4380 (株)Mマート の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,008 | 1,010 | 983 | 1,001 | 3,800 | 1,001 |
| 2022-12-29 | 1,000 | 1,020 | 977 | 977 | 4,000 | 977 |
| 2022-12-28 | 1,000 | 1,020 | 980 | 1,000 | 5,800 | 1,000 |
| 2022-12-27 | 978 | 1,009 | 975 | 1,007 | 5,800 | 1,007 |
| 2022-12-26 | 1,010 | 1,010 | 972 | 990 | 4,100 | 990 |
| 2022-12-23 | 1,004 | 1,024 | 1,003 | 1,012 | 4,000 | 1,012 |
| 2022-12-22 | 1,025 | 1,025 | 1,008 | 1,008 | 2,200 | 1,008 |
| 2022-12-21 | 1,040 | 1,040 | 1,002 | 1,025 | 18,200 | 1,025 |
| 2022-12-20 | 1,020 | 1,020 | 940 | 985 | 18,400 | 985 |
| 2022-12-19 | 1,011 | 1,023 | 1,002 | 1,023 | 6,200 | 1,023 |
| 2022-12-16 | 1,070 | 1,070 | 981 | 1,026 | 41,300 | 1,026 |
| 2022-12-15 | 1,100 | 1,133 | 1,083 | 1,110 | 24,300 | 1,110 |
| 2022-12-14 | 1,080 | 1,099 | 1,080 | 1,099 | 7,500 | 1,099 |
| 2022-12-13 | 1,053 | 1,080 | 1,050 | 1,052 | 3,300 | 1,052 |
| 2022-12-12 | 1,067 | 1,081 | 1,021 | 1,042 | 4,900 | 1,042 |
| 2022-12-09 | 1,118 | 1,122 | 1,075 | 1,075 | 2,600 | 1,075 |
| 2022-12-08 | 1,065 | 1,088 | 1,050 | 1,088 | 3,500 | 1,088 |
| 2022-12-07 | 1,112 | 1,112 | 1,037 | 1,065 | 6,100 | 1,065 |
| 2022-12-06 | 1,119 | 1,119 | 1,095 | 1,112 | 5,200 | 1,112 |
| 2022-12-05 | 1,119 | 1,195 | 1,096 | 1,133 | 23,700 | 1,133 |
| 2022-12-02 | 1,026 | 1,095 | 1,023 | 1,085 | 26,700 | 1,085 |
| 2022-12-01 | 997 | 1,041 | 996 | 1,038 | 11,900 | 1,038 |
| 2022-11-30 | 969 | 990 | 961 | 985 | 5,600 | 985 |
| 2022-11-29 | 989 | 989 | 959 | 969 | 1,800 | 969 |
| 2022-11-28 | 996 | 996 | 981 | 983 | 2,400 | 983 |
| 2022-11-25 | 970 | 984 | 970 | 981 | 2,000 | 981 |
| 2022-11-24 | 966 | 971 | 964 | 970 | 3,600 | 970 |
| 2022-11-22 | 974 | 986 | 963 | 971 | 3,400 | 971 |
| 2022-11-21 | 988 | 998 | 979 | 985 | 4,300 | 985 |
| 2022-11-18 | 934 | 959 | 921 | 958 | 5,500 | 958 |
| 2022-11-17 | 903 | 934 | 903 | 934 | 3,500 | 934 |
| 2022-11-16 | 928 | 943 | 905 | 912 | 4,800 | 912 |
| 2022-11-15 | 938 | 953 | 902 | 913 | 11,900 | 913 |
| 2022-11-14 | 966 | 978 | 917 | 953 | 5,800 | 953 |
| 2022-11-11 | 1,021 | 1,021 | 966 | 966 | 7,200 | 966 |
| 2022-11-10 | 1,001 | 1,019 | 999 | 1,019 | 3,700 | 1,019 |
| 2022-11-09 | 996 | 1,013 | 996 | 1,001 | 4,100 | 1,001 |
| 2022-11-08 | 1,013 | 1,015 | 945 | 1,000 | 9,000 | 1,000 |
