9823 (株)マミーマートの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,400	1,500	1,400	1,500	1,900	1,500
1999-12-29	1,400	1,400	1,400	1,400	1,100	1,400
1999-12-27	1,430	1,500	1,430	1,500	2,200	1,500
1999-12-24	1,430	1,430	1,430	1,430	2,700	1,430
1999-12-22	1,430	1,430	1,430	1,430	300	1,430
1999-12-21	1,430	1,430	1,430	1,430	500	1,430
1999-12-20	1,390	1,400	1,390	1,400	3,900	1,400
1999-12-16	1,400	1,400	1,400	1,400	2,500	1,400
1999-12-15	1,400	1,400	1,400	1,400	500	1,400
1999-12-14	1,350	1,400	1,350	1,400	800	1,400
1999-12-13	1,340	1,340	1,340	1,340	2,400	1,340
1999-12-10	1,340	1,340	1,300	1,340	300	1,340
1999-12-09	1,400	1,400	1,390	1,390	1,100	1,390
1999-12-08	1,400	1,420	1,400	1,400	500	1,400
1999-12-02	1,470	1,470	1,450	1,450	1,100	1,450
1999-12-01	1,410	1,480	1,410	1,460	4,100	1,460
1999-11-30	1,400	1,410	1,400	1,410	400	1,410
1999-11-29	1,360	1,400	1,360	1,400	300	1,400
1999-11-26	1,450	1,450	1,400	1,400	1,200	1,400
1999-11-25	1,490	1,500	1,400	1,500	2,100	1,500
1999-11-24	1,450	1,500	1,450	1,500	4,600	1,500
1999-11-22	1,400	1,420	1,400	1,400	3,300	1,400
1999-11-18	1,400	1,400	1,400	1,400	1,700	1,400
1999-11-17	1,450	1,450	1,400	1,450	900	1,450
1999-11-16	1,500	1,500	1,450	1,450	200	1,450
1999-11-15	1,600	1,600	1,500	1,500	4,600	1,500
1999-11-12	1,590	1,610	1,410	1,540	6,500	1,540
1999-11-11	2,080	2,080	1,700	1,700	4,500	1,700
1999-11-10	2,100	2,200	1,990	2,100	36,800	2,100
1999-11-09	1,900	1,900	1,900	1,900	14,000	1,900
1999-11-08	1,530	1,600	1,530	1,600	6,000	1,600
1999-11-05	1,400	1,400	1,400	1,400	1,000	1,400
1999-11-04	1,390	1,400	1,380	1,400	4,900	1,400
1999-11-02	1,380	1,400	1,380	1,400	900	1,400
1999-11-01	1,400	1,400	1,400	1,400	300	1,400
1999-10-29	1,390	1,400	1,380	1,380	2,200	1,380
1999-10-28	1,390	1,390	1,390	1,390	1,000	1,390
1999-10-27	1,380	1,380	1,350	1,350	200	1,350
1999-10-25	1,380	1,400	1,380	1,400	2,500	1,400
1999-10-22	1,380	1,380	1,380	1,380	400	1,380
1999-10-21	1,350	1,400	1,150	1,400	4,300	1,400
1999-10-20	1,350	1,350	1,350	1,350	4,500	1,350
1999-10-18	1,350	1,350	1,350	1,350	1,200	1,350
1999-10-15	1,350	1,350	1,320	1,320	1,800	1,320
1999-10-13	1,300	1,350	1,300	1,350	200	1,350
1999-10-12	1,290	1,350	1,290	1,350	2,200	1,350
1999-10-08	1,200	1,290	1,150	1,290	3,300	1,290
1999-10-07	1,200	1,200	1,200	1,200	1,000	1,200
1999-10-04	1,300	1,300	1,300	1,300	100	1,300
1999-10-01	1,320	1,320	1,320	1,320	200	1,320
1999-09-30	1,300	1,300	1,300	1,300	600	1,300
1999-09-29	1,300	1,300	1,300	1,300	600	1,300
1999-09-28	1,300	1,300	1,300	1,300	2,600	1,300
1999-09-27	1,300	1,300	1,300	1,300	100	1,300
1999-09-24	1,350	1,390	1,300	1,300	2,300	1,300
