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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,468 | 1,475 | 1,461 | 1,464 | 70,800 |
| 2022/12/29 | 1,475 | 1,475 | 1,446 | 1,463 | 82,000 |
| 2022/12/28 | 1,469 | 1,471 | 1,459 | 1,469 | 100,300 |
| 2022/12/27 | 1,437 | 1,470 | 1,437 | 1,469 | 131,100 |
| 2022/12/26 | 1,433 | 1,437 | 1,414 | 1,424 | 84,400 |
| 2022/12/23 | 1,430 | 1,434 | 1,420 | 1,432 | 79,700 |
| 2022/12/22 | 1,427 | 1,446 | 1,421 | 1,442 | 142,600 |
| 2022/12/21 | 1,410 | 1,421 | 1,407 | 1,419 | 161,900 |
| 2022/12/20 | 1,414 | 1,425 | 1,394 | 1,407 | 164,100 |
| 2022/12/19 | 1,404 | 1,419 | 1,396 | 1,414 | 129,200 |
| 2022/12/16 | 1,425 | 1,434 | 1,413 | 1,431 | 124,300 |
| 2022/12/15 | 1,449 | 1,466 | 1,437 | 1,438 | 156,300 |
| 2022/12/14 | 1,417 | 1,431 | 1,413 | 1,430 | 130,100 |
| 2022/12/13 | 1,419 | 1,432 | 1,414 | 1,419 | 156,500 |
| 2022/12/12 | 1,450 | 1,453 | 1,428 | 1,436 | 124,200 |
| 2022/12/09 | 1,450 | 1,472 | 1,448 | 1,468 | 88,100 |
| 2022/12/08 | 1,433 | 1,449 | 1,430 | 1,449 | 123,000 |
| 2022/12/07 | 1,412 | 1,450 | 1,412 | 1,439 | 143,400 |
| 2022/12/06 | 1,399 | 1,421 | 1,392 | 1,413 | 123,700 |
| 2022/12/05 | 1,415 | 1,421 | 1,391 | 1,404 | 115,300 |
| 2022/12/02 | 1,427 | 1,429 | 1,411 | 1,418 | 129,200 |
| 2022/12/01 | 1,442 | 1,449 | 1,424 | 1,435 | 107,600 |
| 2022/11/30 | 1,448 | 1,460 | 1,431 | 1,438 | 236,400 |
| 2022/11/29 | 1,430 | 1,455 | 1,425 | 1,450 | 125,300 |
| 2022/11/28 | 1,421 | 1,434 | 1,418 | 1,430 | 116,700 |
| 2022/11/25 | 1,423 | 1,432 | 1,415 | 1,425 | 127,300 |
| 2022/11/24 | 1,396 | 1,411 | 1,395 | 1,408 | 138,000 |
| 2022/11/22 | 1,387 | 1,398 | 1,386 | 1,396 | 168,500 |
| 2022/11/21 | 1,380 | 1,385 | 1,369 | 1,380 | 130,100 |
| 2022/11/18 | 1,376 | 1,379 | 1,357 | 1,372 | 145,100 |
| 2022/11/17 | 1,355 | 1,368 | 1,355 | 1,359 | 125,400 |
| 2022/11/16 | 1,356 | 1,359 | 1,339 | 1,355 | 111,800 |
| 2022/11/15 | 1,340 | 1,355 | 1,335 | 1,350 | 128,500 |
| 2022/11/14 | 1,350 | 1,360 | 1,340 | 1,340 | 149,300 |
| 2022/11/11 | 1,368 | 1,374 | 1,350 | 1,357 | 176,000 |
| 2022/11/10 | 1,345 | 1,346 | 1,333 | 1,339 | 172,700 |
| 2022/11/09 | 1,361 | 1,371 | 1,346 | 1,353 | 209,800 |
| 2022/11/08 | 1,380 | 1,395 | 1,365 | 1,365 | 238,800 |
| 2022/11/07 | 1,380 | 1,403 | 1,365 | 1,378 | 405,700 |
