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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,025 | 3,035 | 2,996 | 3,010 | 114,200 |
| 2018/12/27 | 2,914 | 3,050 | 2,902 | 3,045 | 135,900 |
| 2018/12/26 | 2,810 | 2,878 | 2,770 | 2,802 | 180,600 |
| 2018/12/25 | 2,885 | 2,901 | 2,776 | 2,805 | 153,800 |
| 2018/12/21 | 3,105 | 3,105 | 3,005 | 3,005 | 156,400 |
| 2018/12/20 | 3,160 | 3,180 | 3,090 | 3,100 | 108,900 |
| 2018/12/19 | 3,200 | 3,200 | 3,135 | 3,165 | 121,800 |
| 2018/12/18 | 3,185 | 3,235 | 3,130 | 3,220 | 163,000 |
| 2018/12/17 | 3,210 | 3,220 | 3,155 | 3,210 | 136,200 |
| 2018/12/14 | 3,220 | 3,235 | 3,125 | 3,180 | 355,200 |
| 2018/12/13 | 3,150 | 3,170 | 3,085 | 3,155 | 147,600 |
| 2018/12/12 | 3,140 | 3,190 | 3,120 | 3,150 | 173,600 |
| 2018/12/11 | 3,130 | 3,135 | 3,085 | 3,120 | 86,100 |
| 2018/12/10 | 3,120 | 3,160 | 3,105 | 3,110 | 67,800 |
| 2018/12/07 | 3,135 | 3,190 | 3,120 | 3,190 | 122,900 |
| 2018/12/06 | 3,185 | 3,215 | 3,130 | 3,145 | 106,900 |
| 2018/12/05 | 3,210 | 3,250 | 3,190 | 3,225 | 93,600 |
| 2018/12/04 | 3,305 | 3,330 | 3,265 | 3,280 | 93,900 |
| 2018/12/03 | 3,340 | 3,340 | 3,280 | 3,320 | 128,500 |
| 2018/11/30 | 3,265 | 3,340 | 3,250 | 3,330 | 144,900 |
| 2018/11/29 | 3,275 | 3,275 | 3,210 | 3,245 | 100,400 |
| 2018/11/28 | 3,215 | 3,280 | 3,215 | 3,255 | 101,900 |
| 2018/11/27 | 3,270 | 3,275 | 3,195 | 3,215 | 98,200 |
| 2018/11/26 | 3,220 | 3,255 | 3,200 | 3,235 | 70,100 |
| 2018/11/22 | 3,105 | 3,230 | 3,105 | 3,220 | 152,300 |
| 2018/11/21 | 3,110 | 3,175 | 3,100 | 3,175 | 98,600 |
| 2018/11/20 | 3,140 | 3,185 | 3,125 | 3,170 | 126,300 |
| 2018/11/19 | 3,195 | 3,215 | 3,150 | 3,165 | 127,100 |
| 2018/11/16 | 3,150 | 3,200 | 3,140 | 3,180 | 86,800 |
| 2018/11/15 | 3,100 | 3,170 | 3,095 | 3,170 | 103,000 |
| 2018/11/14 | 3,130 | 3,155 | 3,110 | 3,130 | 125,900 |
| 2018/11/13 | 3,150 | 3,160 | 3,075 | 3,135 | 184,900 |
| 2018/11/12 | 3,170 | 3,225 | 3,150 | 3,190 | 118,200 |
| 2018/11/09 | 3,235 | 3,235 | 3,165 | 3,185 | 100,800 |
| 2018/11/08 | 3,200 | 3,225 | 3,160 | 3,220 | 135,300 |
| 2018/11/07 | 3,180 | 3,240 | 3,160 | 3,180 | 176,300 |
| 2018/11/06 | 3,140 | 3,190 | 3,135 | 3,170 | 106,500 |
| 2018/11/05 | 3,080 | 3,140 | 3,035 | 3,115 | 238,700 |
| 2018/11/02 | 3,120 | 3,150 | 3,050 | 3,095 | 281,100 |
| 2018/11/01 | 3,070 | 3,175 | 3,055 | 3,155 | 232,900 |
