4380 (株)Mマートの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	981	1,010	967	991	21,100	991
2020-12-29	950	1,000	941	990	35,000	990
2020-12-28	973	978	943	952	35,100	952
2020-12-25	991	992	966	982	17,800	982
2020-12-24	963	1,000	956	991	11,700	991
2020-12-23	929	981	929	961	38,900	961
2020-12-22	998	998	935	939	37,300	939
2020-12-21	995	1,011	983	1,000	34,600	1,000
2020-12-18	1,033	1,033	980	995	58,400	995
2020-12-17	1,050	1,061	1,001	1,011	62,300	1,011
2020-12-16	1,088	1,089	1,026	1,041	165,100	1,041
2020-12-15	1,150	1,238	1,140	1,227	118,900	1,227
2020-12-14	1,169	1,178	1,120	1,154	42,900	1,154
2020-12-11	1,092	1,163	1,092	1,147	32,300	1,147
2020-12-10	1,065	1,105	1,041	1,066	16,900	1,066
2020-12-09	1,096	1,125	1,072	1,085	18,100	1,085
2020-12-08	1,024	1,096	1,014	1,070	26,300	1,070
2020-12-07	1,109	1,109	1,045	1,054	27,200	1,054
2020-12-04	1,170	1,170	1,070	1,114	58,100	1,114
2020-12-03	1,180	1,211	1,135	1,167	31,900	1,167
2020-12-02	1,109	1,180	1,100	1,172	30,100	1,172
2020-12-01	1,111	1,139	1,095	1,109	49,500	1,109
2020-11-30	1,103	1,152	1,100	1,128	29,500	1,128
2020-11-27	1,069	1,169	1,063	1,133	46,400	1,133
2020-11-26	1,107	1,120	1,067	1,089	33,500	1,089
2020-11-25	1,134	1,164	1,108	1,113	26,500	1,113
2020-11-24	1,135	1,153	1,110	1,123	24,000	1,123
2020-11-20	1,139	1,154	1,085	1,135	26,700	1,135
2020-11-19	1,156	1,165	1,124	1,151	22,800	1,151
2020-11-18	1,155	1,190	1,126	1,165	30,100	1,165
2020-11-17	1,222	1,236	1,138	1,174	61,000	1,174
2020-11-16	1,245	1,260	1,210	1,237	30,300	1,237
2020-11-13	1,235	1,268	1,215	1,252	34,300	1,252
2020-11-12	1,245	1,270	1,218	1,237	41,800	1,237
2020-11-11	1,222	1,247	1,184	1,245	32,200	1,245
2020-11-10	1,285	1,312	1,195	1,216	105,400	1,216
2020-11-09	1,283	1,348	1,256	1,327	57,300	1,327
2020-11-06	1,261	1,318	1,219	1,277	68,700	1,277
2020-11-05	1,289	1,289	1,223	1,231	48,800	1,231
2020-11-04	1,250	1,294	1,210	1,275	51,500	1,275
2020-11-02	1,195	1,298	1,176	1,212	82,400	1,212
2020-10-30	1,250	1,260	1,160	1,166	79,400	1,166
2020-10-29	1,230	1,273	1,192	1,250	53,300	1,250
2020-10-28	1,267	1,303	1,247	1,269	47,800	1,269
2020-10-27	1,223	1,330	1,221	1,241	102,800	1,241
2020-10-26	1,331	1,365	1,223	1,236	136,500	1,236
2020-10-23	1,429	1,429	1,250	1,330	170,400	1,330
2020-10-22	1,560	1,560	1,364	1,430	174,000	1,430
2020-10-21	1,486	1,562	1,483	1,530	78,000	1,530
2020-10-20	1,437	1,540	1,437	1,516	106,400	1,516
2020-10-19	1,418	1,573	1,406	1,471	228,800	1,471
2020-10-16	1,503	1,503	1,404	1,418	172,600	1,418
2020-10-15	1,657	1,682	1,508	1,508	253,100	1,508
2020-10-14	1,695	1,697	1,555	1,619	379,000	1,619
2020-10-13	1,600	1,657	1,566	1,581	382,400	1,581
2020-10-12	1,645	1,870	1,586	1,717	1,080,700	1,717
2020-10-09	1,389	1,585	1,380	1,545	513,000	1,545
2020-10-08	1,301	1,390	1,301	1,350	114,100	1,350
