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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,274 | 1,278 | 1,272 | 1,277 | 95,200 |
| 2023/12/28 | 1,264 | 1,275 | 1,260 | 1,275 | 131,800 |
| 2023/12/27 | 1,261 | 1,268 | 1,260 | 1,264 | 221,100 |
| 2023/12/26 | 1,271 | 1,272 | 1,261 | 1,264 | 142,600 |
| 2023/12/25 | 1,274 | 1,279 | 1,268 | 1,275 | 127,700 |
| 2023/12/22 | 1,265 | 1,273 | 1,262 | 1,270 | 133,800 |
| 2023/12/21 | 1,260 | 1,267 | 1,258 | 1,259 | 114,000 |
| 2023/12/20 | 1,264 | 1,272 | 1,263 | 1,267 | 185,300 |
| 2023/12/19 | 1,261 | 1,265 | 1,254 | 1,264 | 171,600 |
| 2023/12/18 | 1,254 | 1,259 | 1,245 | 1,259 | 184,900 |
| 2023/12/15 | 1,268 | 1,269 | 1,259 | 1,262 | 267,200 |
| 2023/12/14 | 1,277 | 1,284 | 1,269 | 1,275 | 231,100 |
| 2023/12/13 | 1,280 | 1,284 | 1,274 | 1,279 | 169,100 |
| 2023/12/12 | 1,282 | 1,282 | 1,268 | 1,271 | 118,500 |
| 2023/12/11 | 1,282 | 1,283 | 1,270 | 1,278 | 240,600 |
| 2023/12/08 | 1,286 | 1,297 | 1,276 | 1,278 | 208,600 |
| 2023/12/07 | 1,290 | 1,291 | 1,276 | 1,286 | 150,800 |
| 2023/12/06 | 1,281 | 1,295 | 1,281 | 1,293 | 132,000 |
| 2023/12/05 | 1,281 | 1,295 | 1,280 | 1,283 | 169,900 |
| 2023/12/04 | 1,279 | 1,282 | 1,270 | 1,276 | 150,400 |
| 2023/12/01 | 1,282 | 1,292 | 1,278 | 1,280 | 117,900 |
| 2023/11/30 | 1,271 | 1,278 | 1,268 | 1,274 | 178,800 |
| 2023/11/29 | 1,280 | 1,289 | 1,275 | 1,275 | 109,800 |
| 2023/11/28 | 1,278 | 1,282 | 1,272 | 1,279 | 137,200 |
| 2023/11/27 | 1,273 | 1,280 | 1,267 | 1,277 | 160,700 |
| 2023/11/24 | 1,286 | 1,287 | 1,272 | 1,272 | 109,500 |
| 2023/11/22 | 1,296 | 1,301 | 1,279 | 1,279 | 167,700 |
| 2023/11/21 | 1,279 | 1,293 | 1,271 | 1,289 | 186,900 |
| 2023/11/20 | 1,272 | 1,281 | 1,267 | 1,271 | 171,600 |
| 2023/11/17 | 1,260 | 1,270 | 1,257 | 1,270 | 122,300 |
| 2023/11/16 | 1,263 | 1,274 | 1,257 | 1,257 | 156,000 |
| 2023/11/15 | 1,267 | 1,269 | 1,258 | 1,264 | 167,600 |
| 2023/11/14 | 1,250 | 1,265 | 1,247 | 1,256 | 184,000 |
| 2023/11/13 | 1,265 | 1,267 | 1,248 | 1,253 | 233,500 |
| 2023/11/10 | 1,261 | 1,269 | 1,251 | 1,268 | 163,700 |
| 2023/11/09 | 1,240 | 1,268 | 1,234 | 1,261 | 300,900 |
| 2023/11/08 | 1,260 | 1,260 | 1,238 | 1,244 | 402,100 |
| 2023/11/07 | 1,273 | 1,278 | 1,243 | 1,256 | 422,900 |
| 2023/11/06 | 1,284 | 1,284 | 1,262 | 1,263 | 563,000 |
| 2023/11/02 | 1,269 | 1,292 | 1,268 | 1,280 | 425,700 |