| 2022-11-07 | 1,026 | 1,038 | 1,011 | 1,011 | 1,600 | 1,011 |
| 2022-11-04 | 1,035 | 1,035 | 1,022 | 1,026 | 3,200 | 1,026 |
| 2022-11-02 | 1,011 | 1,050 | 1,002 | 1,050 | 22,300 | 1,050 |
| 2022-11-01 | 1,033 | 1,049 | 1,020 | 1,020 | 3,400 | 1,020 |
| 2022-10-31 | 1,034 | 1,045 | 1,033 | 1,033 | 2,600 | 1,033 |
| 2022-10-28 | 1,032 | 1,053 | 1,032 | 1,042 | 21,900 | 1,042 |
| 2022-10-27 | 1,050 | 1,052 | 1,050 | 1,050 | 2,900 | 1,050 |
| 2022-10-26 | 1,050 | 1,053 | 1,049 | 1,050 | 1,500 | 1,050 |
| 2022-10-25 | 1,047 | 1,055 | 1,045 | 1,050 | 4,000 | 1,050 |
| 2022-10-24 | 1,065 | 1,065 | 1,027 | 1,050 | 1,400 | 1,050 |
| 2022-10-21 | 1,068 | 1,068 | 1,046 | 1,046 | 4,200 | 1,046 |
| 2022-10-20 | 1,060 | 1,061 | 1,050 | 1,061 | 5,100 | 1,061 |
| 2022-10-19 | 1,061 | 1,061 | 1,045 | 1,053 | 5,000 | 1,053 |
| 2022-10-18 | 1,036 | 1,060 | 1,036 | 1,060 | 2,700 | 1,060 |
| 2022-10-17 | 1,060 | 1,060 | 1,031 | 1,049 | 2,200 | 1,049 |
| 2022-10-14 | 1,013 | 1,071 | 1,005 | 1,060 | 14,400 | 1,060 |
| 2022-10-13 | 1,003 | 1,025 | 1,003 | 1,011 | 1,200 | 1,011 |
| 2022-10-12 | 1,016 | 1,016 | 1,006 | 1,014 | 1,200 | 1,014 |
| 2022-10-11 | 1,039 | 1,039 | 1,000 | 1,017 | 2,500 | 1,017 |
| 2022-10-07 | 1,037 | 1,048 | 1,032 | 1,043 | 2,400 | 1,043 |
| 2022-10-06 | 1,032 | 1,036 | 1,028 | 1,036 | 2,300 | 1,036 |
| 2022-10-05 | 1,050 | 1,050 | 1,015 | 1,032 | 3,400 | 1,032 |
| 2022-10-04 | 1,006 | 1,052 | 999 | 1,052 | 27,400 | 1,052 |
| 2022-10-03 | 1,004 | 1,004 | 987 | 1,000 | 5,600 | 1,000 |
| 2022-09-30 | 993 | 997 | 986 | 989 | 1,000 | 989 |
| 2022-09-29 | 1,006 | 1,006 | 987 | 1,001 | 1,600 | 1,001 |
| 2022-09-28 | 1,014 | 1,014 | 991 | 1,006 | 6,700 | 1,006 |
| 2022-09-27 | 977 | 1,010 | 970 | 1,009 | 5,400 | 1,009 |
| 2022-09-26 | 963 | 969 | 932 | 964 | 9,700 | 964 |
| 2022-09-22 | 1,004 | 1,004 | 980 | 990 | 3,200 | 990 |
| 2022-09-21 | 1,016 | 1,016 | 976 | 1,015 | 5,100 | 1,015 |
| 2022-09-20 | 1,020 | 1,030 | 1,015 | 1,020 | 8,800 | 1,020 |
| 2022-09-16 | 1,035 | 1,035 | 951 | 1,020 | 16,200 | 1,020 |
| 2022-09-15 | 954 | 1,036 | 942 | 1,018 | 44,300 | 1,018 |
| 2022-09-14 | 941 | 950 | 932 | 950 | 9,500 | 950 |
| 2022-09-13 | 953 | 954 | 931 | 941 | 13,200 | 941 |
| 2022-09-12 | 924 | 940 | 909 | 940 | 6,000 | 940 |
