | 5,390 | 5,270 | 5,270 | 89,000 |
| 2015/07/07 | 5,410 | 5,460 | 5,370 | 5,390 | 71,700 |
| 2015/07/06 | 5,460 | 5,500 | 5,390 | 5,400 | 68,300 |
| 2015/07/03 | 5,510 | 5,540 | 5,460 | 5,530 | 39,400 |
| 2015/07/02 | 5,600 | 5,600 | 5,500 | 5,540 | 60,000 |
| 2015/07/01 | 5,580 | 5,580 | 5,490 | 5,550 | 108,700 |
| 2015/06/30 | 5,340 | 5,500 | 5,340 | 5,450 | 133,900 |
| 2015/06/29 | 5,480 | 5,530 | 5,330 | 5,370 | 169,100 |
| 2015/06/26 | 5,700 | 5,720 | 5,580 | 5,580 | 88,400 |
| 2015/06/25 | 5,560 | 5,720 | 5,530 | 5,670 | 124,200 |
| 2015/06/24 | 5,580 | 5,600 | 5,500 | 5,530 | 64,500 |
| 2015/06/23 | 5,490 | 5,570 | 5,440 | 5,550 | 71,200 |
| 2015/06/22 | 5,440 | 5,520 | 5,410 | 5,510 | 77,000 |
| 2015/06/19 | 5,420 | 5,530 | 5,400 | 5,490 | 171,000 |
| 2015/06/18 | 5,200 | 5,350 | 5,160 | 5,290 | 136,700 |
| 2015/06/17 | 5,210 | 5,270 | 5,180 | 5,250 | 63,700 |
| 2015/06/16 | 5,120 | 5,280 | 5,120 | 5,250 | 98,100 |
| 2015/06/15 | 5,140 | 5,200 | 5,120 | 5,170 | 112,900 |
| 2015/06/12 | 4,990 | 5,190 | 4,990 | 5,160 | 230,700 |
| 2015/06/11 | 5,000 | 5,040 | 4,910 | 5,000 | 238,800 |
| 2015/06/10 | 4,910 | 4,915 | 4,765 | 4,785 | 52,200 |
| 2015/06/09 | 4,885 | 4,935 | 4,880 | 4,905 | 101,400 |
| 2015/06/08 | 4,905 | 4,975 | 4,890 | 4,950 | 111,700 |
| 2015/06/05 | 4,900 | 4,960 | 4,885 | 4,900 | 51,200 |
| 2015/06/04 | 4,840 | 4,935 | 4,820 | 4,915 | 94,000 |
| 2015/06/03 | 4,835 | 4,835 | 4,760 | 4,790 | 57,900 |
| 2015/06/02 | 4,790 | 4,895 | 4,790 | 4,845 | 104,500 |
| 2015/06/01 | 4,810 | 4,845 | 4,770 | 4,810 | 73,100 |
| 2015/05/29 | 4,885 | 4,930 | 4,835 | 4,835 | 133,800 |
| 2015/05/28 | 5,010 | 5,010 | 4,875 | 4,925 | 95,200 |
| 2015/05/27 | 4,900 | 5,080 | 4,895 | 5,050 | 158,800 |
| 2015/05/26 | 4,665 | 4,930 | 4,660 | 4,900 | 124,800 |
| 2015/05/25 | 4,730 | 4,745 | 4,625 | 4,665 | 55,100 |
| 2015/05/22 | 4,705 | 4,725 | 4,680 | 4,710 | 45,100 |
| 2015/05/21 | 4,620 | 4,715 | 4,620 | 4,690 | 82,500 |
| 2015/05/20 | 4,695 | 4,715 | 4,645 | 4,685 | 97,000 |
| 2015/05/19 | 4,545 | 4,675 | 4,545 | 4,660 | 82,100 |
| 2015/05/18 | 4,525 | 4,535 | 4,465 | 4,505 | 58,300 |
| 2015/05/15 | 4,410 | 4,530 | 4,410 | 4,525 | 66,100 |
| 2015/05/14 | 4,460 | 4,510 | 4,405 | 4,410 | 87,500 |
| 2015/05/13 | 4,475 | 4,485 | 4,410 | 4,450 | 93,100 |
| 2015/05/12 | 4,520 | 4,550 | 4,370 | 4,390 | 167,000 |
