9823 (株)マミーマート の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,650 | 1,720 | 1,650 | 1,720 | 5,000 | 1,720 |
| 1995-12-28 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-12-27 | 1,650 | 1,680 | 1,650 | 1,680 | 3,000 | 1,680 |
| 1995-12-26 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 1995-12-25 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 1,600 |
| 1995-12-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-12-21 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1995-12-20 | 1,590 | 1,650 | 1,590 | 1,650 | 13,000 | 1,650 |
| 1995-12-19 | 1,570 | 1,590 | 1,570 | 1,590 | 3,000 | 1,590 |
| 1995-12-15 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 1,600 |
| 1995-12-13 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1995-12-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-12-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-12-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-12-07 | 1,500 | 1,630 | 1,500 | 1,630 | 7,000 | 1,630 |
| 1995-12-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-12-04 | 1,620 | 1,620 | 1,560 | 1,620 | 3,000 | 1,620 |
| 1995-12-01 | 1,600 | 1,650 | 1,550 | 1,650 | 7,000 | 1,650 |
| 1995-11-30 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 1,650 |
| 1995-11-29 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 1,650 |
| 1995-11-28 | 1,600 | 1,640 | 1,600 | 1,640 | 5,000 | 1,640 |
| 1995-11-24 | 1,660 | 1,660 | 1,600 | 1,660 | 5,000 | 1,660 |
| 1995-11-22 | 1,680 | 1,680 | 1,600 | 1,660 | 9,000 | 1,660 |
| 1995-11-21 | 1,630 | 1,680 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1995-11-20 | 1,580 | 1,640 | 1,580 | 1,630 | 8,000 | 1,630 |
| 1995-11-17 | 1,600 | 1,620 | 1,560 | 1,590 | 9,000 | 1,590 |
| 1995-11-16 | 1,610 | 1,610 | 1,600 | 1,610 | 5,000 | 1,610 |
| 1995-11-15 | 1,620 | 1,620 | 1,550 | 1,620 | 12,000 | 1,620 |
| 1995-11-14 | 1,650 | 1,650 | 1,590 | 1,620 | 19,000 | 1,620 |
| 1995-11-13 | 1,720 | 1,720 | 1,630 | 1,650 | 16,000 | 1,650 |
| 1995-11-10 | 1,760 | 1,800 | 1,760 | 1,800 | 6,000 | 1,800 |
| 1995-11-09 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1995-11-08 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1995-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1995-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-11-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-11-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1995-10-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1995-10-20 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 1,820 |
| 1995-10-16 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1995-10-11 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,810 |
| 1995-10-09 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1995-10-04 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-09-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1995-09-28 | 1,700 | 1,810 | 1,700 | 1,810 | 3,000 | 1,810 |
| 1995-09-27 | 1,550 | 1,700 | 1,550 | 1,700 | 4,000 | 1,700 |
| 1995-09-25 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1995-09-20 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1995-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-09-08 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,760 |
| 1995-08-30 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1995-08-29 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1995-08-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-08-21 | 1,800 | 1,820 | 1,800 | 1,820 | 6,000 | 1,820 |
| 1995-08-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-08-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-07-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-07-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-07-25 | 1,830 | 1,830 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1995-07-20 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1995-07-14 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1995-07-13 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1995-07-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-07-05 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1995-07-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-06-29 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-06-26 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1995-06-23 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-06-22 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1995-06-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-06-20 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-06-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-06-12 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1995-06-09 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1995-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1995-06-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-05-31 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-05-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-05-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-05-24 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1995-05-23 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1995-05-22 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1995-05-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-04-25 | 1,620 | 1,680 | 1,620 | 1,680 | 4,000 | 1,680 |
| 1995-04-24 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 1,650 |
| 1995-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-04-20 | 1,800 | 1,800 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1995-04-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1995-03-24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1995-03-20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1995-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-03-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1995-02-28 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1995-02-24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1995-02-21 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1995-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-02-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 1,800 |
| 1995-02-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-01-30 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-01-25 | 1,910 | 1,910 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1995-01-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-01-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-01-13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-01-10 | 1,940 | 1,970 | 1,940 | 1,970 | 3,000 | 1,970 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
