4380 (株)Mマートの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,195	1,235	1,137	1,184	10,000	592
2018-12-27	1,159	1,324	1,100	1,274	10,600	637
2018-12-26	1,177	1,177	1,060	1,080	19,000	540
2018-12-25	1,081	1,094	1,056	1,057	19,700	528.50
2018-12-21	1,186	1,224	1,047	1,173	28,200	586.50
2018-12-20	1,318	1,318	1,228	1,276	15,300	638
2018-12-19	1,349	1,349	1,200	1,288	18,500	644
2018-12-18	1,283	1,385	1,283	1,349	15,500	674.50
2018-12-17	1,463	1,500	1,350	1,359	31,400	679.50
2018-12-14	1,591	1,600	1,500	1,583	12,100	791.50
2018-12-13	1,589	1,615	1,581	1,591	4,200	795.50
2018-12-12	1,567	1,647	1,555	1,629	7,000	814.50
2018-12-11	1,799	1,799	1,500	1,565	11,400	782.50
2018-12-10	1,809	1,809	1,753	1,792	5,600	896
2018-12-07	1,857	1,888	1,810	1,849	3,600	924.50
2018-12-06	1,858	1,858	1,829	1,857	4,200	928.50
2018-12-05	1,867	1,930	1,851	1,890	3,100	945
2018-12-04	1,890	1,890	1,851	1,868	2,400	934
2018-12-03	1,880	1,919	1,860	1,897	4,500	948.50
2018-11-30	1,875	1,927	1,850	1,879	8,000	939.50
2018-11-29	1,830	1,875	1,820	1,842	6,600	921
2018-11-28	1,781	1,814	1,781	1,814	3,500	907
2018-11-27	1,851	1,851	1,756	1,791	6,100	895.50
2018-11-26	1,823	1,865	1,820	1,852	1,600	926
2018-11-22	1,810	1,850	1,803	1,818	2,200	909
2018-11-21	1,804	1,835	1,803	1,810	3,400	905
2018-11-20	1,821	1,854	1,800	1,821	3,200	910.50
2018-11-19	1,836	1,876	1,836	1,837	1,300	918.50
2018-11-16	1,830	1,945	1,828	1,869	5,000	934.50
2018-11-15	1,870	1,870	1,825	1,828	4,700	914
2018-11-14	1,930	1,930	1,866	1,872	6,100	936
2018-11-13	1,974	1,974	1,920	1,937	2,700	968.50
2018-11-12	2,000	2,001	1,980	2,000	3,700	1,000
2018-11-09	2,030	2,030	1,990	1,995	3,500	997.50
2018-11-08	2,074	2,076	2,005	2,005	5,000	1,002.50
2018-11-07	2,002	2,029	2,002	2,005	3,000	1,002.50
2018-11-06	2,066	2,081	2,014	2,021	4,000	1,010.50
2018-11-05	2,072	2,104	2,048	2,077	2,900	1,038.50
2018-11-02	2,051	2,139	2,051	2,068	4,300	1,034
2018-11-01	2,062	2,112	2,039	2,049	7,500	1,024.50
2018-10-31	1,976	2,147	1,976	2,147	10,700	1,073.50
2018-10-30	1,860	1,978	1,800	1,976	12,100	988
2018-10-29	1,991	2,001	1,820	1,820	10,500	910
2018-10-26	2,075	2,179	2,010	2,020	8,700	1,010
2018-10-25	2,103	2,133	2,080	2,080	10,200	1,040
2018-10-24	2,266	2,266	2,172	2,172	3,500	1,086
2018-10-23	2,156	2,216	2,156	2,216	4,600	1,108
2018-10-22	2,291	2,291	2,171	2,204	8,500	1,102
2018-10-19	2,281	2,328	2,281	2,300	4,600	1,150
2018-10-18	2,265	2,299	2,239	2,280	7,900	1,140
2018-10-17	2,178	2,264	2,178	2,264	6,600	1,132
2018-10-16	2,205	2,228	2,103	2,146	5,700	1,073
2018-10-15	2,159	2,251	2,121	2,234	6,600	1,117