| 2022/11/04 | 1,420 | 1,420 | 1,363 | 1,403 | 980,000 |
| 2022/11/02 | 1,555 | 1,567 | 1,516 | 1,541 | 480,800 |
| 2022/11/01 | 1,508 | 1,509 | 1,491 | 1,497 | 64,800 |
| 2022/10/31 | 1,499 | 1,515 | 1,495 | 1,507 | 126,200 |
| 2022/10/28 | 1,454 | 1,499 | 1,454 | 1,496 | 235,400 |
| 2022/10/27 | 1,467 | 1,478 | 1,458 | 1,471 | 82,300 |
| 2022/10/26 | 1,458 | 1,486 | 1,454 | 1,475 | 87,800 |
| 2022/10/25 | 1,447 | 1,474 | 1,442 | 1,445 | 100,700 |
| 2022/10/24 | 1,481 | 1,481 | 1,443 | 1,443 | 106,700 |
| 2022/10/21 | 1,487 | 1,487 | 1,463 | 1,463 | 148,200 |
| 2022/10/20 | 1,488 | 1,509 | 1,488 | 1,502 | 85,800 |
| 2022/10/19 | 1,493 | 1,510 | 1,489 | 1,506 | 94,200 |
| 2022/10/18 | 1,527 | 1,541 | 1,500 | 1,500 | 104,700 |
| 2022/10/17 | 1,530 | 1,542 | 1,510 | 1,512 | 69,000 |
| 2022/10/14 | 1,537 | 1,544 | 1,514 | 1,537 | 196,900 |
| 2022/10/13 | 1,506 | 1,510 | 1,494 | 1,505 | 130,800 |
| 2022/10/12 | 1,489 | 1,521 | 1,471 | 1,520 | 243,200 |
| 2022/10/11 | 1,459 | 1,472 | 1,430 | 1,431 | 151,900 |
| 2022/10/07 | 1,481 | 1,491 | 1,474 | 1,481 | 118,300 |
| 2022/10/06 | 1,497 | 1,509 | 1,481 | 1,502 | 126,800 |
| 2022/10/05 | 1,525 | 1,535 | 1,491 | 1,491 | 108,400 |
| 2022/10/04 | 1,495 | 1,511 | 1,477 | 1,505 | 218,300 |
| 2022/10/03 | 1,517 | 1,517 | 1,459 | 1,472 | 198,500 |
| 2022/09/30 | 1,507 | 1,529 | 1,507 | 1,520 | 139,400 |
| 2022/09/29 | 1,511 | 1,523 | 1,498 | 1,516 | 121,000 |
| 2022/09/28 | 1,490 | 1,510 | 1,465 | 1,503 | 191,800 |
| 2022/09/27 | 1,498 | 1,536 | 1,498 | 1,517 | 128,600 |
| 2022/09/26 | 1,494 | 1,506 | 1,486 | 1,488 | 111,600 |
| 2022/09/22 | 1,503 | 1,514 | 1,498 | 1,507 | 69,600 |
| 2022/09/21 | 1,539 | 1,549 | 1,514 | 1,518 | 94,000 |
| 2022/09/20 | 1,524 | 1,541 | 1,513 | 1,541 | 113,900 |
| 2022/09/16 | 1,516 | 1,532 | 1,510 | 1,524 | 166,600 |
| 2022/09/15 | 1,520 | 1,532 | 1,510 | 1,522 | 166,800 |
| 2022/09/14 | 1,526 | 1,543 | 1,526 | 1,535 | 126,500 |
| 2022/09/13 | 1,544 | 1,560 | 1,532 | 1,560 | 97,000 |
| 2022/09/12 | 1,527 | 1,544 | 1,520 | 1,540 | 89,700 |
| 2022/09/09 | 1,500 | 1,528 | 1,500 | 1,514 | 167,400 |
| 2022/09/08 | 1,496 | 1,501 | 1,485 | 1,491 | 171,000 |
| 2022/09/07 | 1,489 | 1,489 | 1,464 | 1,478 | 136,500 |
| 2022/09/06 | 1,518 | 1,518 | 1,486 | 1,489 | 132,600 |
| 2022/09/05 | 1,506 | 1,519 | 1,489 | 1,505 | 195,400 |