1999-09-22	1,390	1,390	1,350	1,350	1,800	1,350
1999-09-21	1,390	1,390	1,370	1,390	6,700	1,390
1999-09-20	1,390	1,390	1,390	1,390	4,400	1,390
1999-09-14	1,390	1,390	1,390	1,390	2,100	1,390
1999-09-13	1,350	1,390	1,300	1,390	1,300	1,390
1999-09-10	1,370	1,370	1,370	1,370	1,000	1,370
1999-09-09	1,370	1,390	1,370	1,370	100,300	1,370
1999-09-08	1,380	1,390	1,370	1,370	3,300	1,370
1999-09-07	1,400	1,400	1,400	1,400	1,000	1,400
1999-09-06	1,350	1,390	1,350	1,350	1,800	1,350
1999-09-03	1,320	1,350	1,320	1,350	1,000	1,350
1999-09-01	1,250	1,300	1,250	1,300	300	1,300
1999-08-31	1,250	1,250	1,250	1,250	600	1,250
1999-08-26	1,170	1,330	1,170	1,330	1,100	1,330
1999-08-25	1,250	1,370	1,250	1,370	4,000	1,370
1999-08-24	1,390	1,390	1,390	1,390	2,200	1,390
1999-08-23	1,300	1,390	1,300	1,390	1,400	1,390
1999-08-20	1,190	1,300	1,190	1,300	5,300	1,300
1999-08-18	1,200	1,200	1,200	1,200	5,100	1,200
1999-08-11	1,190	1,190	1,190	1,190	200	1,190
1999-08-10	1,190	1,190	1,190	1,190	100,100	1,190
1999-08-06	1,190	1,190	1,190	1,190	300	1,190
1999-08-05	1,190	1,190	1,190	1,190	100	1,190
1999-08-04	1,180	1,180	1,180	1,180	100	1,180
1999-08-03	1,200	1,210	1,200	1,210	700	1,210
1999-08-02	1,200	1,210	1,150	1,200	2,300	1,200
1999-07-30	1,200	1,200	1,200	1,200	1,000	1,200
1999-07-29	1,190	1,190	1,190	1,190	200	1,190
1999-07-28	1,150	1,150	1,150	1,150	100	1,150
1999-07-27	1,190	1,200	1,190	1,200	72,300	1,200
1999-07-26	1,200	1,200	1,200	1,200	200	1,200
1999-07-23	1,200	1,200	1,200	1,200	300	1,200
1999-07-22	1,200	1,210	1,200	1,210	4,500	1,210
1999-07-21	1,200	1,210	1,200	1,200	5,100	1,200
1999-07-19	1,200	1,200	1,200	1,200	300	1,200
1999-07-14	1,200	1,210	1,200	1,200	900	1,200
1999-07-13	1,200	1,210	1,200	1,210	3,300	1,210
1999-07-12	1,150	1,200	1,150	1,200	6,100	1,200
1999-07-09	1,140	1,140	1,140	1,140	100	1,140
1999-07-08	1,130	1,150	1,130	1,150	400	1,150
1999-07-07	1,100	1,150	1,100	1,130	600	1,130
1999-07-06	1,120	1,120	1,090	1,090	2,900	1,090
1999-07-05	1,080	1,100	1,080	1,100	3,400	1,100
1999-07-02	1,080	1,080	1,060	1,080	6,100	1,080
1999-07-01	1,040	1,050	1,040	1,050	5,500	1,050
1999-06-30	1,000	1,040	1,000	1,030	6,700	1,030
1999-06-29	1,040	1,040	980	980	17,300	980
1999-06-28	1,070	1,070	1,050	1,050	7,300	1,050
1999-06-25	1,050	1,050	1,050	1,050	5,100	1,050
1999-06-24	1,150	1,150	1,100	1,100	3,100	1,100
1999-06-23	1,190	1,190	1,150	1,150	3,100	1,150
1999-06-22	1,190	1,190	1,160	1,160	6,000	1,160
1999-06-21	1,190	1,190	1,160	1,160	7,300	1,160
1999-06-17	1,150	1,150	1,150	1,150	600	1,150
1999-06-11	1,160	1,160	1,150	1,150	11,100	1,150
1999-06-10	1,180	1,180	1,150	1,150	200	1,150