| 2015/05/11 | 4,515 | 4,520 | 4,380 | 4,390 | 92,600 |
| 2015/05/08 | 4,505 | 4,555 | 4,430 | 4,435 | 71,700 |
| 2015/05/07 | 4,630 | 4,700 | 4,505 | 4,515 | 81,300 |
| 2015/05/01 | 4,620 | 4,715 | 4,590 | 4,700 | 87,600 |
| 2015/04/30 | 4,690 | 4,710 | 4,595 | 4,620 | 87,900 |
| 2015/04/28 | 4,650 | 4,715 | 4,650 | 4,690 | 78,700 |
| 2015/04/27 | 4,670 | 4,730 | 4,665 | 4,690 | 31,400 |
| 2015/04/24 | 4,670 | 4,765 | 4,645 | 4,705 | 83,400 |
| 2015/04/23 | 4,680 | 4,720 | 4,615 | 4,630 | 93,000 |
| 2015/04/22 | 4,680 | 4,740 | 4,675 | 4,725 | 85,200 |
| 2015/04/21 | 4,720 | 4,800 | 4,720 | 4,745 | 50,200 |
| 2015/04/20 | 4,635 | 4,770 | 4,605 | 4,725 | 60,800 |
| 2015/04/17 | 4,680 | 4,730 | 4,585 | 4,700 | 113,600 |
| 2015/04/16 | 4,830 | 4,850 | 4,675 | 4,710 | 79,200 |
| 2015/04/15 | 4,905 | 4,915 | 4,790 | 4,800 | 75,200 |
| 2015/04/14 | 4,890 | 4,910 | 4,815 | 4,900 | 59,300 |
| 2015/04/13 | 4,790 | 4,890 | 4,755 | 4,890 | 82,800 |
| 2015/04/10 | 4,760 | 4,790 | 4,705 | 4,785 | 60,300 |
| 2015/04/09 | 4,785 | 4,870 | 4,785 | 4,795 | 83,900 |
| 2015/04/08 | 4,720 | 4,830 | 4,710 | 4,745 | 93,700 |
| 2015/04/07 | 4,655 | 4,695 | 4,620 | 4,690 | 68,700 |
| 2015/04/06 | 4,655 | 4,670 | 4,620 | 4,655 | 38,300 |
| 2015/04/03 | 4,500 | 4,690 | 4,470 | 4,685 | 122,700 |
| 2015/04/02 | 4,395 | 4,490 | 4,380 | 4,470 | 62,000 |
| 2015/04/01 | 4,390 | 4,395 | 4,330 | 4,370 | 48,800 |
| 2015/03/31 | 4,415 | 4,415 | 4,360 | 4,395 | 39,500 |
| 2015/03/30 | 4,360 | 4,390 | 4,345 | 4,375 | 48,500 |
| 2015/03/27 | 4,425 | 4,450 | 4,315 | 4,360 | 94,000 |
| 2015/03/26 | 4,530 | 4,535 | 4,410 | 4,450 | 154,700 |
| 2015/03/25 | 4,540 | 4,540 | 4,475 | 4,490 | 74,600 |
| 2015/03/24 | 4,540 | 4,545 | 4,500 | 4,520 | 68,500 |
| 2015/03/23 | 4,540 | 4,560 | 4,520 | 4,550 | 40,300 |
| 2015/03/20 | 4,535 | 4,570 | 4,505 | 4,530 | 60,400 |
| 2015/03/19 | 4,425 | 4,515 | 4,410 | 4,505 | 71,000 |
| 2015/03/18 | 4,405 | 4,450 | 4,380 | 4,450 | 39,600 |
| 2015/03/17 | 4,415 | 4,470 | 4,395 | 4,405 | 58,500 |
| 2015/03/16 | 4,355 | 4,395 | 4,335 | 4,370 | 56,600 |
| 2015/03/13 | 4,320 | 4,350 | 4,265 | 4,325 | 87,500 |
| 2015/03/12 | 4,270 | 4,300 | 4,235 | 4,285 | 79,700 |
| 2015/03/11 | 4,200 | 4,250 | 4,185 | 4,245 | 51,500 |
| 2015/03/10 | 4,140 | 4,245 | 4,140 | 4,225 | 79,900 |
| 2015/03/09 | 4,060 | 4,130 | 4,050 | 4,110 | 64,300 |
| 2015/03/06 | 4,050 | 4,055 | 4,035 | 4,050 | 67,100 |