| 2022/09/02 | 1,514 | 1,527 | 1,498 | 1,522 | 179,100 |
| 2022/09/01 | 1,488 | 1,504 | 1,481 | 1,498 | 147,900 |
| 2022/08/31 | 1,501 | 1,519 | 1,495 | 1,506 | 88,700 |
| 2022/08/30 | 1,523 | 1,527 | 1,512 | 1,517 | 71,200 |
| 2022/08/29 | 1,508 | 1,514 | 1,496 | 1,512 | 112,700 |
| 2022/08/26 | 1,539 | 1,551 | 1,527 | 1,537 | 99,200 |
| 2022/08/25 | 1,542 | 1,556 | 1,538 | 1,538 | 62,800 |
| 2022/08/24 | 1,559 | 1,563 | 1,526 | 1,539 | 120,100 |
| 2022/08/23 | 1,540 | 1,560 | 1,534 | 1,559 | 80,300 |
| 2022/08/22 | 1,560 | 1,563 | 1,535 | 1,552 | 182,300 |
| 2022/08/19 | 1,591 | 1,599 | 1,573 | 1,579 | 115,100 |
| 2022/08/18 | 1,607 | 1,618 | 1,566 | 1,575 | 184,800 |
| 2022/08/17 | 1,598 | 1,609 | 1,590 | 1,606 | 96,900 |
| 2022/08/16 | 1,597 | 1,603 | 1,570 | 1,584 | 200,300 |
| 2022/08/15 | 1,582 | 1,605 | 1,580 | 1,602 | 118,500 |
| 2022/08/12 | 1,600 | 1,600 | 1,566 | 1,577 | 153,400 |
| 2022/08/10 | 1,567 | 1,594 | 1,567 | 1,584 | 92,700 |
| 2022/08/09 | 1,583 | 1,595 | 1,568 | 1,574 | 72,400 |
| 2022/08/08 | 1,560 | 1,580 | 1,551 | 1,567 | 162,800 |
| 2022/08/05 | 1,536 | 1,577 | 1,536 | 1,563 | 138,800 |
| 2022/08/04 | 1,533 | 1,567 | 1,524 | 1,545 | 260,600 |
| 2022/08/03 | 1,570 | 1,579 | 1,531 | 1,539 | 244,500 |
| 2022/08/02 | 1,593 | 1,603 | 1,556 | 1,600 | 352,400 |
| 2022/08/01 | 1,659 | 1,702 | 1,515 | 1,543 | 818,500 |
| 2022/07/29 | 1,644 | 1,654 | 1,612 | 1,619 | 382,900 |
| 2022/07/28 | 1,665 | 1,672 | 1,613 | 1,620 | 419,200 |
| 2022/07/27 | 1,661 | 1,666 | 1,641 | 1,643 | 194,100 |
| 2022/07/26 | 1,662 | 1,672 | 1,650 | 1,667 | 168,000 |
| 2022/07/25 | 1,671 | 1,677 | 1,644 | 1,651 | 181,700 |
| 2022/07/22 | 1,677 | 1,688 | 1,670 | 1,675 | 186,600 |
| 2022/07/21 | 1,660 | 1,683 | 1,660 | 1,676 | 153,600 |
| 2022/07/20 | 1,666 | 1,675 | 1,653 | 1,674 | 133,700 |
| 2022/07/19 | 1,657 | 1,658 | 1,626 | 1,648 | 184,900 |
| 2022/07/15 | 1,662 | 1,675 | 1,651 | 1,655 | 171,200 |
| 2022/07/14 | 1,656 | 1,669 | 1,647 | 1,661 | 99,500 |
| 2022/07/13 | 1,670 | 1,670 | 1,629 | 1,652 | 176,500 |
| 2022/07/12 | 1,697 | 1,699 | 1,663 | 1,668 | 159,800 |
| 2022/07/11 | 1,647 | 1,711 | 1,647 | 1,695 | 358,600 |
| 2022/07/08 | 1,632 | 1,645 | 1,616 | 1,620 | 229,000 |
| 2022/07/07 | 1,598 | 1,631 | 1,581 | 1,625 | 188,700 |
| 2022/07/06 | 1,587 | 1,614 | 1,582 | 1,585 | 208,000 |