| 2018/10/31 | 3,200 | 3,280 | 3,025 | 3,140 | 665,700 |
| 2018/10/30 | 3,085 | 3,180 | 3,055 | 3,110 | 739,500 |
| 2018/10/29 | 3,130 | 3,170 | 3,080 | 3,085 | 185,700 |
| 2018/10/26 | 3,175 | 3,190 | 3,115 | 3,130 | 190,700 |
| 2018/10/25 | 3,180 | 3,210 | 3,140 | 3,170 | 212,400 |
| 2018/10/24 | 3,230 | 3,325 | 3,230 | 3,280 | 328,600 |
| 2018/10/23 | 3,230 | 3,250 | 3,200 | 3,230 | 177,000 |
| 2018/10/22 | 3,205 | 3,280 | 3,200 | 3,265 | 106,600 |
| 2018/10/19 | 3,230 | 3,240 | 3,205 | 3,235 | 104,500 |
| 2018/10/18 | 3,320 | 3,335 | 3,245 | 3,250 | 167,800 |
| 2018/10/17 | 3,345 | 3,355 | 3,295 | 3,315 | 150,500 |
| 2018/10/16 | 3,290 | 3,320 | 3,255 | 3,295 | 170,400 |
| 2018/10/15 | 3,370 | 3,395 | 3,305 | 3,305 | 138,600 |
| 2018/10/12 | 3,380 | 3,435 | 3,375 | 3,410 | 124,000 |
| 2018/10/11 | 3,350 | 3,410 | 3,340 | 3,395 | 250,000 |
| 2018/10/10 | 3,570 | 3,635 | 3,485 | 3,505 | 228,900 |
| 2018/10/09 | 3,575 | 3,695 | 3,490 | 3,515 | 244,300 |
| 2018/10/05 | 3,555 | 3,595 | 3,530 | 3,565 | 249,500 |
| 2018/10/04 | 3,645 | 3,650 | 3,565 | 3,615 | 186,200 |
| 2018/10/03 | 3,695 | 3,695 | 3,630 | 3,650 | 95,400 |
| 2018/10/02 | 3,660 | 3,695 | 3,645 | 3,655 | 106,700 |
| 2018/10/01 | 3,600 | 3,635 | 3,580 | 3,615 | 84,100 |
| 2018/09/28 | 3,565 | 3,630 | 3,565 | 3,610 | 119,000 |
| 2018/09/27 | 3,595 | 3,630 | 3,540 | 3,555 | 116,900 |
| 2018/09/26 | 3,525 | 3,590 | 3,525 | 3,590 | 176,600 |
| 2018/09/25 | 3,445 | 3,575 | 3,435 | 3,575 | 240,900 |
| 2018/09/21 | 3,575 | 3,580 | 3,470 | 3,480 | 153,200 |
| 2018/09/20 | 3,570 | 3,570 | 3,465 | 3,525 | 169,600 |
| 2018/09/19 | 3,530 | 3,530 | 3,495 | 3,500 | 156,100 |
| 2018/09/18 | 3,375 | 3,495 | 3,365 | 3,495 | 154,900 |
| 2018/09/14 | 3,380 | 3,385 | 3,325 | 3,345 | 136,800 |
| 2018/09/13 | 3,345 | 3,375 | 3,315 | 3,335 | 105,500 |
| 2018/09/12 | 3,390 | 3,390 | 3,305 | 3,325 | 117,700 |
| 2018/09/11 | 3,420 | 3,435 | 3,370 | 3,380 | 104,600 |
| 2018/09/10 | 3,360 | 3,400 | 3,340 | 3,385 | 152,400 |
| 2018/09/07 | 3,325 | 3,375 | 3,325 | 3,360 | 148,800 |
| 2018/09/06 | 3,290 | 3,360 | 3,270 | 3,325 | 169,100 |
| 2018/09/05 | 3,395 | 3,395 | 3,305 | 3,305 | 175,400 |
| 2018/09/04 | 3,340 | 3,375 | 3,290 | 3,365 | 106,100 |
| 2018/09/03 | 3,385 | 3,385 | 3,290 | 3,295 | 143,400 |
| 2018/08/31 | 3,210 | 3,350 | 3,205 | 3,340 | 335,800 |
