9823 (株)マミーマート の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
1992-12-28 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,818.18 |
1992-12-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
1992-12-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
1992-12-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
1992-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
1992-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
1992-12-11 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 1,490.91 |
1992-12-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
1992-12-01 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,500 |
1992-11-26 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,363.64 |
1992-11-25 | 1,500 | 1,510 | 1,500 | 1,510 | 11,000 | 1,372.73 |
1992-11-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
1992-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
1992-11-18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,181.82 |
1992-11-13 | 1,330 | 1,330 | 1,200 | 1,200 | 114,000 | 1,090.91 |
1992-11-12 | 1,500 | 1,500 | 1,380 | 1,380 | 5,000 | 1,254.55 |
1992-10-27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
1992-10-21 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 | 2,045.45 |
1992-10-20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
1992-10-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
1992-09-25 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,772.73 |
1992-09-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
1992-09-22 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,954.55 |
1992-09-18 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
1992-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
1992-09-10 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
1992-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
1992-08-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
1992-08-27 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 1,800 |
1992-08-26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,872.73 |
1992-08-25 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 1,872.73 |
1992-08-24 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,909.09 |
1992-08-20 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 1,772.73 |
1992-08-13 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
1992-08-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
1992-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
1992-08-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
1992-08-05 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,272.73 |
1992-08-04 | 2,510 | 2,510 | 2,500 | 2,500 | 26,000 | 2,272.73 |
1992-08-03 | 2,510 | 2,510 | 2,510 | 2,510 | 20,000 | 2,281.82 |
1992-07-29 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,272.73 |
1992-07-23 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-07-22 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-07-21 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-07-17 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
1992-07-15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-07-14 | 2,850 | 2,900 | 2,850 | 2,900 | 10,000 | 2,636.36 |
1992-07-13 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-07-09 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,590.91 |
1992-07-08 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
1992-07-02 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,363.64 |
1992-06-29 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-06-26 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-06-25 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,636.36 |
1992-06-23 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-06-19 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-06-17 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
1992-06-15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
1992-06-11 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,636.36 |
1992-06-10 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,636.36 |
1992-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,636.36 |
1992-06-05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-06-04 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,636.36 |
1992-06-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-06-01 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-05-29 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 | 2,636.36 |
1992-05-28 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
1992-05-27 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,636.36 |
1992-05-26 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 | 2,636.36 |
1992-05-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
1992-05-21 | 2,950 | 3,000 | 2,950 | 3,000 | 8,000 | 2,727.27 |
1992-05-20 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 2,727.27 |
1992-05-19 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,818.18 |
1992-05-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,727.27 |
1992-05-14 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 2,772.73 |
1992-05-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
1992-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
1992-05-08 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 2,727.27 |
1992-05-06 | 2,950 | 3,000 | 2,950 | 3,000 | 8,000 | 2,727.27 |
1992-04-30 | 2,790 | 2,950 | 2,790 | 2,950 | 2,000 | 2,681.82 |
1992-04-28 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,545.45 |
1992-04-27 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,454.55 |
1992-04-24 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
1992-04-23 | 2,650 | 2,650 | 2,600 | 2,600 | 5,000 | 2,363.64 |
1992-04-22 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
1992-04-21 | 2,530 | 2,600 | 2,530 | 2,600 | 4,000 | 2,363.64 |
1992-04-17 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,181.82 |
1992-04-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
1992-04-13 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
1992-04-09 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,090.91 |
1992-04-03 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
1992-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,545.45 |
1992-03-31 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
1992-03-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
1992-03-26 | 2,800 | 2,800 | 2,700 | 2,700 | 4,000 | 2,454.55 |
1992-03-25 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
1992-03-24 | 2,660 | 2,800 | 2,660 | 2,800 | 2,000 | 2,545.45 |
1992-03-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
1992-03-16 | 2,200 | 2,260 | 2,200 | 2,260 | 6,000 | 2,054.55 |
1992-03-11 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,936.36 |
1992-02-28 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 | 2,500 |
1992-02-27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
1992-02-25 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
1992-02-20 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,727.27 |
1992-02-14 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
1992-02-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
1992-02-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
1992-02-05 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
1992-02-04 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,818.18 |
1992-01-31 | 3,100 | 3,100 | 3,090 | 3,090 | 3,000 | 2,809.09 |
1992-01-29 | 3,110 | 3,110 | 3,100 | 3,100 | 4,000 | 2,818.18 |
1992-01-27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,863.64 |
1992-01-24 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 2,863.64 |
1992-01-22 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,863.64 |
1992-01-21 | 3,150 | 3,150 | 3,100 | 3,150 | 14,000 | 2,863.64 |
1992-01-20 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 2,863.64 |
1992-01-16 | 3,100 | 3,150 | 3,100 | 3,150 | 2,000 | 2,863.64 |
1992-01-14 | 3,100 | 3,100 | 3,060 | 3,100 | 5,000 | 2,818.18 |
1992-01-13 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,781.82 |
1992-01-10 | 3,090 | 3,090 | 3,080 | 3,080 | 4,000 | 2,800 |
1992-01-07 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 2,800 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株