9823 (株)マミーマート の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 1,250 | 1,350 | 1,250 | 1,250 | 5,300 | 1,250 |
| 2000-12-21 | 1,300 | 1,400 | 1,300 | 1,400 | 4,100 | 1,400 |
| 2000-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2000-12-19 | 1,250 | 1,300 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2000-12-13 | 1,320 | 1,320 | 1,320 | 1,320 | 700 | 1,320 |
| 2000-12-12 | 1,300 | 1,320 | 1,300 | 1,320 | 3,400 | 1,320 |
| 2000-12-11 | 1,200 | 1,200 | 1,180 | 1,200 | 2,800 | 1,200 |
| 2000-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-12-05 | 1,230 | 1,230 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2000-12-01 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 1,210 |
| 2000-11-27 | 1,320 | 1,320 | 1,300 | 1,320 | 300 | 1,320 |
| 2000-11-24 | 1,240 | 1,340 | 1,240 | 1,340 | 2,000 | 1,340 |
| 2000-11-21 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2000-11-20 | 1,430 | 1,430 | 1,340 | 1,340 | 3,700 | 1,340 |
| 2000-11-17 | 1,200 | 1,250 | 1,200 | 1,250 | 700 | 1,250 |
| 2000-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2000-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2000-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2000-11-01 | 1,150 | 1,150 | 1,110 | 1,110 | 900 | 1,110 |
| 2000-10-25 | 1,280 | 1,340 | 1,280 | 1,340 | 2,000 | 1,340 |
| 2000-10-23 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,340 |
| 2000-10-20 | 1,220 | 1,300 | 1,220 | 1,300 | 4,200 | 1,300 |
| 2000-10-17 | 1,170 | 1,230 | 1,170 | 1,230 | 600 | 1,230 |
| 2000-10-02 | 1,200 | 1,240 | 1,200 | 1,240 | 300 | 1,240 |
| 2000-09-22 | 1,280 | 1,320 | 1,280 | 1,320 | 2,000 | 1,320 |
| 2000-09-21 | 1,320 | 1,320 | 1,320 | 1,320 | 4,200 | 1,320 |
| 2000-09-20 | 1,200 | 1,320 | 1,200 | 1,320 | 4,200 | 1,320 |
| 2000-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,600 | 1,120 |
| 2000-09-18 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2000-09-01 | 1,200 | 1,320 | 1,200 | 1,320 | 200 | 1,320 |
| 2000-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-08-30 | 1,230 | 1,230 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-08-25 | 1,210 | 1,350 | 1,210 | 1,350 | 2,500 | 1,350 |
| 2000-08-24 | 1,210 | 1,210 | 1,210 | 1,210 | 800 | 1,210 |
| 2000-08-22 | 1,390 | 1,390 | 1,390 | 1,390 | 4,600 | 1,390 |
| 2000-08-21 | 1,200 | 1,390 | 1,200 | 1,390 | 3,300 | 1,390 |
| 2000-08-18 | 1,180 | 1,200 | 1,180 | 1,200 | 200 | 1,200 |
| 2000-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2000-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2000-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2000-08-01 | 1,160 | 1,200 | 1,160 | 1,200 | 400 | 1,200 |
| 2000-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2000-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2000-07-24 | 1,300 | 1,300 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2000-07-21 | 1,250 | 1,300 | 1,250 | 1,300 | 5,200 | 1,300 |
| 2000-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 64,400 | 1,220 |
| 2000-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2000-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2000-07-03 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2000-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2000-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,800 | 1,400 |
| 2000-06-22 | 1,320 | 1,430 | 1,320 | 1,430 | 1,900 | 1,430 |
| 2000-06-21 | 1,200 | 1,320 | 1,200 | 1,320 | 2,200 | 1,320 |
| 2000-06-20 | 1,150 | 1,200 | 1,150 | 1,200 | 6,800 | 1,200 |
| 2000-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2000-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2000-06-13 | 1,180 | 1,190 | 1,180 | 1,190 | 4,900 | 1,190 |
| 2000-06-12 | 1,020 | 1,100 | 1,020 | 1,100 | 2,200 | 1,100 |
| 2000-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2000-06-07 | 1,010 | 1,010 | 1,000 | 1,000 | 300 | 1,000 |
| 2000-06-06 | 1,010 | 1,010 | 1,000 | 1,000 | 300 | 1,000 |
| 2000-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2000-06-01 | 1,000 | 1,000 | 950 | 950 | 2,000 | 950 |
| 2000-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2000-05-25 | 1,040 | 1,200 | 1,040 | 1,200 | 2,300 | 1,200 |
| 2000-05-24 | 1,150 | 1,150 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2000-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2000-05-22 | 1,100 | 1,200 | 1,100 | 1,200 | 4,900 | 1,200 |
| 2000-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2000-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2000-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2000-04-26 | 1,190 | 1,190 | 1,100 | 1,100 | 900 | 1,100 |
| 2000-04-25 | 1,180 | 1,200 | 1,180 | 1,200 | 1,700 | 1,200 |
| 2000-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2000-04-21 | 1,100 | 1,200 | 1,100 | 1,200 | 4,800 | 1,200 |
| 2000-04-20 | 1,050 | 1,100 | 1,050 | 1,100 | 4,900 | 1,100 |
| 2000-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2000-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2000-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2000-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2000-03-29 | 1,050 | 1,100 | 1,050 | 1,100 | 700 | 1,100 |
| 2000-03-24 | 1,190 | 1,200 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2000-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2000-03-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,600 | 1,200 |
| 2000-03-17 | 1,200 | 1,200 | 1,100 | 1,100 | 7,100 | 1,100 |
| 2000-03-15 | 1,200 | 1,200 | 1,130 | 1,130 | 7,300 | 1,130 |
| 2000-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2000-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2000-03-07 | 1,250 | 1,250 | 1,250 | 1,250 | 900 | 1,250 |
| 2000-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,600 | 1,250 |
| 2000-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2000-03-01 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2000-02-29 | 1,340 | 1,350 | 1,340 | 1,340 | 4,100 | 1,340 |
| 2000-02-28 | 1,320 | 1,350 | 1,320 | 1,350 | 1,000 | 1,350 |
| 2000-02-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2000-02-22 | 1,300 | 1,350 | 1,300 | 1,350 | 4,100 | 1,350 |
| 2000-02-21 | 1,200 | 1,300 | 1,200 | 1,300 | 67,000 | 1,300 |
| 2000-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2000-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2000-02-10 | 1,300 | 1,300 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2000-02-09 | 1,200 | 1,300 | 1,200 | 1,300 | 1,300 | 1,300 |
| 2000-02-08 | 1,280 | 1,280 | 1,200 | 1,200 | 600 | 1,200 |
| 2000-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2000-02-01 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2000-01-31 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2000-01-28 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2000-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2000-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2000-01-21 | 1,250 | 1,400 | 1,250 | 1,400 | 4,100 | 1,400 |
| 2000-01-20 | 1,250 | 1,250 | 1,220 | 1,250 | 600 | 1,250 |
| 2000-01-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2000-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 2000-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2000-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2000-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2000-01-11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2000-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2000-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2000-01-04 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