| 2018/08/30 | 3,330 | 3,335 | 3,215 | 3,250 | 550,500 |
| 2018/08/29 | 3,515 | 3,530 | 3,400 | 3,400 | 263,200 |
| 2018/08/28 | 3,500 | 3,525 | 3,480 | 3,510 | 131,400 |
| 2018/08/27 | 3,440 | 3,490 | 3,435 | 3,480 | 92,700 |
| 2018/08/24 | 3,390 | 3,435 | 3,375 | 3,435 | 134,600 |
| 2018/08/23 | 3,320 | 3,345 | 3,295 | 3,345 | 99,700 |
| 2018/08/22 | 3,235 | 3,300 | 3,235 | 3,295 | 130,100 |
| 2018/08/21 | 3,215 | 3,225 | 3,195 | 3,220 | 115,900 |
| 2018/08/20 | 3,285 | 3,320 | 3,255 | 3,260 | 116,000 |
| 2018/08/17 | 3,265 | 3,325 | 3,255 | 3,310 | 194,000 |
| 2018/08/16 | 3,270 | 3,275 | 3,200 | 3,200 | 156,500 |
| 2018/08/15 | 3,365 | 3,385 | 3,305 | 3,305 | 75,000 |
| 2018/08/14 | 3,315 | 3,350 | 3,300 | 3,350 | 71,100 |
| 2018/08/13 | 3,325 | 3,360 | 3,270 | 3,275 | 115,600 |
| 2018/08/10 | 3,425 | 3,445 | 3,375 | 3,380 | 73,600 |
| 2018/08/09 | 3,425 | 3,445 | 3,370 | 3,425 | 104,300 |
| 2018/08/08 | 3,365 | 3,475 | 3,360 | 3,420 | 294,100 |
| 2018/08/07 | 3,410 | 3,410 | 3,350 | 3,360 | 120,700 |
| 2018/08/06 | 3,465 | 3,475 | 3,390 | 3,415 | 164,000 |
| 2018/08/03 | 3,480 | 3,505 | 3,445 | 3,460 | 104,100 |
| 2018/08/02 | 3,560 | 3,560 | 3,410 | 3,430 | 139,600 |
| 2018/08/01 | 3,525 | 3,555 | 3,495 | 3,525 | 175,700 |
| 2018/07/31 | 3,510 | 3,640 | 3,285 | 3,485 | 698,100 |
| 2018/07/30 | 3,600 | 3,605 | 3,545 | 3,590 | 194,500 |
| 2018/07/27 | 3,540 | 3,615 | 3,505 | 3,610 | 140,100 |
| 2018/07/26 | 3,515 | 3,530 | 3,480 | 3,510 | 177,000 |
| 2018/07/25 | 3,500 | 3,535 | 3,470 | 3,495 | 137,700 |
| 2018/07/24 | 3,565 | 3,585 | 3,485 | 3,495 | 101,000 |
| 2018/07/23 | 3,565 | 3,590 | 3,520 | 3,535 | 98,200 |
| 2018/07/20 | 3,665 | 3,675 | 3,570 | 3,610 | 147,600 |
| 2018/07/19 | 3,720 | 3,720 | 3,645 | 3,660 | 131,300 |
| 2018/07/18 | 3,790 | 3,815 | 3,745 | 3,755 | 203,700 |
| 2018/07/17 | 3,670 | 3,800 | 3,660 | 3,780 | 307,800 |
| 2018/07/13 | 3,555 | 3,635 | 3,535 | 3,625 | 180,500 |
| 2018/07/12 | 3,510 | 3,535 | 3,485 | 3,495 | 125,400 |
| 2018/07/11 | 3,470 | 3,510 | 3,425 | 3,500 | 180,200 |
| 2018/07/10 | 3,590 | 3,590 | 3,485 | 3,505 | 182,900 |
| 2018/07/09 | 3,605 | 3,605 | 3,505 | 3,540 | 243,200 |
| 2018/07/06 | 3,480 | 3,525 | 3,425 | 3,455 | 170,800 |
| 2018/07/05 | 3,495 | 3,495 | 3,385 | 3,410 | 130,800 |
| 2018/07/04 | 3,365 | 3,525 | 3,365 | 3,505 | 271,100 |
