4380 (株)Mマートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	802	807	795	801	3,500	801
2021-12-29	800	806	780	801	11,100	801
2021-12-28	785	804	783	785	18,700	785
2021-12-27	799	809	781	786	13,400	786
2021-12-24	794	795	780	793	14,000	793
2021-12-23	791	823	777	793	5,300	793
2021-12-22	795	795	772	776	12,800	776
2021-12-21	788	809	786	788	10,900	788
2021-12-20	807	830	778	785	18,200	785
2021-12-17	825	834	808	820	13,100	820
2021-12-16	864	883	802	844	35,500	844
2021-12-15	828	845	814	843	21,700	843
2021-12-14	829	837	820	828	15,300	828
2021-12-13	802	837	802	837	12,400	837
2021-12-10	797	805	791	804	5,800	804
2021-12-09	807	807	790	795	11,000	795
2021-12-08	800	810	791	799	6,900	799
2021-12-07	800	800	772	800	9,200	800
2021-12-06	787	800	781	787	12,300	787
2021-12-03	780	790	773	787	6,600	787
2021-12-02	755	783	755	765	17,200	765
2021-12-01	793	803	774	785	14,400	785
2021-11-30	815	828	804	804	6,900	804
2021-11-29	820	830	798	804	13,300	804
2021-11-26	876	876	821	847	25,600	847
2021-11-25	865	870	861	867	5,800	867
2021-11-24	867	874	859	865	6,000	865
2021-11-22	872	890	868	868	6,400	868
2021-11-19	892	892	872	872	10,000	872
2021-11-18	904	905	885	887	7,900	887
2021-11-17	900	910	899	899	2,600	899
2021-11-16	917	922	900	900	7,400	900
2021-11-15	874	910	872	902	8,900	902
2021-11-12	871	878	864	868	6,200	868
2021-11-11	914	914	850	879	26,400	879
2021-11-10	924	930	913	914	14,800	914
2021-11-09	927	935	921	927	8,900	927
2021-11-08	922	930	921	926	3,900	926
2021-11-05	948	948	914	928	18,600	928
2021-11-04	945	960	941	944	4,500	944
2021-11-02	955	955	940	941	1,700	941
2021-11-01	960	961	941	953	6,700	953
2021-10-29	948	950	943	947	4,500	947
2021-10-28	965	965	937	950	9,200	950
2021-10-27	977	977	950	959	12,000	959
2021-10-26	996	996	967	970	7,000	970
2021-10-25	996	1,027	981	986	12,800	986
2021-10-22	980	997	979	984	10,700	984
2021-10-21	958	990	958	988	19,900	988
2021-10-20	950	970	945	956	6,700	956
2021-10-19	949	949	936	945	3,800	945
2021-10-18	936	944	936	941	4,000	941
2021-10-15	948	956	933	935	12,000	935
2021-10-14	945	945	911	925	18,700	925
2021-10-13	965	965	942	945	5,500	945
2021-10-12	964	965	944	951	16,000	951
2021-10-11	969	979	964	979	8,900	979
2021-10-08	944	970	944	959	9,100	959
2021-10-07	950	972	944	944	7,400	944
2021-10-06	985	985	951	960	10,500	960
2021-10-05	973	978	960	971	15,200	971
2021-10-04	1,005	1,010	979	984	22,500	984
2021-10-01	1,001	1,010	997	998	10,300	998
2021-09-30	1,006	1,015	995	1,008	13,100	1,008
2021-09-29	1,002	1,014	995	1,014	7,800	1,014
2021-09-28	1,041	1,041	986	1,022	22,900	1,022
2021-09-27	1,025	1,037	1,017	1,020	13,400	1,020
2021-09-24	1,010	1,044	1,004	1,027	42,500	1,027
2021-09-22	1,001	1,018	975	981	47,100	981