| 2023/11/01 | 1,292 | 1,292 | 1,243 | 1,266 | 1,051,300 |
| 2023/10/31 | 1,374 | 1,382 | 1,357 | 1,382 | 256,700 |
| 2023/10/30 | 1,393 | 1,393 | 1,365 | 1,372 | 204,700 |
| 2023/10/27 | 1,382 | 1,393 | 1,368 | 1,393 | 159,700 |
| 2023/10/26 | 1,415 | 1,420 | 1,373 | 1,386 | 277,800 |
| 2023/10/25 | 1,371 | 1,384 | 1,364 | 1,364 | 139,100 |
| 2023/10/24 | 1,360 | 1,376 | 1,345 | 1,373 | 154,600 |
| 2023/10/23 | 1,353 | 1,371 | 1,349 | 1,362 | 118,000 |
| 2023/10/20 | 1,355 | 1,357 | 1,339 | 1,350 | 85,600 |
| 2023/10/19 | 1,338 | 1,364 | 1,335 | 1,355 | 106,300 |
| 2023/10/18 | 1,351 | 1,352 | 1,338 | 1,348 | 89,100 |
| 2023/10/17 | 1,336 | 1,347 | 1,335 | 1,344 | 86,900 |
| 2023/10/16 | 1,338 | 1,343 | 1,319 | 1,322 | 196,800 |
| 2023/10/13 | 1,352 | 1,356 | 1,338 | 1,339 | 189,100 |
| 2023/10/12 | 1,364 | 1,369 | 1,350 | 1,367 | 140,800 |
| 2023/10/11 | 1,378 | 1,381 | 1,366 | 1,366 | 107,900 |
| 2023/10/10 | 1,383 | 1,385 | 1,372 | 1,378 | 123,400 |
| 2023/10/06 | 1,397 | 1,397 | 1,378 | 1,380 | 87,500 |
| 2023/10/05 | 1,373 | 1,388 | 1,368 | 1,382 | 176,000 |
| 2023/10/04 | 1,355 | 1,384 | 1,348 | 1,374 | 212,200 |
| 2023/10/03 | 1,375 | 1,375 | 1,358 | 1,361 | 169,900 |
| 2023/10/02 | 1,390 | 1,401 | 1,375 | 1,375 | 99,400 |
| 2023/09/29 | 1,401 | 1,406 | 1,376 | 1,380 | 160,200 |
| 2023/09/28 | 1,399 | 1,401 | 1,385 | 1,393 | 177,100 |
| 2023/09/27 | 1,403 | 1,423 | 1,398 | 1,423 | 158,300 |
| 2023/09/26 | 1,419 | 1,419 | 1,403 | 1,403 | 107,200 |
| 2023/09/25 | 1,402 | 1,423 | 1,401 | 1,419 | 125,600 |
| 2023/09/22 | 1,400 | 1,408 | 1,393 | 1,402 | 111,100 |
| 2023/09/21 | 1,421 | 1,423 | 1,403 | 1,403 | 133,800 |
| 2023/09/20 | 1,435 | 1,438 | 1,423 | 1,424 | 125,800 |
| 2023/09/19 | 1,438 | 1,439 | 1,426 | 1,437 | 135,700 |
| 2023/09/15 | 1,436 | 1,445 | 1,430 | 1,438 | 125,400 |
| 2023/09/14 | 1,449 | 1,449 | 1,425 | 1,428 | 145,700 |
| 2023/09/13 | 1,432 | 1,448 | 1,429 | 1,441 | 71,900 |
| 2023/09/12 | 1,435 | 1,446 | 1,431 | 1,432 | 99,300 |
| 2023/09/11 | 1,422 | 1,430 | 1,416 | 1,430 | 71,800 |
| 2023/09/08 | 1,435 | 1,437 | 1,418 | 1,420 | 151,300 |
| 2023/09/07 | 1,442 | 1,453 | 1,441 | 1,441 | 77,400 |
| 2023/09/06 | 1,445 | 1,449 | 1,441 | 1,445 | 99,100 |
| 2023/09/05 | 1,453 | 1,456 | 1,440 | 1,445 | 112,400 |
| 2023/09/04 | 1,444 | 1,459 | 1,441 | 1,453 | 138,100 |