2018-10-12	2,031	2,178	2,013	2,117	6,100	1,058.50
2018-10-11	2,100	2,132	2,003	2,110	15,200	1,055
2018-10-10	2,150	2,191	2,143	2,182	3,900	1,091
2018-10-09	2,166	2,197	2,100	2,109	8,200	1,054.50
2018-10-05	2,320	2,336	2,200	2,216	10,700	1,108
2018-10-04	2,322	2,366	2,320	2,346	4,600	1,173
2018-10-03	2,375	2,375	2,317	2,319	6,200	1,159.50
2018-10-02	2,438	2,466	2,346	2,380	10,100	1,190
2018-10-01	2,346	2,490	2,346	2,445	6,300	1,222.50
2018-09-28	2,315	2,371	2,315	2,370	18,100	1,185
2018-09-27	2,425	2,431	2,300	2,301	14,500	1,150.50
2018-09-26	2,438	2,452	2,412	2,436	6,900	1,218
2018-09-25	2,490	2,491	2,429	2,465	10,300	1,232.50
2018-09-21	2,473	2,520	2,473	2,490	5,800	1,245
2018-09-20	2,476	2,524	2,455	2,496	9,600	1,248
2018-09-19	2,500	2,577	2,450	2,475	16,600	1,237.50
2018-09-18	2,490	2,559	2,452	2,510	18,000	1,255
2018-09-14	2,555	2,640	2,535	2,640	19,400	1,320
2018-09-13	2,465	2,500	2,336	2,478	10,700	1,239
2018-09-12	2,650	2,650	2,500	2,515	12,700	1,257.50
2018-09-11	2,714	2,725	2,611	2,635	17,100	1,317.50
2018-09-10	2,445	2,678	2,445	2,641	20,800	1,320.50
2018-09-07	2,262	2,401	2,140	2,401	30,400	1,200.50
2018-09-06	2,471	2,490	2,394	2,404	11,000	1,202
2018-09-05	2,521	2,599	2,521	2,562	7,800	1,281
2018-09-04	2,700	2,700	2,572	2,605	11,700	1,302.50
2018-09-03	2,826	2,826	2,600	2,705	19,600	1,352.50
2018-08-31	2,840	2,860	2,765	2,826	16,200	1,413
2018-08-30	2,850	2,980	2,800	2,866	53,000	1,433
2018-08-29	2,590	2,772	2,586	2,750	31,900	1,375
2018-08-28	2,405	2,880	2,405	2,640	52,500	1,320
2018-08-27	2,539	2,539	2,361	2,405	36,600	1,202.50
2018-08-24	2,038	2,528	2,038	2,514	69,900	1,257
2018-08-23	2,015	2,045	1,994	2,030	6,000	1,015
2018-08-22	1,986	2,030	1,986	2,010	4,500	1,005
2018-08-21	2,002	2,030	1,984	1,986	4,400	993
2018-08-20	2,013	2,063	2,013	2,023	5,300	1,011.50
2018-08-17	2,079	2,139	2,051	2,103	5,100	1,051.50
2018-08-16	2,100	2,101	2,039	2,042	5,500	1,021
2018-08-15	2,230	2,230	2,135	2,138	7,100	1,069
2018-08-14	2,303	2,309	2,220	2,230	4,300	1,115
2018-08-13	2,290	2,290	2,194	2,203	5,600	1,101.50
2018-08-10	2,291	2,310	2,277	2,277	5,300	1,138.50
2018-08-09	2,217	2,347	2,217	2,290	16,400	1,145
2018-08-08	2,269	2,269	2,214	2,214	12,100	1,107
2018-08-07	2,440	2,440	2,224	2,290	14,400	1,145
2018-08-06	2,451	2,461	2,440	2,440	2,500	1,220
2018-08-03	2,450	2,500	2,441	2,450	8,400	1,225
2018-08-02	2,465	2,487	2,445	2,448	6,800	1,224
2018-08-01	2,541	2,541	2,487	2,488	8,300	1,244
2018-07-31	2,674	2,674	2,541	2,548	9,200	1,274
2018-07-30	2,690	2,700	2,630	2,645	8,200	1,322.50
2018-07-27	2,720	2,720	2,681	2,681	5,000	1,340.50