2021-09-21	999	1,029	982	1,003	47,200	1,003
2021-09-17	1,027	1,044	1,019	1,020	35,600	1,020
2021-09-16	1,061	1,097	1,021	1,047	55,400	1,047
2021-09-15	1,081	1,110	1,041	1,088	129,500	1,088
2021-09-14	1,125	1,231	1,125	1,213	134,100	1,213
2021-09-13	1,117	1,119	1,095	1,117	34,000	1,117
2021-09-10	1,114	1,114	1,088	1,106	16,400	1,106
2021-09-09	1,100	1,110	1,075	1,091	14,400	1,091
2021-09-08	1,089	1,104	1,089	1,102	5,900	1,102
2021-09-07	1,080	1,103	1,080	1,080	13,000	1,080
2021-09-06	1,100	1,100	1,076	1,083	5,600	1,083
2021-09-03	1,114	1,114	1,076	1,090	10,800	1,090
2021-09-02	1,108	1,122	1,083	1,090	7,900	1,090
2021-09-01	1,067	1,105	1,067	1,096	12,900	1,096
2021-08-31	1,057	1,068	1,052	1,063	3,100	1,063
2021-08-30	1,059	1,059	1,045	1,052	4,400	1,052
2021-08-27	1,032	1,050	1,032	1,050	11,800	1,050
2021-08-26	1,042	1,057	1,042	1,053	3,500	1,053
2021-08-25	1,049	1,055	1,035	1,040	3,200	1,040
2021-08-24	1,010	1,049	1,010	1,049	8,500	1,049
2021-08-23	1,010	1,010	991	1,009	5,100	1,009
2021-08-20	1,021	1,030	982	1,001	32,600	1,001
2021-08-19	1,069	1,069	1,003	1,021	23,200	1,021
2021-08-18	1,061	1,085	1,049	1,069	4,300	1,069
2021-08-17	1,099	1,099	1,064	1,064	1,900	1,064
2021-08-16	1,117	1,117	1,080	1,103	4,300	1,103
2021-08-13	1,102	1,119	1,093	1,107	5,300	1,107
2021-08-12	1,072	1,118	1,072	1,109	9,200	1,109
2021-08-11	1,072	1,079	1,051	1,079	5,800	1,079
2021-08-10	1,092	1,092	1,046	1,067	3,100	1,067
2021-08-06	1,044	1,062	1,041	1,062	4,000	1,062
2021-08-05	1,039	1,091	1,038	1,044	7,200	1,044
2021-08-04	1,044	1,080	1,033	1,055	6,100	1,055
2021-08-03	1,059	1,068	1,040	1,041	10,200	1,041
2021-08-02	1,086	1,099	1,059	1,073	8,000	1,073
2021-07-30	1,102	1,112	1,084	1,093	17,000	1,093
2021-07-29	1,100	1,112	1,095	1,112	7,100	1,112
2021-07-28	1,122	1,122	1,078	1,095	20,200	1,095
2021-07-27	1,118	1,122	1,115	1,122	1,300	1,122
2021-07-26	1,107	1,121	1,094	1,118	12,700	1,118
2021-07-21	1,126	1,131	1,100	1,118	8,800	1,118
2021-07-20	1,103	1,126	1,103	1,125	5,500	1,125
2021-07-19	1,149	1,154	1,117	1,118	16,000	1,118
2021-07-16	1,110	1,150	1,110	1,141	9,200	1,141
2021-07-15	1,120	1,136	1,112	1,126	6,400	1,126
2021-07-14	1,138	1,154	1,111	1,130	10,700	1,130
2021-07-13	1,181	1,181	1,143	1,143	9,000	1,143
2021-07-12	1,220	1,220	1,151	1,151	8,000	1,151
2021-07-09	1,114	1,157	1,106	1,157	6,800	1,157
2021-07-08	1,106	1,118	1,098	1,114	10,800	1,114
2021-07-07	1,110	1,138	1,101	1,109	22,600	1,109
2021-07-06	1,147	1,147	1,114	1,124	19,500	1,124
2021-07-05	1,159	1,168	1,145	1,147	6,900	1,147
2021-07-02	1,146	1,159	1,137	1,159	9,200	1,159
2021-07-01	1,175	1,175	1,144	1,153	10,300	1,153
2021-06-30	1,172	1,192	1,144	1,166	26,800	1,166
2021-06-29	1,183	1,213	1,181	1,192	5,000	1,192
2021-06-28	1,247	1,247	1,170	1,200	17,200	1,200