| 2023/09/01 | 1,446 | 1,446 | 1,437 | 1,442 | 112,000 |
| 2023/08/31 | 1,422 | 1,441 | 1,421 | 1,437 | 173,800 |
| 2023/08/30 | 1,421 | 1,425 | 1,414 | 1,418 | 97,800 |
| 2023/08/29 | 1,409 | 1,421 | 1,408 | 1,420 | 111,500 |
| 2023/08/28 | 1,410 | 1,418 | 1,400 | 1,404 | 136,200 |
| 2023/08/25 | 1,402 | 1,412 | 1,397 | 1,406 | 90,300 |
| 2023/08/24 | 1,412 | 1,418 | 1,406 | 1,408 | 132,400 |
| 2023/08/23 | 1,396 | 1,417 | 1,395 | 1,415 | 121,200 |
| 2023/08/22 | 1,401 | 1,404 | 1,392 | 1,400 | 174,400 |
| 2023/08/21 | 1,393 | 1,413 | 1,392 | 1,405 | 99,200 |
| 2023/08/18 | 1,396 | 1,402 | 1,390 | 1,392 | 151,900 |
| 2023/08/17 | 1,420 | 1,422 | 1,397 | 1,410 | 135,900 |
| 2023/08/16 | 1,428 | 1,428 | 1,415 | 1,420 | 118,800 |
| 2023/08/15 | 1,440 | 1,441 | 1,426 | 1,436 | 181,800 |
| 2023/08/14 | 1,465 | 1,471 | 1,440 | 1,444 | 171,500 |
| 2023/08/10 | 1,436 | 1,455 | 1,424 | 1,455 | 203,600 |
| 2023/08/09 | 1,429 | 1,430 | 1,411 | 1,426 | 212,200 |
| 2023/08/08 | 1,405 | 1,425 | 1,403 | 1,425 | 196,500 |
| 2023/08/07 | 1,373 | 1,400 | 1,368 | 1,400 | 268,100 |
| 2023/08/04 | 1,376 | 1,383 | 1,367 | 1,375 | 300,200 |
| 2023/08/03 | 1,423 | 1,423 | 1,371 | 1,372 | 461,600 |
| 2023/08/02 | 1,432 | 1,437 | 1,418 | 1,422 | 238,800 |
| 2023/08/01 | 1,472 | 1,481 | 1,449 | 1,449 | 593,900 |
| 2023/07/31 | 1,414 | 1,429 | 1,408 | 1,428 | 286,700 |
| 2023/07/28 | 1,385 | 1,404 | 1,383 | 1,396 | 295,400 |
| 2023/07/27 | 1,396 | 1,396 | 1,383 | 1,392 | 138,300 |
| 2023/07/26 | 1,382 | 1,392 | 1,373 | 1,392 | 207,900 |
| 2023/07/25 | 1,382 | 1,385 | 1,370 | 1,382 | 171,200 |
| 2023/07/24 | 1,382 | 1,383 | 1,370 | 1,375 | 154,700 |
| 2023/07/21 | 1,364 | 1,376 | 1,357 | 1,376 | 171,100 |
| 2023/07/20 | 1,365 | 1,370 | 1,353 | 1,356 | 165,400 |
| 2023/07/19 | 1,368 | 1,369 | 1,353 | 1,360 | 283,800 |
| 2023/07/18 | 1,375 | 1,381 | 1,367 | 1,370 | 128,500 |
| 2023/07/14 | 1,378 | 1,383 | 1,366 | 1,372 | 230,400 |
| 2023/07/13 | 1,396 | 1,398 | 1,377 | 1,388 | 159,900 |
| 2023/07/12 | 1,386 | 1,395 | 1,380 | 1,388 | 152,800 |
| 2023/07/11 | 1,395 | 1,397 | 1,381 | 1,384 | 117,700 |
| 2023/07/10 | 1,392 | 1,395 | 1,381 | 1,388 | 171,000 |
| 2023/07/07 | 1,388 | 1,404 | 1,378 | 1,385 | 194,900 |
| 2023/07/06 | 1,425 | 1,425 | 1,388 | 1,395 | 360,300 |
| 2023/07/05 | 1,432 | 1,433 | 1,421 | 1,427 | 106,500 |
