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
1992-12-292,0002,0002,0002,0001,0001,818.18
1992-12-282,0002,0002,0002,0004,0001,818.18
1992-12-252,0002,0002,0002,0001,0001,818.18
1992-12-221,9001,9001,9001,9001,0001,727.27
1992-12-161,7401,7401,7401,7401,0001,581.82
1992-12-151,7001,7001,7001,7002,0001,545.45
1992-12-141,6501,6501,6501,6501,0001,500
1992-12-111,6501,6501,6401,6404,0001,490.91
1992-12-031,7501,7501,7501,7501,0001,590.91
1992-12-011,7001,7001,6501,6503,0001,500
1992-11-261,5101,5101,5001,5003,0001,363.64
1992-11-251,5001,5101,5001,51011,0001,372.73
1992-11-241,5001,5001,5001,5001,0001,363.64
1992-11-201,3801,3801,3801,3802,0001,254.55
1992-11-181,3101,3101,3001,3003,0001,181.82
1992-11-131,3301,3301,2001,200114,0001,090.91
1992-11-121,5001,5001,3801,3805,0001,254.55
1992-10-271,9101,9101,9101,9101,0001,736.36
1992-10-212,2502,2502,2502,2507,0002,045.45
1992-10-202,0102,0102,0102,0101,0001,827.27
1992-10-051,7401,7401,7401,7401,0001,581.82
1992-09-251,9501,9501,9501,9503,0001,772.73
1992-09-242,1002,1002,1002,1001,0001,909.09
1992-09-222,1502,1502,1502,1501,0001,954.55
1992-09-182,0502,0502,0502,0502,0001,863.64
1992-09-142,0002,0002,0002,0002,0001,818.18
1992-09-102,0002,0002,0002,0003,0001,818.18
1992-09-041,9001,9001,9001,9001,0001,727.27
1992-08-281,9501,9501,9501,9501,0001,772.73
1992-08-272,0002,0001,9801,9802,0001,800
1992-08-262,0602,0602,0602,0601,0001,872.73
1992-08-252,0602,0602,0602,0605,0001,872.73
1992-08-242,1002,1002,1002,1003,0001,909.09
1992-08-201,9501,9501,9501,95011,0001,772.73
1992-08-131,9601,9601,9601,9601,0001,781.82
1992-08-102,1002,1002,1002,1001,0001,909.09
1992-08-072,2002,2002,2002,2001,0002,000
1992-08-062,2002,2002,2002,2001,0002,000
1992-08-052,5002,5002,5002,5006,0002,272.73
1992-08-042,5102,5102,5002,50026,0002,272.73
1992-08-032,5102,5102,5102,51020,0002,281.82
1992-07-292,5002,5002,5002,5002,0002,272.73
1992-07-232,9002,9002,9002,9002,0002,636.36
1992-07-222,9002,9002,9002,9001,0002,636.36
1992-07-212,9002,9002,9002,9001,0002,636.36
1992-07-172,9002,9002,9002,9003,0002,636.36
1992-07-152,9002,9002,9002,9002,0002,636.36
1992-07-142,8502,9002,8502,90010,0002,636.36
1992-07-132,9002,9002,9002,9002,0002,636.36
1992-07-092,8502,8502,8502,8502,0002,590.91
1992-07-082,9002,9002,9002,9003,0002,636.36
1992-07-022,6002,6002,6002,6002,0002,363.64
1992-06-292,9002,9002,9002,9002,0002,636.36
1992-06-262,9002,9002,9002,9002,0002,636.36
1992-06-252,9002,9002,9002,9004,0002,636.36
1992-06-232,9002,9002,9002,9001,0002,636.36
1992-06-192,9002,9002,9002,9001,0002,636.36
1992-06-172,9002,9002,9002,9003,0002,636.36
1992-06-152,9002,9002,9002,9002,0002,636.36
1992-06-112,9002,9002,9002,90010,0002,636.36
1992-06-102,9002,9002,9002,9006,0002,636.36