| 2022-09-09 | 910 | 921 | 898 | 914 | 7,800 | 914 |
| 2022-09-08 | 900 | 905 | 884 | 905 | 4,000 | 905 |
| 2022-09-07 | 899 | 900 | 882 | 900 | 6,000 | 900 |
| 2022-09-06 | 900 | 900 | 895 | 896 | 2,600 | 896 |
| 2022-09-05 | 904 | 904 | 885 | 891 | 2,700 | 891 |
| 2022-09-02 | 867 | 940 | 850 | 881 | 18,000 | 881 |
| 2022-09-01 | 861 | 863 | 848 | 861 | 1,100 | 861 |
| 2022-08-31 | 868 | 870 | 860 | 863 | 1,300 | 863 |
| 2022-08-30 | 867 | 868 | 860 | 868 | 2,800 | 868 |
| 2022-08-29 | 867 | 867 | 846 | 848 | 2,200 | 848 |
| 2022-08-26 | 845 | 861 | 845 | 861 | 1,700 | 861 |
| 2022-08-25 | 858 | 858 | 845 | 845 | 3,000 | 845 |
| 2022-08-24 | 850 | 850 | 847 | 847 | 1,600 | 847 |
| 2022-08-23 | 842 | 861 | 842 | 850 | 2,800 | 850 |
| 2022-08-22 | 844 | 858 | 844 | 849 | 2,400 | 849 |
| 2022-08-19 | 850 | 870 | 849 | 862 | 4,300 | 862 |
| 2022-08-18 | 847 | 859 | 847 | 850 | 2,400 | 850 |
| 2022-08-17 | 838 | 862 | 836 | 860 | 8,400 | 860 |
| 2022-08-16 | 829 | 838 | 828 | 828 | 1,100 | 828 |
| 2022-08-15 | 818 | 843 | 818 | 828 | 3,500 | 828 |
| 2022-08-12 | 825 | 825 | 817 | 817 | 3,200 | 817 |
| 2022-08-10 | 838 | 838 | 825 | 825 | 1,400 | 825 |
| 2022-08-09 | 830 | 844 | 830 | 840 | 500 | 840 |
| 2022-08-08 | 841 | 841 | 830 | 830 | 1,300 | 830 |
| 2022-08-05 | 837 | 848 | 837 | 848 | 800 | 848 |
| 2022-08-04 | 843 | 846 | 830 | 830 | 2,500 | 830 |
| 2022-08-03 | 861 | 861 | 842 | 843 | 2,900 | 843 |
| 2022-08-02 | 859 | 867 | 851 | 852 | 1,400 | 852 |
| 2022-08-01 | 870 | 877 | 852 | 867 | 2,300 | 867 |
| 2022-07-29 | 856 | 870 | 820 | 870 | 7,000 | 870 |
| 2022-07-28 | 842 | 845 | 818 | 841 | 3,100 | 841 |
| 2022-07-27 | 840 | 848 | 835 | 847 | 4,600 | 847 |
| 2022-07-26 | 829 | 843 | 829 | 840 | 1,100 | 840 |
| 2022-07-25 | 840 | 845 | 810 | 844 | 2,500 | 844 |
| 2022-07-22 | 827 | 850 | 800 | 840 | 6,900 | 840 |
| 2022-07-21 | 798 | 832 | 798 | 832 | 4,100 | 832 |
| 2022-07-20 | 800 | 804 | 791 | 795 | 3,600 | 795 |
| 2022-07-19 | 794 | 800 | 794 | 800 | 1,500 | 800 |
| 2022-07-15 | 798 | 798 | 790 | 795 | 1,000 | 795 |
| 2022-07-14 | 792 | 799 | 791 | 799 | 1,700 | 799 |
| 2022-07-13 | 793 | 795 | 793 | 794 | 500 | 794 |
| 2022-07-12 | 806 | 806 | 790 | 790 | 3,400 | 790 |
| 2022-07-11 | 793 | 800 | 793 | 798 | 1,400 | 798 |
