9823 (株)マミーマート の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1994-12-22 | 1,960 | 1,980 | 1,960 | 1,980 | 4,000 | 1,980 |
| 1994-12-20 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-12-16 | 1,880 | 1,880 | 1,880 | 1,880 | 20,000 | 1,880 |
| 1994-12-15 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 | 1,880 |
| 1994-12-14 | 1,700 | 1,880 | 1,700 | 1,880 | 5,000 | 1,880 |
| 1994-12-12 | 1,800 | 1,890 | 1,800 | 1,890 | 19,000 | 1,890 |
| 1994-12-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-12-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-11-22 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1994-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-10-27 | 1,850 | 1,900 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1994-10-25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1994-10-24 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1994-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-10-04 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-10-03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-09-22 | 1,790 | 1,790 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1994-09-21 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1994-09-20 | 1,820 | 1,830 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1994-09-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1994-09-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-09-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-09-08 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1994-09-01 | 1,890 | 1,890 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-08-26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-08-23 | 1,780 | 1,830 | 1,780 | 1,830 | 2,000 | 1,830 |
| 1994-08-22 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1994-08-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-08-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-08-01 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-07-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-07-25 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-07-20 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1994-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-07-15 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 1,900 |
| 1994-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-06-27 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-06-24 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1994-06-22 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1994-06-20 | 1,960 | 1,980 | 1,960 | 1,980 | 3,000 | 1,980 |
| 1994-06-17 | 1,860 | 1,900 | 1,860 | 1,900 | 2,000 | 1,900 |
| 1994-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-06-08 | 1,880 | 1,890 | 1,880 | 1,890 | 4,000 | 1,890 |
| 1994-06-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-06-03 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1994-05-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-05-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-05-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-20 | 1,900 | 1,990 | 1,900 | 1,990 | 4,000 | 1,990 |
| 1994-05-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-04-20 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1994-04-12 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-04-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-04-06 | 1,950 | 1,970 | 1,950 | 1,970 | 3,000 | 1,970 |
| 1994-04-05 | 1,880 | 1,940 | 1,880 | 1,940 | 2,000 | 1,940 |
| 1994-03-28 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-03-25 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1994-03-24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1994-03-23 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,945.45 |
| 1994-03-22 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,954.55 |
| 1994-03-17 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
| 1994-03-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1994-03-14 | 2,200 | 2,200 | 2,150 | 2,200 | 10,000 | 2,000 |
| 1994-03-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,954.55 |
| 1994-03-09 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 1994-03-08 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 1994-03-07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,963.64 |
| 1994-03-04 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,954.55 |
| 1994-03-03 | 2,140 | 2,200 | 2,100 | 2,100 | 7,000 | 1,909.09 |
| 1994-03-02 | 2,050 | 2,100 | 2,050 | 2,100 | 21,000 | 1,909.09 |
| 1994-03-01 | 1,850 | 1,950 | 1,850 | 1,950 | 8,000 | 1,772.73 |
| 1994-02-28 | 1,760 | 1,850 | 1,750 | 1,850 | 5,000 | 1,681.82 |
| 1994-02-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1994-02-21 | 1,840 | 1,850 | 1,840 | 1,850 | 5,000 | 1,681.82 |
| 1994-02-16 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,672.73 |
| 1994-02-14 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,636.36 |
| 1994-02-09 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1994-02-07 | 1,670 | 1,740 | 1,670 | 1,740 | 5,000 | 1,581.82 |
| 1994-02-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1994-01-31 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1994-01-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1994-01-27 | 1,760 | 1,760 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1994-01-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1994-01-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,627.27 |
| 1994-01-20 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,681.82 |
| 1994-01-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1994-01-17 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 1,627.27 |
| 1994-01-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1994-01-13 | 1,730 | 1,780 | 1,730 | 1,780 | 6,000 | 1,618.18 |
| 1994-01-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1994-01-10 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1994-01-06 | 1,560 | 1,740 | 1,560 | 1,740 | 39,000 | 1,581.82 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