2021-06-25	1,244	1,272	1,216	1,217	26,600	1,217
2021-06-24	1,198	1,245	1,190	1,232	39,500	1,232
2021-06-23	1,170	1,207	1,166	1,183	13,400	1,183
2021-06-22	1,207	1,232	1,143	1,162	38,200	1,162
2021-06-21	1,150	1,204	1,131	1,192	55,500	1,192
2021-06-18	1,139	1,169	1,139	1,152	28,800	1,152
2021-06-17	1,158	1,158	1,132	1,139	14,500	1,139
2021-06-16	1,175	1,178	1,145	1,154	26,600	1,154
2021-06-15	1,135	1,254	1,135	1,175	148,800	1,175
2021-06-14	1,035	1,124	1,034	1,122	65,900	1,122
2021-06-11	1,076	1,076	1,033	1,051	23,100	1,051
2021-06-10	1,089	1,089	1,063	1,076	11,100	1,076
2021-06-09	1,048	1,096	1,044	1,086	29,800	1,086
2021-06-08	1,037	1,054	1,030	1,044	7,100	1,044
2021-06-07	1,036	1,051	1,021	1,037	17,000	1,037
2021-06-04	1,028	1,040	1,008	1,023	13,000	1,023
2021-06-03	1,004	1,035	1,004	1,033	16,000	1,033
2021-06-02	990	1,000	989	1,000	4,500	1,000
2021-06-01	990	995	987	990	3,500	990
2021-05-31	988	995	981	989	8,800	989
2021-05-28	1,004	1,005	980	987	16,500	987
2021-05-27	1,004	1,005	997	997	3,900	997
2021-05-26	987	1,016	986	1,010	15,200	1,010
2021-05-25	1,000	1,000	984	990	5,200	990
2021-05-24	1,014	1,014	990	991	17,700	991
2021-05-21	998	1,007	990	1,007	10,900	1,007
2021-05-20	982	1,012	979	1,001	11,500	1,001
2021-05-19	990	1,000	976	986	15,300	986
2021-05-18	1,002	1,009	998	998	5,900	998
2021-05-17	1,003	1,018	989	1,012	19,700	1,012
2021-05-14	1,009	1,010	987	1,003	19,000	1,003
2021-05-13	1,002	1,016	993	1,000	15,400	1,000
2021-05-12	1,062	1,100	1,018	1,031	32,300	1,031
2021-05-11	1,039	1,065	1,020	1,062	18,600	1,062
2021-05-10	1,036	1,038	1,010	1,033	10,000	1,033
2021-05-07	1,029	1,049	1,024	1,038	5,200	1,038
2021-05-06	1,035	1,040	1,021	1,029	4,700	1,029
2021-04-30	1,000	1,021	999	1,021	8,400	1,021
2021-04-28	1,020	1,027	1,000	1,006	10,000	1,006
2021-04-27	1,040	1,043	1,020	1,020	10,000	1,020
2021-04-26	1,050	1,055	1,035	1,042	9,700	1,042
2021-04-23	1,059	1,064	1,025	1,056	12,900	1,056
2021-04-22	1,031	1,075	1,026	1,061	25,700	1,061
2021-04-21	1,001	1,015	991	998	19,200	998
2021-04-20	1,025	1,044	1,002	1,020	13,300	1,020
2021-04-19	1,047	1,051	1,017	1,043	20,000	1,043
2021-04-16	1,041	1,046	1,011	1,021	25,100	1,021
2021-04-15	1,032	1,048	1,032	1,037	5,700	1,037
2021-04-14	1,035	1,065	1,021	1,056	19,500	1,056
2021-04-13	1,041	1,050	1,035	1,035	17,100	1,035
2021-04-12	1,048	1,065	1,041	1,044	18,600	1,044
2021-04-09	1,086	1,106	1,043	1,048	35,300	1,048
2021-04-08	1,102	1,114	1,083	1,091	12,500	1,091
2021-04-07	1,116	1,135	1,104	1,105	9,400	1,105
2021-04-06	1,150	1,150	1,120	1,120	12,000	1,120
2021-04-05	1,149	1,150	1,132	1,148	20,500	1,148
2021-04-02	1,121	1,160	1,094	1,142	35,500	1,142
2021-04-01	1,143	1,148	1,115	1,129	16,000	1,129
