9823 (株)マミーマート の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2001-12-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,100 | 1,210 |
| 2001-12-21 | 1,210 | 1,210 | 1,210 | 1,210 | 4,400 | 1,210 |
| 2001-12-20 | 1,210 | 1,210 | 1,210 | 1,210 | 4,100 | 1,210 |
| 2001-12-17 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2001-12-13 | 1,190 | 1,190 | 1,190 | 1,190 | 5,500 | 1,190 |
| 2001-12-05 | 1,150 | 1,200 | 1,150 | 1,200 | 1,200 | 1,200 |
| 2001-12-03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2001-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2001-11-22 | 1,290 | 1,290 | 1,250 | 1,250 | 2,900 | 1,250 |
| 2001-11-21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,900 | 1,290 |
| 2001-11-20 | 1,290 | 1,290 | 1,290 | 1,290 | 4,100 | 1,290 |
| 2001-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2001-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2001-11-02 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 1,240 |
| 2001-11-01 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2001-10-31 | 1,280 | 1,280 | 1,200 | 1,210 | 1,600 | 1,210 |
| 2001-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 1,280 |
| 2001-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,300 | 1,300 |
| 2001-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2001-10-23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,600 | 1,360 |
| 2001-10-22 | 1,320 | 1,360 | 1,320 | 1,360 | 4,500 | 1,360 |
| 2001-10-19 | 1,360 | 1,370 | 1,320 | 1,320 | 3,500 | 1,320 |
| 2001-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2001-10-09 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2001-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2001-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2001-09-21 | 1,390 | 1,400 | 1,390 | 1,400 | 5,300 | 1,400 |
| 2001-09-20 | 1,390 | 1,390 | 1,390 | 1,390 | 3,700 | 1,390 |
| 2001-09-19 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2001-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2001-09-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-09-06 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2001-09-05 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2001-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2001-08-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,400 | 1,460 |
| 2001-08-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,300 | 1,460 |
| 2001-08-24 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2001-08-21 | 1,470 | 1,470 | 1,470 | 1,470 | 3,500 | 1,470 |
| 2001-08-20 | 1,450 | 1,470 | 1,450 | 1,470 | 3,500 | 1,470 |
| 2001-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2001-08-16 | 1,400 | 1,450 | 1,400 | 1,450 | 2,100 | 1,450 |
| 2001-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2001-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2001-07-30 | 1,500 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2001-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2001-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2001-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2001-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 3,600 | 1,450 |
| 2001-07-18 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2001-07-17 | 1,400 | 1,400 | 1,360 | 1,360 | 900 | 1,360 |
| 2001-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2001-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2001-07-02 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2001-06-29 | 1,470 | 1,470 | 1,460 | 1,460 | 200 | 1,460 |
| 2001-06-28 | 1,470 | 1,470 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2001-06-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,900 | 1,460 |
| 2001-06-26 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2001-06-25 | 1,470 | 1,470 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2001-06-22 | 1,450 | 1,470 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2001-06-21 | 1,400 | 1,450 | 1,400 | 1,450 | 5,500 | 1,450 |
| 2001-06-20 | 1,350 | 1,400 | 1,350 | 1,400 | 6,600 | 1,400 |
| 2001-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2001-06-18 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2001-06-15 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2001-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2001-06-11 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2001-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2001-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2001-06-01 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2001-05-31 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2001-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2001-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2001-05-22 | 1,350 | 1,400 | 1,350 | 1,400 | 5,900 | 1,400 |
| 2001-05-21 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 1,350 |
| 2001-05-18 | 1,290 | 1,300 | 1,290 | 1,300 | 400 | 1,300 |
| 2001-05-15 | 1,260 | 1,260 | 1,260 | 1,260 | 900 | 1,260 |
| 2001-05-11 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2001-05-01 | 1,340 | 1,350 | 1,340 | 1,350 | 1,200 | 1,350 |
| 2001-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2001-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2001-04-23 | 1,290 | 1,350 | 1,290 | 1,350 | 5,000 | 1,350 |
| 2001-04-20 | 1,250 | 1,290 | 1,250 | 1,290 | 4,100 | 1,290 |
| 2001-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2001-04-03 | 1,150 | 1,150 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2001-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2001-03-30 | 1,230 | 1,260 | 1,230 | 1,260 | 300 | 1,260 |
| 2001-03-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,800 | 1,260 |
| 2001-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 4,200 | 1,260 |
| 2001-03-21 | 1,150 | 1,260 | 1,150 | 1,260 | 4,100 | 1,260 |
| 2001-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2001-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2001-03-01 | 1,160 | 1,160 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-02-28 | 1,160 | 1,160 | 1,150 | 1,150 | 200 | 1,150 |
| 2001-02-23 | 1,160 | 1,160 | 1,150 | 1,150 | 3,100 | 1,150 |
| 2001-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,400 | 1,200 |
| 2001-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,400 | 1,200 |
| 2001-02-19 | 1,200 | 1,200 | 1,150 | 1,200 | 6,600 | 1,200 |
| 2001-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2001-02-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2001-02-13 | 1,200 | 1,200 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2001-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2001-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2001-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2001-02-06 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-02-05 | 1,240 | 1,240 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2001-02-01 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2001-01-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2001-01-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,200 | 1,280 |
| 2001-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2001-01-23 | 1,350 | 1,390 | 1,350 | 1,390 | 4,200 | 1,390 |
| 2001-01-22 | 1,300 | 1,350 | 1,300 | 1,350 | 4,700 | 1,350 |
| 2001-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2001-01-18 | 1,300 | 1,300 | 1,260 | 1,260 | 400 | 1,260 |
| 2001-01-10 | 1,330 | 1,350 | 1,330 | 1,350 | 300 | 1,350 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