| 2022/07/05 | 1,620 | 1,620 | 1,588 | 1,592 | 124,600 |
| 2022/07/04 | 1,635 | 1,648 | 1,605 | 1,620 | 205,900 |
| 2022/07/01 | 1,595 | 1,616 | 1,587 | 1,602 | 225,000 |
| 2022/06/30 | 1,584 | 1,619 | 1,571 | 1,593 | 423,000 |
| 2022/06/29 | 1,562 | 1,625 | 1,536 | 1,624 | 660,300 |
| 2022/06/28 | 1,495 | 1,583 | 1,484 | 1,563 | 565,400 |
| 2022/06/27 | 1,480 | 1,494 | 1,463 | 1,492 | 208,500 |
| 2022/06/24 | 1,458 | 1,469 | 1,447 | 1,453 | 187,700 |
| 2022/06/23 | 1,412 | 1,457 | 1,412 | 1,449 | 190,100 |
| 2022/06/22 | 1,440 | 1,443 | 1,420 | 1,423 | 142,200 |
| 2022/06/21 | 1,457 | 1,458 | 1,437 | 1,445 | 128,100 |
| 2022/06/20 | 1,430 | 1,440 | 1,400 | 1,427 | 134,800 |
| 2022/06/17 | 1,406 | 1,435 | 1,395 | 1,427 | 136,600 |
| 2022/06/16 | 1,481 | 1,481 | 1,437 | 1,443 | 137,600 |
| 2022/06/15 | 1,464 | 1,464 | 1,431 | 1,432 | 109,500 |
| 2022/06/14 | 1,434 | 1,466 | 1,429 | 1,464 | 134,900 |
| 2022/06/13 | 1,461 | 1,490 | 1,459 | 1,474 | 103,900 |
| 2022/06/10 | 1,484 | 1,492 | 1,470 | 1,472 | 96,200 |
| 2022/06/09 | 1,520 | 1,523 | 1,499 | 1,500 | 73,600 |
| 2022/06/08 | 1,518 | 1,526 | 1,504 | 1,523 | 124,900 |
| 2022/06/07 | 1,506 | 1,531 | 1,488 | 1,507 | 130,200 |
| 2022/06/06 | 1,500 | 1,524 | 1,492 | 1,515 | 126,300 |
| 2022/06/03 | 1,509 | 1,522 | 1,501 | 1,518 | 198,400 |
| 2022/06/02 | 1,499 | 1,502 | 1,476 | 1,485 | 201,100 |
| 2022/06/01 | 1,423 | 1,505 | 1,423 | 1,500 | 285,700 |
| 2022/05/31 | 1,438 | 1,439 | 1,417 | 1,417 | 178,500 |
| 2022/05/30 | 1,431 | 1,436 | 1,417 | 1,428 | 149,400 |
| 2022/05/27 | 1,414 | 1,421 | 1,407 | 1,416 | 107,500 |
| 2022/05/26 | 1,373 | 1,412 | 1,371 | 1,408 | 171,000 |
| 2022/05/25 | 1,395 | 1,397 | 1,370 | 1,373 | 152,300 |
| 2022/05/24 | 1,389 | 1,395 | 1,366 | 1,380 | 130,300 |
| 2022/05/23 | 1,378 | 1,396 | 1,374 | 1,395 | 113,600 |
| 2022/05/20 | 1,360 | 1,386 | 1,354 | 1,375 | 135,400 |
| 2022/05/19 | 1,356 | 1,358 | 1,326 | 1,351 | 105,700 |
| 2022/05/18 | 1,362 | 1,365 | 1,340 | 1,359 | 112,700 |
| 2022/05/17 | 1,379 | 1,390 | 1,346 | 1,362 | 124,800 |
| 2022/05/16 | 1,349 | 1,383 | 1,347 | 1,377 | 223,800 |
| 2022/05/13 | 1,329 | 1,344 | 1,302 | 1,322 | 287,300 |
| 2022/05/12 | 1,280 | 1,368 | 1,272 | 1,344 | 651,500 |
| 2022/05/11 | 1,269 | 1,269 | 1,238 | 1,258 | 133,000 |
| 2022/05/10 | 1,235 | 1,269 | 1,227 | 1,260 | 151,700 |