1999-06-09	1,220	1,230	1,180	1,180	1,500	1,180
1999-06-08	1,220	1,220	1,220	1,220	1,000	1,220
1999-06-01	1,140	1,150	1,140	1,150	3,700	1,150
1999-05-31	1,150	1,150	1,140	1,140	3,000	1,140
1999-05-27	1,140	1,140	1,110	1,130	2,300	1,130
1999-05-26	1,240	1,240	1,240	1,240	1,000	1,240
1999-05-25	1,200	1,200	1,110	1,110	2,500	1,110
1999-05-21	1,210	1,210	1,200	1,200	5,600	1,200
1999-05-20	1,110	1,210	1,110	1,210	6,400	1,210
1999-05-19	1,100	1,100	1,100	1,100	500	1,100
1999-05-18	1,100	1,100	1,100	1,100	200	1,100
1999-05-17	1,100	1,100	1,100	1,100	100	1,100
1999-05-13	1,110	1,110	1,110	1,110	300	1,110
1999-05-11	1,120	1,130	1,070	1,130	2,700	1,130
1999-05-10	1,120	1,120	1,120	1,120	100	1,120
1999-05-07	1,130	1,130	1,120	1,120	300	1,120
1999-05-06	1,130	1,130	1,130	1,130	500	1,130
1999-04-30	1,130	1,130	1,130	1,130	7,000	1,130
1999-04-26	1,140	1,140	1,140	1,140	100	1,140
1999-04-23	1,120	1,140	1,120	1,140	1,900	1,140
1999-04-22	1,140	1,140	1,140	1,140	3,000	1,140
1999-04-21	1,150	1,150	1,150	1,150	12,500	1,150
1999-04-20	1,160	1,160	1,150	1,150	5,300	1,150
1999-04-16	1,150	1,150	1,150	1,150	2,800	1,150
1999-04-15	1,160	1,160	1,150	1,150	1,900	1,150
1999-04-13	1,160	1,210	1,160	1,210	1,100	1,210
1999-04-12	1,200	1,200	1,200	1,200	200	1,200
1999-04-07	1,200	1,210	1,200	1,210	400	1,210
1999-04-06	1,240	1,240	1,230	1,230	2,400	1,230
1999-04-02	1,200	1,200	1,200	1,200	1,000	1,200
1999-04-01	1,290	1,300	1,290	1,300	300	1,300
1999-03-31	1,300	1,300	1,300	1,300	1,200	1,300
1999-03-30	1,300	1,300	1,300	1,300	200	1,300
1999-03-25	1,200	1,210	1,200	1,210	1,200	1,210
1999-03-24	1,210	1,210	1,210	1,210	4,400	1,210
1999-03-23	1,200	1,210	1,160	1,160	6,600	1,160
1999-03-19	1,200	1,200	1,200	1,200	100	1,200
1999-03-18	1,200	1,200	1,200	1,200	100	1,200
1999-03-16	1,200	1,200	1,200	1,200	100	1,200
1999-03-11	1,200	1,200	1,160	1,160	1,600	1,160
1999-03-05	1,150	1,150	1,150	1,150	300	1,150
1999-03-01	1,250	1,250	1,150	1,150	1,100	1,150
1999-02-26	1,250	1,250	1,240	1,250	300	1,250
1999-02-25	1,160	1,210	1,160	1,210	2,700	1,210
1999-02-24	1,150	1,150	1,150	1,150	500	1,150
1999-02-23	1,210	1,210	1,210	1,210	4,600	1,210
1999-02-22	1,200	1,210	1,200	1,210	4,900	1,210
1999-02-05	1,210	1,210	1,210	1,210	100	1,210
1999-02-01	1,210	1,210	1,210	1,210	900	1,210
1999-01-25	1,250	1,250	1,050	1,050	3,000	1,050
1999-01-20	1,250	1,250	1,250	1,250	8,000	1,250
1999-01-14	1,250	1,250	1,250	1,250	3,000	1,250
1999-01-08	1,250	1,250	1,250	1,250	1,000	1,250

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9823 (株)マミーマート の時系列データ [1999年度]

9823 (株)マミーマートの時系列データ [1999年度]