| 2023/07/04 | 1,442 | 1,454 | 1,433 | 1,437 | 153,100 |
| 2023/07/03 | 1,453 | 1,461 | 1,439 | 1,439 | 167,900 |
| 2023/06/30 | 1,471 | 1,471 | 1,442 | 1,446 | 194,400 |
| 2023/06/29 | 1,490 | 1,491 | 1,466 | 1,472 | 192,400 |
| 2023/06/28 | 1,468 | 1,488 | 1,463 | 1,488 | 161,200 |
| 2023/06/27 | 1,470 | 1,472 | 1,451 | 1,459 | 125,600 |
| 2023/06/26 | 1,476 | 1,476 | 1,453 | 1,463 | 108,000 |
| 2023/06/23 | 1,505 | 1,511 | 1,476 | 1,482 | 181,200 |
| 2023/06/22 | 1,505 | 1,505 | 1,482 | 1,484 | 110,300 |
| 2023/06/21 | 1,502 | 1,517 | 1,493 | 1,494 | 163,900 |
| 2023/06/20 | 1,506 | 1,508 | 1,485 | 1,508 | 158,300 |
| 2023/06/19 | 1,481 | 1,507 | 1,480 | 1,505 | 219,100 |
| 2023/06/16 | 1,447 | 1,478 | 1,444 | 1,473 | 387,700 |
| 2023/06/15 | 1,468 | 1,468 | 1,444 | 1,444 | 278,300 |
| 2023/06/14 | 1,475 | 1,478 | 1,457 | 1,463 | 270,900 |
| 2023/06/13 | 1,482 | 1,483 | 1,466 | 1,467 | 224,600 |
| 2023/06/12 | 1,476 | 1,482 | 1,467 | 1,482 | 229,300 |
| 2023/06/09 | 1,471 | 1,483 | 1,467 | 1,470 | 192,800 |
| 2023/06/08 | 1,471 | 1,482 | 1,462 | 1,467 | 156,300 |
| 2023/06/07 | 1,486 | 1,493 | 1,462 | 1,472 | 183,900 |
| 2023/06/06 | 1,468 | 1,474 | 1,460 | 1,474 | 133,600 |
| 2023/06/05 | 1,495 | 1,496 | 1,470 | 1,477 | 141,600 |
| 2023/06/02 | 1,446 | 1,474 | 1,445 | 1,467 | 228,500 |
| 2023/06/01 | 1,459 | 1,465 | 1,439 | 1,440 | 163,800 |
| 2023/05/31 | 1,499 | 1,502 | 1,465 | 1,465 | 264,000 |
| 2023/05/30 | 1,530 | 1,530 | 1,501 | 1,508 | 133,400 |
| 2023/05/29 | 1,570 | 1,572 | 1,542 | 1,547 | 190,700 |
| 2023/05/26 | 1,560 | 1,578 | 1,560 | 1,564 | 116,200 |
| 2023/05/25 | 1,561 | 1,565 | 1,543 | 1,556 | 187,300 |
| 2023/05/24 | 1,595 | 1,596 | 1,560 | 1,571 | 130,500 |
| 2023/05/23 | 1,637 | 1,637 | 1,597 | 1,602 | 131,600 |
| 2023/05/22 | 1,620 | 1,638 | 1,596 | 1,638 | 134,400 |
| 2023/05/19 | 1,641 | 1,650 | 1,612 | 1,629 | 103,500 |
| 2023/05/18 | 1,638 | 1,644 | 1,625 | 1,636 | 97,600 |
| 2023/05/17 | 1,614 | 1,629 | 1,605 | 1,626 | 97,000 |
| 2023/05/16 | 1,647 | 1,648 | 1,603 | 1,619 | 251,600 |
| 2023/05/15 | 1,622 | 1,655 | 1,622 | 1,640 | 263,900 |
| 2023/05/12 | 1,566 | 1,587 | 1,565 | 1,587 | 120,400 |
| 2023/05/11 | 1,583 | 1,583 | 1,564 | 1,573 | 73,300 |
| 2023/05/10 | 1,615 | 1,615 | 1,583 | 1,585 | 86,300 |
| 2023/05/09 | 1,593 | 1,615 | 1,590 | 1,615 | 126,500 |