2018-07-26	2,713	2,713	2,660	2,704	5,200	1,352
2018-07-25	2,730	2,730	2,627	2,713	18,400	1,356.50
2018-07-24	2,831	2,833	2,730	2,730	13,000	1,365
2018-07-23	2,910	2,910	2,800	2,833	3,900	1,416.50
2018-07-20	2,930	2,948	2,913	2,913	5,000	1,456.50
2018-07-19	2,977	2,977	2,940	2,940	3,100	1,470
2018-07-18	2,951	2,997	2,951	2,965	3,100	1,482.50
2018-07-17	2,970	3,015	2,950	2,950	3,400	1,475
2018-07-13	3,015	3,015	2,948	2,970	3,500	1,485
2018-07-12	3,015	3,120	2,984	3,015	2,600	1,507.50
2018-07-11	3,075	3,075	2,946	2,984	2,700	1,492
2018-07-10	3,060	3,085	3,020	3,025	3,100	1,512.50
2018-07-09	3,035	3,135	3,005	3,025	5,200	1,512.50
2018-07-06	2,980	3,065	2,974	3,020	3,200	1,510
2018-07-05	3,120	3,140	2,936	2,936	9,300	1,468
2018-07-04	3,060	3,170	3,050	3,095	7,500	1,547.50
2018-07-03	3,020	3,085	3,020	3,060	7,100	1,530
2018-07-02	3,280	3,280	2,911	3,020	19,500	1,510
2018-06-29	3,285	3,295	3,250	3,275	5,100	1,637.50
2018-06-28	3,215	3,285	3,215	3,240	5,300	1,620
2018-06-27	3,180	3,310	3,180	3,285	8,300	1,642.50
2018-06-26	3,050	3,225	2,980	3,170	13,500	1,585
2018-06-25	3,180	3,190	3,035	3,050	9,800	1,525
2018-06-22	3,005	3,200	3,005	3,140	17,300	1,570
2018-06-21	2,946	3,145	2,945	3,080	15,100	1,540
2018-06-20	2,984	2,995	2,910	2,986	24,800	1,493
2018-06-19	3,300	3,300	2,947	3,015	69,400	1,507.50
2018-06-18	3,530	3,530	3,305	3,330	34,300	1,665
2018-06-15	3,520	3,650	3,510	3,530	68,000	1,765
2018-06-14	3,935	3,960	3,865	3,940	39,600	1,970
2018-06-13	3,705	3,900	3,700	3,895	29,500	1,947.50
2018-06-12	3,680	3,710	3,670	3,685	5,800	1,842.50
2018-06-11	3,630	3,690	3,630	3,680	8,700	1,840
2018-06-08	3,650	3,650	3,595	3,600	5,700	1,800
2018-06-07	3,640	3,650	3,610	3,650	5,700	1,825
2018-06-06	3,685	3,685	3,580	3,600	13,900	1,800
2018-06-05	3,740	3,745	3,635	3,710	7,600	1,855
2018-06-04	3,695	3,745	3,665	3,720	8,700	1,860
2018-06-01	3,585	3,675	3,565	3,660	4,600	1,830
2018-05-31	3,675	3,675	3,550	3,565	4,900	1,782.50
2018-05-30	3,610	3,640	3,600	3,620	6,300	1,810
2018-05-29	3,755	3,755	3,640	3,650	7,500	1,825
2018-05-28	3,580	3,770	3,580	3,715	12,900	1,857.50
2018-05-25	3,570	3,635	3,570	3,580	4,400	1,790
2018-05-24	3,600	3,635	3,575	3,635	6,100	1,817.50
2018-05-23	3,645	3,675	3,600	3,625	9,500	1,812.50
2018-05-22	3,720	3,735	3,675	3,715	9,800	1,857.50
2018-05-21	3,565	3,670	3,560	3,655	11,400	1,827.50
2018-05-18	3,535	3,610	3,510	3,565	11,200	1,782.50
2018-05-17	3,570	3,590	3,510	3,525	16,600	1,762.50
2018-05-16	3,690	3,690	3,495	3,555	24,700	1,777.50
2018-05-15	3,870	3,870	3,740	3,770	18,000	1,885
2018-05-14	3,810	3,870	3,725	3,870	29,200	1,935