| 2022-07-08 | 805 | 805 | 788 | 792 | 3,400 | 792 |
| 2022-07-07 | 804 | 804 | 798 | 798 | 2,800 | 798 |
| 2022-07-06 | 804 | 813 | 803 | 804 | 2,000 | 804 |
| 2022-07-05 | 820 | 825 | 800 | 815 | 5,300 | 815 |
| 2022-07-04 | 795 | 805 | 793 | 805 | 5,100 | 805 |
| 2022-07-01 | 800 | 809 | 796 | 800 | 3,500 | 800 |
| 2022-06-30 | 799 | 808 | 791 | 800 | 7,900 | 800 |
| 2022-06-29 | 800 | 815 | 797 | 804 | 4,100 | 804 |
| 2022-06-28 | 801 | 815 | 790 | 815 | 9,400 | 815 |
| 2022-06-27 | 805 | 815 | 805 | 807 | 2,300 | 807 |
| 2022-06-24 | 802 | 818 | 798 | 798 | 7,500 | 798 |
| 2022-06-23 | 802 | 806 | 784 | 805 | 2,700 | 805 |
| 2022-06-22 | 804 | 805 | 798 | 802 | 2,500 | 802 |
| 2022-06-21 | 771 | 803 | 771 | 803 | 6,800 | 803 |
| 2022-06-20 | 805 | 805 | 759 | 777 | 16,400 | 777 |
| 2022-06-17 | 830 | 830 | 802 | 813 | 19,700 | 813 |
| 2022-06-16 | 860 | 879 | 853 | 853 | 14,600 | 853 |
| 2022-06-15 | 880 | 880 | 830 | 845 | 60,100 | 845 |
| 2022-06-14 | 1,050 | 1,050 | 1,001 | 1,045 | 14,600 | 1,045 |
| 2022-06-13 | 1,043 | 1,050 | 1,018 | 1,050 | 10,900 | 1,050 |
| 2022-06-10 | 1,019 | 1,050 | 998 | 1,050 | 16,800 | 1,050 |
| 2022-06-09 | 1,030 | 1,038 | 1,006 | 1,020 | 7,000 | 1,020 |
| 2022-06-08 | 1,020 | 1,036 | 1,010 | 1,030 | 7,200 | 1,030 |
| 2022-06-07 | 1,030 | 1,030 | 1,007 | 1,020 | 7,900 | 1,020 |
| 2022-06-06 | 1,038 | 1,040 | 1,007 | 1,030 | 8,900 | 1,030 |
| 2022-06-03 | 1,001 | 1,039 | 1,000 | 1,022 | 14,600 | 1,022 |
| 2022-06-02 | 1,000 | 1,000 | 992 | 1,000 | 3,600 | 1,000 |
| 2022-06-01 | 998 | 1,007 | 994 | 1,006 | 14,200 | 1,006 |
| 2022-05-31 | 990 | 996 | 985 | 990 | 4,000 | 990 |
| 2022-05-30 | 990 | 990 | 979 | 990 | 6,500 | 990 |
| 2022-05-27 | 969 | 974 | 954 | 973 | 6,200 | 973 |
| 2022-05-26 | 959 | 972 | 930 | 954 | 9,100 | 954 |
| 2022-05-25 | 960 | 979 | 909 | 959 | 20,200 | 959 |
| 2022-05-24 | 1,000 | 1,000 | 949 | 962 | 14,500 | 962 |
| 2022-05-23 | 933 | 994 | 933 | 990 | 27,000 | 990 |
| 2022-05-20 | 931 | 938 | 903 | 938 | 11,800 | 938 |
| 2022-05-19 | 883 | 932 | 874 | 920 | 17,200 | 920 |
| 2022-05-18 | 855 | 900 | 855 | 898 | 27,600 | 898 |
| 2022-05-17 | 830 | 849 | 800 | 840 | 12,000 | 840 |
| 2022-05-16 | 841 | 858 | 835 | 835 | 1,800 | 835 |
| 2022-05-13 | 835 | 848 | 835 | 839 | 3,600 | 839 |