2020-10-07	1,310	1,325	1,272	1,297	54,700	1,297
2020-10-06	1,360	1,385	1,302	1,319	87,100	1,319
2020-10-05	1,390	1,432	1,340	1,352	186,400	1,352
2020-10-02	1,343	1,467	1,290	1,364	365,300	1,364
2020-09-30	1,344	1,355	1,268	1,324	242,600	1,324
2020-09-29	1,151	1,430	1,133	1,330	1,032,500	1,330
2020-09-28	1,191	1,240	1,111	1,130	165,000	1,130
2020-09-25	1,131	1,208	1,117	1,156	152,200	1,156
2020-09-24	1,250	1,319	1,140	1,141	312,900	1,141
2020-09-23	1,237	1,300	1,204	1,296	360,700	1,296
2020-09-18	1,393	1,432	1,253	1,267	1,657,400	1,267
2020-09-17	1,200	2,026	1,198	1,483	5,112,400	1,483
2020-09-16	1,090	1,090	1,090	1,090	29,500	1,090
2020-09-15	940	940	940	940	14,800	940
2020-09-14	825	831	790	790	23,500	790
2020-09-11	815	815	785	810	8,300	810
2020-09-10	787	805	778	800	14,000	800
2020-09-09	762	781	753	772	2,900	772
2020-09-08	752	763	743	762	8,000	762
2020-09-07	745	745	738	744	2,700	744
2020-09-04	739	740	720	738	9,200	738
2020-09-03	737	744	729	732	8,400	732
2020-09-02	749	750	719	743	8,800	743
2020-09-01	749	751	736	736	4,200	736
2020-08-31	727	750	720	746	10,900	746
2020-08-28	751	766	721	721	9,400	721
2020-08-27	792	798	750	750	14,300	750
2020-08-26	796	808	765	784	16,800	784
2020-08-25	834	834	781	796	34,500	796
2020-08-24	834	837	796	822	27,600	822
2020-08-21	809	833	770	789	38,200	789
2020-08-20	705	794	699	794	37,600	794
2020-08-19	695	710	686	694	8,600	694
2020-08-18	708	728	687	703	8,300	703
2020-08-17	686	726	686	711	6,500	711
2020-08-14	671	700	671	686	6,200	686
2020-08-13	678	691	667	670	10,300	670
2020-08-12	687	687	669	678	3,000	678
2020-08-11	683	683	662	669	6,500	669
2020-08-07	665	668	645	650	3,000	650
2020-08-06	681	681	653	655	2,200	655
2020-08-05	655	680	655	661	3,100	661
2020-08-04	662	692	644	645	11,900	645
2020-08-03	620	710	620	660	26,200	660
2020-07-31	651	651	610	610	10,000	610
2020-07-30	702	735	655	656	9,200	656
2020-07-29	1,467	1,501	1,400	1,403	9,700	701.50
2020-07-28	1,450	1,488	1,444	1,488	7,300	744
2020-07-27	1,406	1,449	1,405	1,432	2,600	716
2020-07-22	1,411	1,419	1,405	1,413	2,600	706.50
2020-07-21	1,420	1,420	1,412	1,412	1,600	706
2020-07-20	1,416	1,429	1,416	1,416	2,200	708
2020-07-17	1,453	1,453	1,412	1,412	2,200	706
2020-07-16	1,415	1,415	1,400	1,404	2,400	702
2020-07-15	1,406	1,415	1,405	1,410	1,500	705
2020-07-14	1,407	1,407	1,391	1,396	1,500	698
2020-07-13	1,405	1,407	1,380	1,403	5,600	701.50
2020-07-10	1,428	1,428	1,403	1,404	2,600	702
2020-07-09	1,428	1,430	1,403	1,408	3,000	704
2020-07-08	1,448	1,448	1,400	1,410	4,900	705
2020-07-07	1,516	1,516	1,440	1,465	5,300	732.50
2020-07-06	1,525	1,540	1,523	1,523	900	761.50
2020-07-03	1,543	1,591	1,517	1,528	4,500	764
2020-07-02	1,576	1,584	1,524	1,548	5,300	774
2020-07-01	1,588	1,594	1,574	1,592	5,700	796