| 2023/05/08 | 1,602 | 1,622 | 1,588 | 1,593 | 112,800 |
| 2023/05/02 | 1,617 | 1,620 | 1,593 | 1,598 | 154,600 |
| 2023/05/01 | 1,610 | 1,618 | 1,598 | 1,617 | 130,700 |
| 2023/04/28 | 1,610 | 1,614 | 1,598 | 1,614 | 94,400 |
| 2023/04/27 | 1,602 | 1,602 | 1,576 | 1,587 | 92,900 |
| 2023/04/26 | 1,590 | 1,625 | 1,581 | 1,606 | 126,400 |
| 2023/04/25 | 1,616 | 1,619 | 1,596 | 1,598 | 154,200 |
| 2023/04/24 | 1,600 | 1,630 | 1,594 | 1,616 | 124,600 |
| 2023/04/21 | 1,575 | 1,600 | 1,567 | 1,589 | 108,500 |
| 2023/04/20 | 1,567 | 1,579 | 1,561 | 1,569 | 53,600 |
| 2023/04/19 | 1,572 | 1,572 | 1,556 | 1,567 | 114,600 |
| 2023/04/18 | 1,561 | 1,583 | 1,545 | 1,574 | 180,000 |
| 2023/04/17 | 1,536 | 1,582 | 1,526 | 1,566 | 320,600 |
| 2023/04/14 | 1,514 | 1,538 | 1,509 | 1,535 | 146,800 |
| 2023/04/13 | 1,491 | 1,506 | 1,487 | 1,505 | 93,800 |
| 2023/04/12 | 1,480 | 1,504 | 1,480 | 1,489 | 97,200 |
| 2023/04/11 | 1,474 | 1,485 | 1,474 | 1,480 | 69,100 |
| 2023/04/10 | 1,462 | 1,473 | 1,453 | 1,471 | 71,900 |
| 2023/04/07 | 1,450 | 1,465 | 1,447 | 1,459 | 74,800 |
| 2023/04/06 | 1,463 | 1,469 | 1,451 | 1,452 | 109,000 |
| 2023/04/05 | 1,468 | 1,486 | 1,463 | 1,468 | 150,800 |
| 2023/04/04 | 1,488 | 1,488 | 1,464 | 1,484 | 171,900 |
| 2023/04/03 | 1,475 | 1,494 | 1,470 | 1,484 | 97,500 |
| 2023/03/31 | 1,475 | 1,487 | 1,463 | 1,477 | 105,600 |
| 2023/03/30 | 1,473 | 1,478 | 1,460 | 1,475 | 191,000 |
| 2023/03/29 | 1,477 | 1,504 | 1,471 | 1,503 | 304,100 |
| 2023/03/28 | 1,472 | 1,474 | 1,459 | 1,466 | 175,200 |
| 2023/03/27 | 1,481 | 1,487 | 1,464 | 1,469 | 253,600 |
| 2023/03/24 | 1,463 | 1,467 | 1,447 | 1,466 | 201,600 |
| 2023/03/23 | 1,460 | 1,468 | 1,453 | 1,463 | 106,300 |
| 2023/03/22 | 1,459 | 1,473 | 1,453 | 1,464 | 98,200 |
| 2023/03/20 | 1,448 | 1,451 | 1,438 | 1,439 | 143,200 |
| 2023/03/17 | 1,466 | 1,470 | 1,447 | 1,450 | 152,900 |
| 2023/03/16 | 1,439 | 1,459 | 1,432 | 1,459 | 107,500 |
| 2023/03/15 | 1,465 | 1,475 | 1,457 | 1,462 | 78,100 |
| 2023/03/14 | 1,467 | 1,467 | 1,436 | 1,447 | 131,100 |
| 2023/03/13 | 1,480 | 1,484 | 1,470 | 1,478 | 93,900 |
| 2023/03/10 | 1,500 | 1,514 | 1,486 | 1,487 | 224,600 |
| 2023/03/09 | 1,484 | 1,515 | 1,484 | 1,514 | 126,900 |
| 2023/03/08 | 1,463 | 1,479 | 1,461 | 1,476 | 85,900 |
| 2023/03/07 | 1,462 | 1,477 | 1,461 | 1,465 | 122,700 |
| 2023/03/06 | 1,464 | 1,473 | 1,457 | 1,464 | 135,300 |