| 2022-05-12 | 866 | 866 | 818 | 832 | 9,000 | 832 |
| 2022-05-11 | 883 | 887 | 850 | 866 | 6,000 | 866 |
| 2022-05-10 | 897 | 897 | 854 | 874 | 8,100 | 874 |
| 2022-05-09 | 887 | 905 | 887 | 895 | 5,300 | 895 |
| 2022-05-06 | 874 | 887 | 864 | 887 | 4,000 | 887 |
| 2022-05-02 | 876 | 876 | 855 | 859 | 1,600 | 859 |
| 2022-04-28 | 850 | 853 | 847 | 852 | 2,300 | 852 |
| 2022-04-27 | 853 | 855 | 838 | 851 | 3,100 | 851 |
| 2022-04-26 | 854 | 884 | 854 | 855 | 5,100 | 855 |
| 2022-04-25 | 882 | 882 | 850 | 854 | 10,900 | 854 |
| 2022-04-22 | 901 | 904 | 892 | 895 | 6,800 | 895 |
| 2022-04-21 | 923 | 923 | 910 | 915 | 2,300 | 915 |
| 2022-04-20 | 908 | 933 | 906 | 925 | 3,100 | 925 |
| 2022-04-19 | 915 | 915 | 904 | 908 | 1,900 | 908 |
| 2022-04-18 | 935 | 945 | 897 | 915 | 12,200 | 915 |
| 2022-04-15 | 945 | 952 | 932 | 935 | 3,700 | 935 |
| 2022-04-14 | 951 | 978 | 941 | 948 | 3,300 | 948 |
| 2022-04-13 | 960 | 960 | 941 | 951 | 2,800 | 951 |
| 2022-04-12 | 938 | 962 | 926 | 949 | 5,800 | 949 |
| 2022-04-11 | 947 | 995 | 941 | 942 | 15,900 | 942 |
| 2022-04-08 | 972 | 974 | 925 | 965 | 18,200 | 965 |
| 2022-04-07 | 943 | 966 | 903 | 966 | 19,900 | 966 |
| 2022-04-06 | 911 | 950 | 886 | 938 | 21,200 | 938 |
| 2022-04-05 | 928 | 928 | 897 | 920 | 9,800 | 920 |
| 2022-04-04 | 885 | 910 | 880 | 906 | 7,100 | 906 |
| 2022-04-01 | 850 | 870 | 839 | 870 | 9,400 | 870 |
| 2022-03-31 | 881 | 881 | 860 | 860 | 5,600 | 860 |
| 2022-03-30 | 885 | 892 | 874 | 876 | 4,700 | 876 |
| 2022-03-29 | 871 | 884 | 860 | 884 | 5,800 | 884 |
| 2022-03-28 | 895 | 896 | 861 | 864 | 6,200 | 864 |
| 2022-03-25 | 875 | 896 | 866 | 887 | 11,200 | 887 |
| 2022-03-24 | 876 | 888 | 860 | 860 | 9,400 | 860 |
| 2022-03-23 | 900 | 902 | 880 | 899 | 20,800 | 899 |
| 2022-03-22 | 927 | 928 | 888 | 896 | 42,000 | 896 |
| 2022-03-18 | 1,025 | 1,025 | 913 | 937 | 217,800 | 937 |
| 2022-03-17 | 818 | 894 | 807 | 875 | 33,300 | 875 |
| 2022-03-16 | 807 | 807 | 780 | 784 | 11,400 | 784 |
| 2022-03-15 | 766 | 772 | 765 | 772 | 1,100 | 772 |
| 2022-03-14 | 731 | 775 | 731 | 759 | 7,100 | 759 |
| 2022-03-11 | 736 | 738 | 723 | 734 | 3,500 | 734 |
| 2022-03-10 | 764 | 764 | 734 | 734 | 6,600 | 734 |
| 2022-03-09 | 778 | 778 | 730 | 734 | 3,200 | 734 |
| 2022-03-08 | 765 | 775 | 733 | 733 | 7,100 | 733 |