2020-06-30	1,532	1,555	1,532	1,555	2,400	777.50
2020-06-29	1,540	1,544	1,520	1,532	2,800	766
2020-06-26	1,549	1,549	1,530	1,541	3,300	770.50
2020-06-25	1,542	1,555	1,542	1,550	1,700	775
2020-06-24	1,570	1,587	1,547	1,548	7,200	774
2020-06-23	1,548	1,588	1,548	1,570	3,900	785
2020-06-22	1,534	1,551	1,534	1,548	2,900	774
2020-06-19	1,528	1,570	1,528	1,533	5,400	766.50
2020-06-18	1,515	1,560	1,515	1,560	3,200	780
2020-06-17	1,539	1,553	1,515	1,515	4,300	757.50
2020-06-16	1,509	1,555	1,504	1,520	7,700	760
2020-06-15	1,609	1,645	1,505	1,513	20,900	756.50
2020-06-12	1,570	1,776	1,516	1,729	19,100	864.50
2020-06-11	1,733	1,773	1,720	1,730	5,200	865
2020-06-10	1,760	1,777	1,697	1,762	10,300	881
2020-06-09	1,706	1,725	1,660	1,720	7,600	860
2020-06-08	1,650	1,679	1,639	1,642	5,700	821
2020-06-05	1,672	1,680	1,632	1,632	10,000	816
2020-06-04	1,767	1,767	1,640	1,654	14,800	827
2020-06-03	1,818	1,826	1,750	1,777	18,700	888.50
2020-06-02	1,831	1,865	1,830	1,858	6,200	929
2020-06-01	1,920	1,920	1,830	1,850	12,900	925
2020-05-29	1,726	1,918	1,726	1,910	19,100	955
2020-05-28	1,780	1,810	1,770	1,790	5,300	895
2020-05-27	1,763	1,800	1,725	1,770	9,200	885
2020-05-26	1,771	1,830	1,760	1,763	11,100	881.50
2020-05-25	1,753	1,830	1,722	1,830	9,100	915
2020-05-22	1,752	1,778	1,730	1,770	18,400	885
2020-05-21	1,897	2,000	1,730	1,802	124,700	901
2020-05-20	1,405	1,697	1,405	1,697	47,200	848.50
2020-05-19	1,386	1,410	1,379	1,397	3,200	698.50
2020-05-18	1,386	1,386	1,353	1,382	1,900	691
2020-05-15	1,372	1,389	1,310	1,328	3,300	664
2020-05-14	1,390	1,400	1,353	1,372	2,100	686
2020-05-13	1,394	1,394	1,375	1,389	2,500	694.50
2020-05-12	1,421	1,421	1,335	1,338	3,900	669
2020-05-11	1,336	1,338	1,301	1,302	5,700	651
2020-05-08	1,379	1,388	1,343	1,343	4,400	671.50
2020-05-07	1,415	1,415	1,361	1,379	5,400	689.50
2020-05-01	1,373	1,539	1,351	1,411	19,200	705.50
2020-04-30	1,445	1,488	1,385	1,451	15,100	725.50
2020-04-28	1,254	1,548	1,254	1,355	32,600	677.50
2020-04-27	1,240	1,259	1,221	1,250	7,000	625
2020-04-24	1,095	1,175	1,085	1,175	7,800	587.50
2020-04-23	1,070	1,124	1,070	1,100	7,000	550
2020-04-22	1,087	1,087	1,052	1,060	1,900	530
2020-04-21	1,100	1,100	1,072	1,072	2,500	536
2020-04-20	1,105	1,105	1,080	1,099	4,000	549.50
2020-04-17	1,047	1,109	1,047	1,105	2,600	552.50
2020-04-16	1,050	1,060	1,041	1,050	2,800	525
2020-04-15	1,053	1,059	1,046	1,059	2,200	529.50
2020-04-14	1,070	1,070	1,048	1,051	3,700	525.50
2020-04-13	1,090	1,090	1,066	1,066	2,400	533
2020-04-10	1,079	1,079	1,048	1,066	2,900	533
2020-04-09	1,039	1,044	1,015	1,022	2,400	511
2020-04-08	1,040	1,071	1,040	1,040	5,300	520
2020-04-07	1,086	1,086	1,006	1,040	3,600	520
2020-04-06	969	1,000	969	985	2,700	492.50
2020-04-03	1,011	1,011	998	999	1,900	499.50
2020-04-02	1,004	1,004	983	996	1,100	498