| 2018/07/03 | 3,355 | 3,425 | 3,340 | 3,370 | 200,800 |
| 2018/07/02 | 3,435 | 3,435 | 3,335 | 3,335 | 143,100 |
| 2018/06/29 | 3,475 | 3,490 | 3,430 | 3,450 | 195,600 |
| 2018/06/28 | 3,390 | 3,445 | 3,335 | 3,430 | 157,500 |
| 2018/06/27 | 3,320 | 3,445 | 3,300 | 3,385 | 237,800 |
| 2018/06/26 | 3,240 | 3,320 | 3,235 | 3,300 | 216,500 |
| 2018/06/25 | 3,290 | 3,295 | 3,245 | 3,255 | 169,100 |
| 2018/06/22 | 3,300 | 3,360 | 3,290 | 3,335 | 220,900 |
| 2018/06/21 | 3,370 | 3,405 | 3,325 | 3,325 | 263,300 |
| 2018/06/20 | 3,385 | 3,450 | 3,385 | 3,440 | 263,400 |
| 2018/06/19 | 3,505 | 3,515 | 3,405 | 3,455 | 231,400 |
| 2018/06/18 | 3,565 | 3,575 | 3,515 | 3,545 | 85,700 |
| 2018/06/15 | 3,620 | 3,630 | 3,570 | 3,570 | 106,600 |
| 2018/06/14 | 3,625 | 3,625 | 3,545 | 3,570 | 135,700 |
| 2018/06/13 | 3,635 | 3,690 | 3,625 | 3,665 | 150,800 |
| 2018/06/12 | 3,625 | 3,645 | 3,590 | 3,620 | 59,500 |
| 2018/06/11 | 3,660 | 3,675 | 3,605 | 3,620 | 91,300 |
| 2018/06/08 | 3,655 | 3,690 | 3,650 | 3,665 | 146,300 |
| 2018/06/07 | 3,635 | 3,655 | 3,590 | 3,655 | 104,400 |
| 2018/06/06 | 3,660 | 3,685 | 3,600 | 3,620 | 105,000 |
| 2018/06/05 | 3,575 | 3,655 | 3,570 | 3,655 | 177,600 |
| 2018/06/04 | 3,565 | 3,570 | 3,495 | 3,505 | 137,300 |
| 2018/06/01 | 3,480 | 3,595 | 3,460 | 3,545 | 231,600 |
| 2018/05/31 | 3,480 | 3,580 | 3,480 | 3,550 | 311,000 |
| 2018/05/30 | 3,510 | 3,530 | 3,430 | 3,450 | 211,200 |
| 2018/05/29 | 3,595 | 3,605 | 3,535 | 3,555 | 94,900 |
| 2018/05/28 | 3,625 | 3,660 | 3,590 | 3,600 | 77,200 |
| 2018/05/25 | 3,670 | 3,680 | 3,625 | 3,650 | 100,700 |
| 2018/05/24 | 3,720 | 3,780 | 3,685 | 3,700 | 142,900 |
| 2018/05/23 | 3,645 | 3,730 | 3,640 | 3,690 | 189,300 |
| 2018/05/22 | 3,625 | 3,640 | 3,585 | 3,640 | 91,300 |
| 2018/05/21 | 3,600 | 3,665 | 3,590 | 3,650 | 116,800 |
| 2018/05/18 | 3,555 | 3,595 | 3,530 | 3,575 | 179,100 |
| 2018/05/17 | 3,595 | 3,610 | 3,565 | 3,570 | 95,500 |
| 2018/05/16 | 3,620 | 3,645 | 3,600 | 3,615 | 161,900 |
| 2018/05/15 | 3,635 | 3,640 | 3,585 | 3,620 | 125,200 |
| 2018/05/14 | 3,615 | 3,635 | 3,590 | 3,625 | 146,700 |
| 2018/05/11 | 3,590 | 3,640 | 3,590 | 3,615 | 188,400 |
| 2018/05/10 | 3,585 | 3,640 | 3,525 | 3,545 | 247,800 |
| 2018/05/09 | 3,670 | 3,765 | 3,545 | 3,590 | 396,500 |
| 2018/05/08 | 3,750 | 3,765 | 3,685 | 3,735 | 309,300 |