2021-03-31	1,131	1,161	1,121	1,140	17,800	1,140
2021-03-30	1,094	1,153	1,094	1,126	21,600	1,126
2021-03-29	1,153	1,153	1,085	1,103	32,100	1,103
2021-03-26	1,060	1,149	1,060	1,130	24,600	1,130
2021-03-25	1,067	1,080	1,024	1,059	22,700	1,059
2021-03-24	1,095	1,100	1,036	1,067	41,800	1,067
2021-03-23	1,145	1,159	1,100	1,100	35,600	1,100
2021-03-22	1,154	1,177	1,109	1,143	55,200	1,143
2021-03-19	1,162	1,194	1,129	1,135	60,100	1,135
2021-03-18	1,170	1,214	1,119	1,189	125,900	1,189
2021-03-17	1,180	1,240	1,155	1,230	136,500	1,230
2021-03-16	1,129	1,179	1,111	1,179	49,100	1,179
2021-03-15	1,132	1,139	1,096	1,129	31,300	1,129
2021-03-12	1,143	1,143	1,100	1,131	16,200	1,131
2021-03-11	1,072	1,135	1,059	1,130	33,100	1,130
2021-03-10	1,075	1,088	1,033	1,072	17,100	1,072
2021-03-09	1,040	1,069	1,040	1,049	10,600	1,049
2021-03-08	1,084	1,100	1,050	1,066	14,600	1,066
2021-03-05	1,080	1,092	1,021	1,080	24,600	1,080
2021-03-04	1,055	1,090	1,005	1,080	24,100	1,080
2021-03-03	1,146	1,146	1,060	1,073	55,300	1,073
2021-03-02	1,111	1,120	1,100	1,116	31,600	1,116
2021-03-01	1,064	1,099	1,056	1,092	38,500	1,092
2021-02-26	1,004	1,084	990	1,048	33,500	1,048
2021-02-25	1,060	1,064	1,001	1,021	24,100	1,021
2021-02-24	1,032	1,090	1,031	1,064	73,000	1,064
2021-02-22	963	1,009	963	1,005	14,000	1,005
2021-02-19	995	995	960	963	14,000	963
2021-02-18	999	1,026	991	997	10,900	997
2021-02-17	997	1,008	977	999	14,900	999
2021-02-16	999	1,018	996	996	14,900	996
2021-02-15	1,018	1,021	994	995	14,300	995
2021-02-12	1,030	1,031	1,009	1,018	11,400	1,018
2021-02-10	997	1,032	995	1,016	25,100	1,016
2021-02-09	1,001	1,022	990	994	19,900	994
2021-02-08	994	1,007	981	998	16,500	998
2021-02-05	980	1,014	980	993	14,100	993
2021-02-04	971	984	960	969	9,500	969
2021-02-03	946	984	945	976	9,800	976
2021-02-02	929	967	929	951	5,700	951
2021-02-01	940	950	910	934	9,400	934
2021-01-29	979	979	930	949	18,800	949
2021-01-28	955	984	951	979	12,500	979
2021-01-27	998	1,000	978	995	9,700	995
2021-01-26	1,014	1,014	986	987	14,000	987
2021-01-25	1,012	1,020	994	1,008	12,500	1,008
2021-01-22	974	1,014	974	997	17,500	997
2021-01-21	988	993	971	979	12,900	979
2021-01-20	994	995	980	988	5,800	988
2021-01-19	977	994	975	994	5,700	994
2021-01-18	963	989	950	988	14,700	988
2021-01-15	966	989	963	964	21,400	964
2021-01-14	1,005	1,005	973	975	16,100	975
2021-01-13	1,002	1,015	983	986	18,600	986
2021-01-12	1,005	1,012	978	1,012	22,700	1,012
2021-01-08	1,010	1,021	999	1,005	16,600	1,005
2021-01-07	1,040	1,041	1,003	1,008	22,600	1,008
2021-01-06	1,019	1,042	1,010	1,040	23,400	1,040
2021-01-05	999	1,019	988	1,004	16,400	1,004
2021-01-04	1,001	1,015	975	999	18,000	999

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 [2021年度]

4380 (株)Mマートの時系列データ [2021年度]