2020-04-01	1,004	1,004	990	995	2,700	497.50
2020-03-31	1,039	1,039	1,000	1,005	2,400	502.50
2020-03-30	1,089	1,089	993	994	4,700	497
2020-03-27	1,035	1,045	1,011	1,029	3,400	514.50
2020-03-26	1,010	1,069	1,006	1,031	5,700	515.50
2020-03-25	1,055	1,100	1,000	1,002	16,800	501
2020-03-24	1,086	1,086	981	1,020	5,400	510
2020-03-23	955	1,099	955	1,056	5,700	528
2020-03-19	1,129	1,129	1,061	1,090	5,200	545
2020-03-18	1,094	1,200	1,050	1,050	15,800	525
2020-03-17	926	1,084	911	1,084	39,000	542
2020-03-16	908	988	900	934	4,300	467
2020-03-13	861	893	843	863	9,100	431.50
2020-03-12	970	970	920	943	700	471.50
2020-03-11	990	990	943	978	3,600	489
2020-03-10	870	978	869	969	12,000	484.50
2020-03-09	940	965	915	915	8,200	457.50
2020-03-06	1,100	1,121	1,020	1,030	7,300	515
2020-03-05	1,105	1,132	1,103	1,123	2,700	561.50
2020-03-04	1,100	1,124	1,100	1,100	2,300	550
2020-03-03	1,197	1,198	1,104	1,124	4,400	562
2020-03-02	1,187	1,187	1,105	1,154	9,700	577
2020-02-28	1,066	1,124	1,016	1,016	13,000	508
2020-02-27	1,266	1,303	1,122	1,160	21,000	580
2020-02-26	1,301	1,307	1,275	1,275	4,600	637.50
2020-02-25	1,320	1,320	1,300	1,301	8,300	650.50
2020-02-21	1,370	1,379	1,358	1,362	3,600	681
2020-02-20	1,450	1,450	1,381	1,383	1,100	691.50
2020-02-19	1,333	1,400	1,333	1,390	2,400	695
2020-02-18	1,351	1,355	1,331	1,336	2,300	668
2020-02-17	1,371	1,373	1,350	1,351	4,600	675.50
2020-02-14	1,425	1,427	1,412	1,427	900	713.50
2020-02-13	1,450	1,453	1,425	1,425	1,800	712.50
2020-02-12	1,453	1,453	1,452	1,452	900	726
2020-02-10	1,452	1,461	1,452	1,453	700	726.50
2020-02-07	1,465	1,473	1,450	1,452	3,900	726
2020-02-06	1,500	1,500	1,466	1,490	2,200	745
2020-02-05	1,519	1,519	1,442	1,450	3,600	725
2020-02-04	1,380	1,523	1,380	1,474	9,900	737
2020-02-03	1,316	1,419	1,316	1,410	5,000	705
2020-01-31	1,346	1,409	1,346	1,400	8,400	700
2020-01-30	1,416	1,416	1,346	1,346	10,400	673
2020-01-29	1,443	1,481	1,421	1,426	3,900	713
2020-01-28	1,407	1,432	1,385	1,425	5,000	712.50
2020-01-27	1,520	1,520	1,450	1,456	12,300	728
2020-01-24	1,532	1,537	1,523	1,525	4,200	762.50
2020-01-23	1,563	1,563	1,524	1,545	5,800	772.50
2020-01-22	1,568	1,568	1,550	1,550	3,100	775
2020-01-21	1,554	1,560	1,550	1,560	900	780
2020-01-20	1,555	1,564	1,553	1,560	3,700	780
2020-01-17	1,570	1,570	1,540	1,553	4,700	776.50
2020-01-16	1,570	1,570	1,555	1,570	3,000	785
2020-01-15	1,554	1,579	1,554	1,566	4,000	783
2020-01-14	1,535	1,590	1,535	1,554	7,800	777
2020-01-10	1,551	1,551	1,516	1,519	4,200	759.50
2020-01-09	1,539	1,564	1,510	1,520	9,000	760
2020-01-08	1,584	1,584	1,539	1,539	5,700	769.50
2020-01-07	1,587	1,587	1,559	1,572	2,200	786
2020-01-06	1,599	1,599	1,570	1,570	4,900	785

分割・併合履歴： [2020-07-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4380 (株)Mマート の時系列データ [2020年度]

4380 (株)Mマートの時系列データ [2020年度]