| 2022/05/09 | 1,260 | 1,266 | 1,238 | 1,238 | 159,200 |
| 2022/05/06 | 1,305 | 1,305 | 1,258 | 1,265 | 224,200 |
| 2022/05/02 | 1,303 | 1,322 | 1,302 | 1,320 | 130,100 |
| 2022/04/28 | 1,266 | 1,299 | 1,266 | 1,295 | 137,800 |
| 2022/04/27 | 1,272 | 1,281 | 1,265 | 1,277 | 167,000 |
| 2022/04/26 | 1,274 | 1,300 | 1,269 | 1,290 | 109,800 |
| 2022/04/25 | 1,271 | 1,281 | 1,264 | 1,278 | 124,400 |
| 2022/04/22 | 1,284 | 1,298 | 1,279 | 1,296 | 107,300 |
| 2022/04/21 | 1,301 | 1,322 | 1,301 | 1,308 | 124,200 |
| 2022/04/20 | 1,320 | 1,327 | 1,310 | 1,311 | 106,800 |
| 2022/04/19 | 1,296 | 1,316 | 1,296 | 1,300 | 109,300 |
| 2022/04/18 | 1,281 | 1,308 | 1,279 | 1,303 | 109,600 |
| 2022/04/15 | 1,311 | 1,326 | 1,290 | 1,296 | 161,300 |
| 2022/04/14 | 1,319 | 1,327 | 1,303 | 1,321 | 113,400 |
| 2022/04/13 | 1,286 | 1,312 | 1,286 | 1,307 | 92,000 |
| 2022/04/12 | 1,300 | 1,314 | 1,292 | 1,304 | 133,800 |
| 2022/04/11 | 1,299 | 1,308 | 1,287 | 1,294 | 91,400 |
| 2022/04/08 | 1,321 | 1,324 | 1,292 | 1,312 | 165,100 |
| 2022/04/07 | 1,341 | 1,352 | 1,302 | 1,305 | 206,400 |
| 2022/04/06 | 1,355 | 1,378 | 1,352 | 1,363 | 157,400 |
| 2022/04/05 | 1,365 | 1,382 | 1,352 | 1,375 | 196,400 |
| 2022/04/04 | 1,347 | 1,365 | 1,343 | 1,363 | 246,900 |
| 2022/04/01 | 1,297 | 1,332 | 1,296 | 1,326 | 190,500 |
| 2022/03/31 | 1,320 | 1,325 | 1,308 | 1,315 | 147,900 |
| 2022/03/30 | 1,304 | 1,315 | 1,290 | 1,315 | 291,700 |
| 2022/03/29 | 1,315 | 1,329 | 1,293 | 1,329 | 438,900 |
| 2022/03/28 | 1,311 | 1,313 | 1,290 | 1,307 | 264,600 |
| 2022/03/25 | 1,311 | 1,311 | 1,281 | 1,300 | 273,300 |
| 2022/03/24 | 1,277 | 1,296 | 1,274 | 1,294 | 171,900 |
| 2022/03/23 | 1,276 | 1,295 | 1,273 | 1,285 | 239,600 |
| 2022/03/22 | 1,252 | 1,270 | 1,250 | 1,252 | 289,800 |
| 2022/03/18 | 1,247 | 1,261 | 1,237 | 1,239 | 339,600 |
| 2022/03/17 | 1,242 | 1,266 | 1,229 | 1,264 | 338,600 |
| 2022/03/16 | 1,231 | 1,232 | 1,210 | 1,212 | 246,500 |
| 2022/03/15 | 1,218 | 1,232 | 1,212 | 1,216 | 259,500 |
| 2022/03/14 | 1,219 | 1,221 | 1,204 | 1,208 | 216,900 |
| 2022/03/11 | 1,228 | 1,239 | 1,215 | 1,215 | 289,300 |
| 2022/03/10 | 1,254 | 1,273 | 1,243 | 1,262 | 175,500 |
| 2022/03/09 | 1,256 | 1,264 | 1,225 | 1,230 | 226,400 |
| 2022/03/08 | 1,246 | 1,277 | 1,238 | 1,261 | 246,100 |
| 2022/03/07 | 1,266 | 1,270 | 1,249 | 1,258 | 262,300 |
