9823 (株)マミーマート の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-12-24 | 1,590 | 1,590 | 1,560 | 1,590 | 3,000 | 1,590 |
| 1996-12-20 | 1,560 | 1,590 | 1,560 | 1,590 | 5,000 | 1,590 |
| 1996-12-18 | 1,500 | 1,590 | 1,500 | 1,590 | 3,000 | 1,590 |
| 1996-12-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-11-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-11-26 | 1,480 | 1,600 | 1,480 | 1,600 | 3,000 | 1,600 |
| 1996-11-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-11-20 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1996-11-19 | 1,300 | 1,480 | 1,300 | 1,480 | 4,000 | 1,480 |
| 1996-11-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1996-11-13 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1996-11-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-10-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-10-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-10-21 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 1,600 |
| 1996-10-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-10-04 | 1,400 | 1,550 | 1,400 | 1,550 | 3,000 | 1,550 |
| 1996-10-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-09-30 | 1,600 | 1,690 | 1,600 | 1,690 | 6,000 | 1,690 |
| 1996-09-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-09-26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-09-25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-09-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-09-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-09-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-09-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-09-13 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1996-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-08-30 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-08-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-08-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1996-08-22 | 1,590 | 1,780 | 1,590 | 1,780 | 15,000 | 1,780 |
| 1996-08-21 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 | 1,580 |
| 1996-08-20 | 1,500 | 1,580 | 1,500 | 1,580 | 3,000 | 1,580 |
| 1996-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-08-06 | 1,530 | 1,530 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1996-08-05 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-07-31 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-07-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-07-29 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-07-25 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1996-07-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-07-15 | 1,570 | 1,590 | 1,570 | 1,590 | 6,000 | 1,590 |
| 1996-07-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-07-10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-07-01 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1996-06-27 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1996-06-26 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1996-06-25 | 1,650 | 1,650 | 1,640 | 1,650 | 7,000 | 1,650 |
| 1996-06-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-06-21 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 1,650 |
| 1996-06-20 | 1,600 | 1,620 | 1,600 | 1,620 | 4,000 | 1,620 |
| 1996-06-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-06-18 | 1,580 | 1,590 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1996-06-17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-06-14 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-06-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1996-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-06-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-06-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1996-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-05-24 | 1,570 | 1,570 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1996-05-23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-05-21 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1996-05-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-05-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-05-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-05-08 | 1,500 | 1,590 | 1,500 | 1,590 | 3,000 | 1,590 |
| 1996-05-02 | 1,500 | 1,550 | 1,500 | 1,540 | 5,000 | 1,540 |
| 1996-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-04-25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-04-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1996-04-19 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 1,600 |
| 1996-04-17 | 1,590 | 1,590 | 1,580 | 1,590 | 3,000 | 1,590 |
| 1996-04-16 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-04-12 | 1,570 | 1,590 | 1,570 | 1,590 | 2,000 | 1,590 |
| 1996-04-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-04-01 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-03-29 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 1,600 |
| 1996-03-27 | 1,530 | 1,570 | 1,530 | 1,570 | 4,000 | 1,570 |
| 1996-03-25 | 1,570 | 1,570 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1996-03-21 | 1,590 | 1,600 | 1,570 | 1,600 | 8,000 | 1,600 |
| 1996-03-19 | 1,550 | 1,570 | 1,550 | 1,570 | 5,000 | 1,570 |
| 1996-03-15 | 1,540 | 1,590 | 1,540 | 1,590 | 3,000 | 1,590 |
| 1996-03-14 | 1,570 | 1,570 | 1,540 | 1,570 | 4,000 | 1,570 |
| 1996-03-12 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1996-03-08 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 1,590 |
| 1996-03-07 | 1,560 | 1,560 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1996-03-05 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,600 |
| 1996-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1996-02-26 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-02-23 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1996-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-02-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-02-20 | 1,560 | 1,580 | 1,560 | 1,580 | 7,000 | 1,580 |
| 1996-02-19 | 1,500 | 1,590 | 1,500 | 1,590 | 5,000 | 1,590 |
| 1996-02-15 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1996-02-14 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-02-13 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1996-02-09 | 1,500 | 1,550 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-02-08 | 1,520 | 1,520 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1996-02-06 | 1,520 | 1,530 | 1,520 | 1,520 | 8,000 | 1,520 |
| 1996-02-05 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-02-02 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-02-01 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-01-31 | 1,610 | 1,610 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1996-01-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1996-01-26 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1996-01-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-01-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-01-22 | 1,680 | 1,710 | 1,670 | 1,670 | 14,000 | 1,670 |
| 1996-01-19 | 1,600 | 1,680 | 1,600 | 1,680 | 4,000 | 1,680 |
| 1996-01-18 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1996-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1996-01-16 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,630 |
| 1996-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-01-11 | 1,600 | 1,690 | 1,600 | 1,690 | 2,000 | 1,690 |
| 1996-01-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1996-01-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1996-01-04 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 1,730 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