| 2023/03/03 | 1,442 | 1,466 | 1,442 | 1,459 | 148,200 |
| 2023/03/02 | 1,419 | 1,438 | 1,419 | 1,438 | 121,400 |
| 2023/03/01 | 1,429 | 1,430 | 1,409 | 1,416 | 82,600 |
| 2023/02/28 | 1,425 | 1,435 | 1,421 | 1,435 | 100,700 |
| 2023/02/27 | 1,431 | 1,433 | 1,412 | 1,418 | 127,400 |
| 2023/02/24 | 1,430 | 1,440 | 1,420 | 1,438 | 67,000 |
| 2023/02/22 | 1,428 | 1,439 | 1,426 | 1,430 | 79,800 |
| 2023/02/21 | 1,434 | 1,439 | 1,429 | 1,433 | 59,900 |
| 2023/02/20 | 1,431 | 1,451 | 1,431 | 1,434 | 87,900 |
| 2023/02/17 | 1,448 | 1,448 | 1,431 | 1,431 | 82,600 |
| 2023/02/16 | 1,435 | 1,470 | 1,435 | 1,453 | 162,500 |
| 2023/02/15 | 1,416 | 1,417 | 1,404 | 1,410 | 73,700 |
| 2023/02/14 | 1,419 | 1,422 | 1,407 | 1,413 | 44,400 |
| 2023/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | 58,600 |
| 2023/02/10 | 1,404 | 1,415 | 1,397 | 1,413 | 48,400 |
| 2023/02/09 | 1,402 | 1,424 | 1,401 | 1,410 | 58,600 |
| 2023/02/08 | 1,416 | 1,428 | 1,405 | 1,409 | 54,400 |
| 2023/02/07 | 1,420 | 1,437 | 1,417 | 1,424 | 87,700 |
| 2023/02/06 | 1,395 | 1,429 | 1,391 | 1,420 | 129,700 |
| 2023/02/03 | 1,423 | 1,423 | 1,374 | 1,387 | 291,400 |
| 2023/02/02 | 1,475 | 1,475 | 1,426 | 1,438 | 170,100 |
| 2023/02/01 | 1,475 | 1,480 | 1,442 | 1,447 | 130,100 |
| 2023/01/31 | 1,459 | 1,472 | 1,453 | 1,469 | 90,900 |
| 2023/01/30 | 1,437 | 1,456 | 1,436 | 1,450 | 85,200 |
| 2023/01/27 | 1,427 | 1,441 | 1,423 | 1,438 | 78,600 |
| 2023/01/26 | 1,426 | 1,438 | 1,425 | 1,426 | 59,600 |
| 2023/01/25 | 1,421 | 1,424 | 1,401 | 1,420 | 85,000 |
| 2023/01/24 | 1,410 | 1,422 | 1,405 | 1,421 | 85,600 |
| 2023/01/23 | 1,396 | 1,406 | 1,391 | 1,402 | 66,300 |
| 2023/01/20 | 1,380 | 1,388 | 1,374 | 1,385 | 89,000 |
| 2023/01/19 | 1,368 | 1,384 | 1,364 | 1,377 | 68,300 |
| 2023/01/18 | 1,354 | 1,374 | 1,350 | 1,369 | 64,300 |
| 2023/01/17 | 1,348 | 1,354 | 1,344 | 1,351 | 61,500 |
| 2023/01/16 | 1,340 | 1,357 | 1,334 | 1,347 | 59,200 |
| 2023/01/13 | 1,358 | 1,364 | 1,340 | 1,346 | 126,600 |
| 2023/01/12 | 1,383 | 1,383 | 1,357 | 1,362 | 149,200 |
| 2023/01/11 | 1,408 | 1,414 | 1,386 | 1,391 | 123,300 |
| 2023/01/10 | 1,418 | 1,422 | 1,403 | 1,403 | 71,500 |
| 2023/01/06 | 1,424 | 1,427 | 1,409 | 1,414 | 75,400 |
| 2023/01/05 | 1,421 | 1,433 | 1,411 | 1,427 | 99,000 |
| 2023/01/04 | 1,446 | 1,446 | 1,418 | 1,427 | 98,200 |