| 2015/03/05 | 4,050 | 4,065 | 4,040 | 4,050 | 67,000 |
| 2015/03/04 | 4,055 | 4,060 | 4,020 | 4,035 | 45,600 |
| 2015/03/03 | 4,015 | 4,075 | 4,010 | 4,060 | 77,900 |
| 2015/03/02 | 4,050 | 4,070 | 4,025 | 4,040 | 57,800 |
| 2015/02/27 | 4,050 | 4,065 | 4,030 | 4,040 | 76,400 |
| 2015/02/26 | 4,015 | 4,040 | 4,000 | 4,035 | 93,200 |
| 2015/02/25 | 4,005 | 4,015 | 3,990 | 4,005 | 42,800 |
| 2015/02/24 | 4,000 | 4,005 | 3,980 | 3,995 | 36,500 |
| 2015/02/23 | 4,000 | 4,015 | 3,980 | 3,995 | 73,400 |
| 2015/02/20 | 4,000 | 4,040 | 3,965 | 3,970 | 52,400 |
| 2015/02/19 | 3,990 | 4,020 | 3,970 | 3,975 | 40,600 |
| 2015/02/18 | 4,050 | 4,050 | 3,990 | 3,990 | 54,900 |
| 2015/02/17 | 3,955 | 4,045 | 3,945 | 4,015 | 52,900 |
| 2015/02/16 | 3,965 | 4,000 | 3,955 | 3,990 | 44,400 |
| 2015/02/13 | 3,920 | 3,975 | 3,905 | 3,960 | 52,100 |
| 2015/02/12 | 3,920 | 3,980 | 3,910 | 3,950 | 83,200 |
| 2015/02/10 | 3,845 | 3,895 | 3,835 | 3,885 | 57,100 |
| 2015/02/09 | 3,815 | 3,845 | 3,800 | 3,845 | 35,200 |
| 2015/02/06 | 3,820 | 3,820 | 3,785 | 3,800 | 70,800 |
| 2015/02/05 | 3,815 | 3,825 | 3,775 | 3,795 | 61,600 |
| 2015/02/04 | 3,775 | 3,820 | 3,775 | 3,805 | 71,500 |
| 2015/02/03 | 3,750 | 3,785 | 3,685 | 3,770 | 126,900 |
| 2015/02/02 | 3,950 | 3,950 | 3,695 | 3,710 | 216,000 |
| 2015/01/30 | 3,930 | 3,995 | 3,905 | 3,990 | 64,700 |
| 2015/01/29 | 3,905 | 3,930 | 3,870 | 3,885 | 50,900 |
| 2015/01/28 | 3,910 | 3,925 | 3,860 | 3,915 | 67,400 |
| 2015/01/27 | 3,995 | 3,995 | 3,895 | 3,910 | 90,600 |
| 2015/01/26 | 3,960 | 3,995 | 3,960 | 3,990 | 82,600 |
| 2015/01/23 | 3,950 | 3,975 | 3,900 | 3,965 | 78,200 |
| 2015/01/22 | 3,940 | 3,965 | 3,900 | 3,935 | 73,300 |
| 2015/01/21 | 3,870 | 3,940 | 3,850 | 3,940 | 61,200 |
| 2015/01/20 | 3,820 | 3,870 | 3,810 | 3,840 | 38,300 |
| 2015/01/19 | 3,800 | 3,815 | 3,760 | 3,795 | 68,600 |
| 2015/01/16 | 3,820 | 3,835 | 3,760 | 3,805 | 60,700 |
| 2015/01/15 | 3,865 | 3,880 | 3,825 | 3,865 | 45,000 |
| 2015/01/14 | 3,835 | 3,920 | 3,830 | 3,840 | 35,400 |
| 2015/01/13 | 3,830 | 3,850 | 3,815 | 3,850 | 19,900 |
| 2015/01/09 | 3,860 | 3,875 | 3,830 | 3,845 | 26,700 |
| 2015/01/08 | 3,815 | 3,860 | 3,815 | 3,840 | 23,900 |
| 2015/01/07 | 3,800 | 3,830 | 3,795 | 3,805 | 29,100 |
| 2015/01/06 | 3,870 | 3,875 | 3,810 | 3,815 | 37,800 |
| 2015/01/05 | 3,915 | 3,940 | 3,895 | 3,905 | 33,200 |