| 2022/03/04 | 1,330 | 1,333 | 1,287 | 1,288 | 270,700 |
| 2022/03/03 | 1,345 | 1,356 | 1,341 | 1,343 | 118,500 |
| 2022/03/02 | 1,356 | 1,359 | 1,333 | 1,333 | 198,200 |
| 2022/03/01 | 1,394 | 1,398 | 1,369 | 1,374 | 211,000 |
| 2022/02/28 | 1,340 | 1,379 | 1,338 | 1,374 | 198,900 |
| 2022/02/25 | 1,336 | 1,354 | 1,322 | 1,346 | 234,800 |
| 2022/02/24 | 1,371 | 1,380 | 1,332 | 1,342 | 334,000 |
| 2022/02/22 | 1,369 | 1,396 | 1,365 | 1,394 | 186,200 |
| 2022/02/21 | 1,367 | 1,397 | 1,356 | 1,392 | 211,800 |
| 2022/02/18 | 1,361 | 1,392 | 1,361 | 1,391 | 198,000 |
| 2022/02/17 | 1,376 | 1,386 | 1,366 | 1,379 | 176,800 |
| 2022/02/16 | 1,353 | 1,377 | 1,343 | 1,369 | 310,900 |
| 2022/02/15 | 1,299 | 1,346 | 1,299 | 1,334 | 574,600 |
| 2022/02/14 | 1,261 | 1,294 | 1,261 | 1,288 | 644,600 |
| 2022/02/10 | 1,283 | 1,294 | 1,275 | 1,290 | 240,900 |
| 2022/02/09 | 1,269 | 1,289 | 1,260 | 1,271 | 239,200 |
| 2022/02/08 | 1,253 | 1,275 | 1,252 | 1,270 | 280,500 |
| 2022/02/07 | 1,281 | 1,298 | 1,274 | 1,283 | 182,000 |
| 2022/02/04 | 1,267 | 1,296 | 1,258 | 1,289 | 279,400 |
| 2022/02/03 | 1,262 | 1,287 | 1,245 | 1,287 | 361,900 |
| 2022/02/02 | 1,287 | 1,294 | 1,262 | 1,282 | 711,100 |
| 2022/02/01 | 1,379 | 1,387 | 1,343 | 1,354 | 162,000 |
| 2022/01/31 | 1,350 | 1,376 | 1,350 | 1,368 | 145,300 |
| 2022/01/28 | 1,336 | 1,350 | 1,322 | 1,349 | 144,700 |
| 2022/01/27 | 1,365 | 1,365 | 1,307 | 1,314 | 278,800 |
| 2022/01/26 | 1,378 | 1,380 | 1,363 | 1,373 | 100,700 |
| 2022/01/25 | 1,388 | 1,388 | 1,361 | 1,378 | 98,500 |
| 2022/01/24 | 1,374 | 1,392 | 1,365 | 1,392 | 106,700 |
| 2022/01/21 | 1,350 | 1,389 | 1,339 | 1,388 | 106,000 |
| 2022/01/20 | 1,347 | 1,376 | 1,344 | 1,366 | 121,300 |
| 2022/01/19 | 1,363 | 1,373 | 1,341 | 1,343 | 193,500 |
| 2022/01/18 | 1,375 | 1,392 | 1,370 | 1,381 | 103,600 |
| 2022/01/17 | 1,380 | 1,389 | 1,361 | 1,367 | 58,700 |
| 2022/01/14 | 1,370 | 1,370 | 1,353 | 1,367 | 234,900 |
| 2022/01/13 | 1,400 | 1,402 | 1,381 | 1,381 | 116,600 |
| 2022/01/12 | 1,391 | 1,411 | 1,391 | 1,399 | 108,000 |
| 2022/01/11 | 1,398 | 1,399 | 1,381 | 1,381 | 138,400 |
| 2022/01/07 | 1,423 | 1,423 | 1,390 | 1,396 | 109,000 |
| 2022/01/06 | 1,410 | 1,430 | 1,396 | 1,399 | 251,800 |
| 2022/01/05 | 1,440 | 1,452 | 1,439 | 1,446 | 76,300 |
| 2022/01/04 | 1,441 | 1,449 | 1,419 | 1,440 | 133,400 |