| 2022-03-07 | 798 | 799 | 763 | 764 | 4,200 | 764 |
| 2022-03-04 | 806 | 806 | 770 | 799 | 4,600 | 799 |
| 2022-03-03 | 784 | 820 | 784 | 807 | 5,200 | 807 |
| 2022-03-02 | 785 | 785 | 754 | 785 | 4,300 | 785 |
| 2022-03-01 | 774 | 795 | 759 | 784 | 7,100 | 784 |
| 2022-02-28 | 706 | 733 | 706 | 725 | 2,800 | 725 |
| 2022-02-25 | 706 | 733 | 706 | 725 | 2,800 | 725 |
| 2022-02-24 | 741 | 741 | 698 | 706 | 12,900 | 706 |
| 2022-02-22 | 770 | 770 | 741 | 741 | 8,000 | 741 |
| 2022-02-21 | 797 | 797 | 760 | 769 | 8,500 | 769 |
| 2022-02-18 | 800 | 824 | 775 | 782 | 23,900 | 782 |
| 2022-02-17 | 880 | 898 | 810 | 815 | 68,400 | 815 |
| 2022-02-16 | 860 | 880 | 820 | 880 | 91,600 | 880 |
| 2022-02-15 | 742 | 742 | 728 | 730 | 2,600 | 730 |
| 2022-02-14 | 761 | 761 | 735 | 742 | 2,600 | 742 |
| 2022-02-10 | 758 | 761 | 748 | 761 | 1,600 | 761 |
| 2022-02-09 | 736 | 759 | 736 | 757 | 700 | 757 |
| 2022-02-08 | 762 | 762 | 735 | 735 | 2,900 | 735 |
| 2022-02-07 | 749 | 764 | 734 | 762 | 5,700 | 762 |
| 2022-02-04 | 727 | 734 | 725 | 734 | 1,000 | 734 |
| 2022-02-03 | 735 | 744 | 727 | 727 | 5,000 | 727 |
| 2022-02-02 | 739 | 750 | 719 | 739 | 3,500 | 739 |
| 2022-02-01 | 736 | 741 | 715 | 739 | 3,500 | 739 |
| 2022-01-31 | 741 | 741 | 722 | 735 | 2,300 | 735 |
| 2022-01-28 | 673 | 733 | 673 | 711 | 3,600 | 711 |
| 2022-01-27 | 736 | 736 | 700 | 703 | 7,400 | 703 |
| 2022-01-26 | 757 | 757 | 733 | 736 | 2,900 | 736 |
| 2022-01-25 | 758 | 759 | 730 | 733 | 6,100 | 733 |
| 2022-01-24 | 756 | 761 | 753 | 755 | 2,400 | 755 |
| 2022-01-21 | 768 | 782 | 754 | 756 | 6,300 | 756 |
| 2022-01-20 | 752 | 783 | 752 | 783 | 6,100 | 783 |
| 2022-01-19 | 756 | 782 | 748 | 782 | 5,100 | 782 |
| 2022-01-18 | 770 | 770 | 752 | 765 | 2,800 | 765 |
| 2022-01-17 | 771 | 777 | 751 | 751 | 5,200 | 751 |
| 2022-01-14 | 766 | 778 | 763 | 771 | 4,600 | 771 |
| 2022-01-13 | 753 | 764 | 753 | 761 | 2,800 | 761 |
| 2022-01-12 | 745 | 764 | 745 | 753 | 8,300 | 753 |
| 2022-01-11 | 751 | 754 | 744 | 745 | 6,500 | 745 |
| 2022-01-07 | 763 | 763 | 752 | 755 | 3,800 | 755 |
| 2022-01-06 | 777 | 791 | 752 | 756 | 10,600 | 756 |
| 2022-01-05 | 812 | 812 | 770 | 777 | 14,800 | 777 |
| 2022-01-04 | 805 | 805 | 795 | 805 | 5,200 | 805 |
分割・併合履歴 ： [2020-07-30]1株→2株