| 2018/05/07 | 3,675 | 3,735 | 3,650 | 3,705 | 168,200 |
| 2018/05/02 | 3,835 | 3,835 | 3,670 | 3,680 | 238,800 |
| 2018/05/01 | 3,910 | 3,930 | 3,770 | 3,780 | 221,600 |
| 2018/04/27 | 3,955 | 3,975 | 3,920 | 3,950 | 80,800 |
| 2018/04/26 | 3,945 | 3,945 | 3,910 | 3,940 | 51,900 |
| 2018/04/25 | 3,905 | 3,940 | 3,870 | 3,930 | 99,700 |
| 2018/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | 100,700 |
| 2018/04/23 | 3,885 | 3,885 | 3,835 | 3,865 | 95,200 |
| 2018/04/20 | 3,860 | 3,915 | 3,860 | 3,890 | 110,500 |
| 2018/04/19 | 3,910 | 3,910 | 3,850 | 3,890 | 93,400 |
| 2018/04/18 | 3,865 | 3,905 | 3,840 | 3,900 | 130,600 |
| 2018/04/17 | 3,830 | 3,870 | 3,800 | 3,850 | 135,000 |
| 2018/04/16 | 3,805 | 3,840 | 3,800 | 3,835 | 139,000 |
| 2018/04/13 | 3,770 | 3,775 | 3,715 | 3,755 | 112,600 |
| 2018/04/12 | 3,755 | 3,790 | 3,715 | 3,745 | 128,200 |
| 2018/04/11 | 3,750 | 3,755 | 3,640 | 3,695 | 155,100 |
| 2018/04/10 | 3,805 | 3,840 | 3,750 | 3,750 | 185,600 |
| 2018/04/09 | 3,880 | 3,895 | 3,815 | 3,825 | 173,700 |
| 2018/04/06 | 3,830 | 3,880 | 3,785 | 3,835 | 248,000 |
| 2018/04/05 | 3,805 | 3,810 | 3,755 | 3,800 | 182,600 |
| 2018/04/04 | 3,785 | 3,800 | 3,740 | 3,785 | 133,100 |
| 2018/04/03 | 3,645 | 3,730 | 3,630 | 3,715 | 127,000 |
| 2018/04/02 | 3,690 | 3,695 | 3,650 | 3,655 | 52,600 |
| 2018/03/30 | 3,680 | 3,690 | 3,635 | 3,670 | 69,900 |
| 2018/03/29 | 3,650 | 3,700 | 3,630 | 3,675 | 123,900 |
| 2018/03/28 | 3,550 | 3,615 | 3,520 | 3,610 | 103,800 |
| 2018/03/27 | 3,535 | 3,625 | 3,530 | 3,625 | 166,900 |
| 2018/03/26 | 3,420 | 3,515 | 3,420 | 3,515 | 131,600 |
| 2018/03/23 | 3,500 | 3,505 | 3,440 | 3,445 | 119,600 |
| 2018/03/22 | 3,485 | 3,565 | 3,480 | 3,560 | 128,900 |
| 2018/03/20 | 3,465 | 3,475 | 3,425 | 3,470 | 146,900 |
| 2018/03/19 | 3,540 | 3,560 | 3,490 | 3,500 | 150,400 |
| 2018/03/16 | 3,530 | 3,560 | 3,510 | 3,535 | 141,500 |
| 2018/03/15 | 3,540 | 3,545 | 3,500 | 3,520 | 180,900 |
| 2018/03/14 | 3,575 | 3,575 | 3,540 | 3,555 | 98,200 |
| 2018/03/13 | 3,560 | 3,570 | 3,540 | 3,565 | 106,200 |
| 2018/03/12 | 3,615 | 3,615 | 3,540 | 3,565 | 132,100 |
| 2018/03/09 | 3,605 | 3,645 | 3,540 | 3,570 | 135,500 |
| 2018/03/08 | 3,670 | 3,675 | 3,560 | 3,580 | 98,800 |
| 2018/03/07 | 3,615 | 3,670 | 3,605 | 3,645 | 90,600 |
| 2018/03/06 | 3,600 | 3,650 | 3,585 | 3,645 | 107,100 |