1992-06-092,9002,9002,9002,9004,0002,636.36
1992-06-052,9002,9002,9002,9001,0002,636.36
1992-06-042,9002,9002,9002,9006,0002,636.36
1992-06-022,9002,9002,9002,9001,0002,636.36
1992-06-012,9002,9002,9002,9001,0002,636.36
1992-05-292,9002,9002,9002,90012,0002,636.36
1992-05-282,9002,9002,9002,9003,0002,636.36
1992-05-272,9002,9002,9002,9005,0002,636.36
1992-05-262,9002,9002,9002,90012,0002,636.36
1992-05-252,9002,9002,9002,9001,0002,636.36
1992-05-212,9503,0002,9503,0008,0002,727.27
1992-05-203,0003,0003,0003,0004,0002,727.27
1992-05-193,1003,1003,1003,1003,0002,818.18
1992-05-183,0003,0003,0003,0002,0002,727.27
1992-05-143,0503,0503,0503,0505,0002,772.73
1992-05-133,0003,0003,0003,0001,0002,727.27
1992-05-113,0003,0003,0003,0001,0002,727.27
1992-05-083,0003,0003,0003,0007,0002,727.27
1992-05-062,9503,0002,9503,0008,0002,727.27
1992-04-302,7902,9502,7902,9502,0002,681.82
1992-04-282,8002,8002,8002,8002,0002,545.45
1992-04-272,7002,7002,7002,7003,0002,454.55
1992-04-242,7002,7002,7002,7002,0002,454.55
1992-04-232,6502,6502,6002,6005,0002,363.64
1992-04-222,6002,6002,6002,6001,0002,363.64
1992-04-212,5302,6002,5302,6004,0002,363.64
1992-04-172,4002,4002,4002,4003,0002,181.82
1992-04-162,3002,3002,3002,3001,0002,090.91
1992-04-132,2902,2902,2902,2901,0002,081.82
1992-04-092,3002,3002,3002,3003,0002,090.91
1992-04-032,7002,7002,7002,7001,0002,454.55
1992-04-012,8002,8002,8002,8003,0002,545.45
1992-03-312,8002,8002,8002,8001,0002,545.45
1992-03-302,7002,7002,7002,7001,0002,454.55
1992-03-262,8002,8002,7002,7004,0002,454.55
1992-03-252,7002,7002,7002,7002,0002,454.55
1992-03-242,6602,8002,6602,8002,0002,545.45
1992-03-232,5002,5002,5002,5001,0002,272.73
1992-03-162,2002,2602,2002,2606,0002,054.55
1992-03-112,1302,1302,1302,1301,0001,936.36
1992-02-282,8002,8002,7502,7505,0002,500
1992-02-272,8002,8002,8002,8001,0002,545.45
1992-02-252,9002,9002,9002,9003,0002,636.36
1992-02-203,0003,0003,0003,0003,0002,727.27
1992-02-142,9502,9502,9502,9502,0002,681.82
1992-02-103,0003,0003,0003,0001,0002,727.27
1992-02-073,0003,0003,0003,0001,0002,727.27
1992-02-053,1003,1003,1003,1001,0002,818.18
1992-02-043,1003,1003,1003,1003,0002,818.18
1992-01-313,1003,1003,0903,0903,0002,809.09
1992-01-293,1103,1103,1003,1004,0002,818.18
1992-01-273,1503,1503,1503,1501,0002,863.64
1992-01-243,1503,1503,1503,1506,0002,863.64
1992-01-223,1503,1503,1503,1501,0002,863.64
1992-01-213,1503,1503,1003,15014,0002,863.64
1992-01-203,1503,1503,1503,1504,0002,863.64
1992-01-163,1003,1503,1003,1502,0002,863.64
1992-01-143,1003,1003,0603,1005,0002,818.18
1992-01-133,0603,0603,0603,0601,0002,781.82
1992-01-103,0903,0903,0803,0804,0002,800
1992-01-073,0803,0803,0803,0802,0002,800

分割・併合履歴 : [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株