2018-05-11	3,590	3,770	3,570	3,740	18,200	1,870
2018-05-10	3,600	3,600	3,560	3,590	3,600	1,795
2018-05-09	3,545	3,610	3,510	3,580	7,000	1,790
2018-05-08	3,580	3,590	3,540	3,565	6,800	1,782.50
2018-05-07	3,520	3,525	3,485	3,525	10,400	1,762.50
2018-05-02	3,520	3,530	3,480	3,485	10,400	1,742.50
2018-05-01	3,525	3,595	3,520	3,590	8,200	1,795
2018-04-27	3,665	3,685	3,585	3,590	10,600	1,795
2018-04-26	3,660	3,695	3,635	3,665	5,400	1,832.50
2018-04-25	3,700	3,700	3,645	3,655	6,300	1,827.50
2018-04-24	3,660	3,750	3,660	3,700	6,500	1,850
2018-04-23	3,745	3,750	3,620	3,690	10,400	1,845
2018-04-20	3,815	3,815	3,730	3,755	5,800	1,877.50
2018-04-19	3,850	3,895	3,770	3,770	13,100	1,885
2018-04-18	3,810	3,840	3,720	3,830	9,400	1,915
2018-04-17	3,785	3,785	3,510	3,775	30,700	1,887.50
2018-04-16	3,825	3,840	3,705	3,720	16,800	1,860
2018-04-13	3,835	3,890	3,800	3,820	8,900	1,910
2018-04-12	3,890	3,900	3,805	3,815	12,700	1,907.50
2018-04-11	4,025	4,025	3,890	3,890	14,300	1,945
2018-04-10	4,030	4,070	3,960	4,025	12,500	2,012.50
2018-04-09	3,910	4,010	3,880	4,010	11,600	2,005
2018-04-06	4,080	4,085	3,955	4,010	20,700	2,005
2018-04-05	3,980	4,070	3,850	3,985	35,900	1,992.50
2018-04-04	4,135	4,135	3,880	3,880	56,600	1,940
2018-04-03	4,165	4,200	4,100	4,135	31,000	2,067.50
2018-03-30	4,295	4,295	4,125	4,175	39,900	2,087.50
2018-03-29	4,275	4,310	4,210	4,240	31,800	2,120
2018-03-28	4,000	4,290	3,860	4,245	64,700	2,122.50
2018-03-27	4,050	4,135	4,000	4,070	69,200	2,035
2018-03-26	3,965	3,980	3,800	3,860	90,200	1,930
2018-03-23	3,840	3,925	3,725	3,755	79,400	1,877.50
2018-03-22	4,270	4,330	4,040	4,100	76,400	2,050
2018-03-20	4,325	4,435	4,250	4,250	121,900	2,125
2018-03-19	4,775	4,805	4,515	4,535	133,800	2,267.50
2018-03-16	4,865	5,170	4,815	4,955	446,200	2,477.50
2018-03-15	4,500	4,525	4,385	4,515	46,000	2,257.50
2018-03-14	4,325	4,530	4,300	4,475	81,800	2,237.50
2018-03-13	4,300	4,400	4,260	4,350	91,000	2,175
2018-03-12	4,520	4,540	4,260	4,295	56,600	2,147.50
2018-03-09	4,515	4,660	4,410	4,450	97,700	2,225
2018-03-08	4,325	4,660	4,310	4,400	202,400	2,200
2018-03-07	4,480	4,485	4,240	4,255	102,200	2,127.50
2018-03-06	4,890	4,965	4,480	4,485	134,300	2,242.50
2018-03-05	5,300	5,320	4,425	4,510	275,900	2,255
2018-03-02	5,750	5,770	5,300	5,370	302,300	2,685
2018-03-01	5,710	6,100	5,710	5,850	654,600	2,925
2018-02-28	5,960	6,450	5,690	5,790	1,297,100	2,895
2018-02-27	5,800	6,970	5,560	5,860	2,877,900	2,930
2018-02-26	5,380	6,200	5,200	6,200	1,093,700	3,100

分割・併合履歴： [2020-07-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4380 (株)Mマート の時系列データ [2018年度]

4380 (株)Mマートの時系列データ [2018年度]