| 2018/03/05 | 3,525 | 3,605 | 3,520 | 3,545 | 129,700 |
| 2018/03/02 | 3,525 | 3,575 | 3,510 | 3,545 | 179,300 |
| 2018/03/01 | 3,745 | 3,750 | 3,655 | 3,665 | 104,200 |
| 2018/02/28 | 3,775 | 3,820 | 3,775 | 3,775 | 103,800 |
| 2018/02/27 | 3,770 | 3,775 | 3,740 | 3,775 | 62,200 |
| 2018/02/26 | 3,700 | 3,745 | 3,690 | 3,730 | 95,900 |
| 2018/02/23 | 3,700 | 3,705 | 3,645 | 3,660 | 112,900 |
| 2018/02/22 | 3,705 | 3,730 | 3,680 | 3,690 | 151,800 |
| 2018/02/21 | 3,825 | 3,830 | 3,755 | 3,770 | 80,600 |
| 2018/02/20 | 3,805 | 3,830 | 3,800 | 3,820 | 55,300 |
| 2018/02/19 | 3,820 | 3,855 | 3,795 | 3,835 | 88,000 |
| 2018/02/16 | 3,705 | 3,795 | 3,705 | 3,780 | 80,300 |
| 2018/02/15 | 3,715 | 3,720 | 3,635 | 3,660 | 87,900 |
| 2018/02/14 | 3,690 | 3,720 | 3,640 | 3,675 | 68,000 |
| 2018/02/13 | 3,690 | 3,735 | 3,665 | 3,690 | 148,800 |
| 2018/02/09 | 3,635 | 3,665 | 3,615 | 3,650 | 147,800 |
| 2018/02/08 | 3,785 | 3,785 | 3,715 | 3,730 | 99,400 |
| 2018/02/07 | 3,785 | 3,845 | 3,710 | 3,715 | 123,300 |
| 2018/02/06 | 3,780 | 3,805 | 3,625 | 3,660 | 170,100 |
| 2018/02/05 | 4,015 | 4,085 | 3,930 | 3,945 | 135,000 |
| 2018/02/02 | 4,040 | 4,060 | 3,960 | 4,015 | 168,600 |
| 2018/02/01 | 3,930 | 4,055 | 3,930 | 4,045 | 172,200 |
| 2018/01/31 | 3,980 | 3,990 | 3,885 | 3,890 | 200,100 |
| 2018/01/30 | 3,850 | 4,060 | 3,850 | 3,965 | 365,700 |
| 2018/01/29 | 3,785 | 3,815 | 3,770 | 3,790 | 111,100 |
| 2018/01/26 | 3,810 | 3,830 | 3,755 | 3,775 | 140,800 |
| 2018/01/25 | 3,860 | 3,860 | 3,810 | 3,810 | 87,900 |
| 2018/01/24 | 3,860 | 3,890 | 3,850 | 3,880 | 80,300 |
| 2018/01/23 | 3,820 | 3,870 | 3,820 | 3,860 | 95,200 |
| 2018/01/22 | 3,785 | 3,800 | 3,760 | 3,785 | 62,800 |
| 2018/01/19 | 3,770 | 3,820 | 3,760 | 3,780 | 60,900 |
| 2018/01/18 | 3,825 | 3,825 | 3,755 | 3,760 | 99,800 |
| 2018/01/17 | 3,810 | 3,815 | 3,770 | 3,785 | 131,000 |
| 2018/01/16 | 3,760 | 3,835 | 3,755 | 3,830 | 87,100 |
| 2018/01/15 | 3,770 | 3,775 | 3,745 | 3,750 | 44,800 |
| 2018/01/12 | 3,765 | 3,780 | 3,730 | 3,730 | 85,900 |
| 2018/01/11 | 3,780 | 3,795 | 3,755 | 3,795 | 80,300 |
| 2018/01/10 | 3,835 | 3,835 | 3,780 | 3,790 | 79,900 |
| 2018/01/09 | 3,810 | 3,840 | 3,755 | 3,825 | 191,500 |
| 2018/01/05 | 3,765 | 3,820 | 3,725 | 3,810 | 173,300 |
| 2018/01/04 | 3,755 | 3,780 | 3,740 | 3,780 | 113,500 |