9823 (株)マミーマート の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 8,500 | 1,200 |
| 2002-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-12-25 | 1,200 | 1,200 | 1,180 | 1,180 | 3,600 | 1,180 |
| 2002-12-24 | 1,200 | 1,200 | 1,180 | 1,180 | 4,100 | 1,180 |
| 2002-12-20 | 1,110 | 1,200 | 1,110 | 1,200 | 5,500 | 1,200 |
| 2002-12-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-12-18 | 1,160 | 1,160 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2002-12-17 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2002-12-16 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2002-12-12 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2002-12-11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2002-12-05 | 1,130 | 1,130 | 1,050 | 1,050 | 700 | 1,050 |
| 2002-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2002-12-03 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 1,130 |
| 2002-11-29 | 1,120 | 1,120 | 1,080 | 1,100 | 700 | 1,100 |
| 2002-11-28 | 1,060 | 1,090 | 1,060 | 1,070 | 700 | 1,070 |
| 2002-11-27 | 1,150 | 1,150 | 1,000 | 1,070 | 1,400 | 1,070 |
| 2002-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2002-11-25 | 1,200 | 1,200 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2002-11-22 | 1,190 | 1,200 | 1,190 | 1,200 | 400 | 1,200 |
| 2002-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2002-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2002-11-19 | 1,190 | 1,200 | 1,190 | 1,200 | 900 | 1,200 |
| 2002-11-18 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2002-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2002-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2002-11-05 | 1,200 | 1,200 | 1,100 | 1,100 | 300 | 1,100 |
| 2002-11-01 | 1,150 | 1,150 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2002-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2002-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2002-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2002-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2002-10-22 | 1,200 | 1,200 | 1,120 | 1,200 | 4,600 | 1,200 |
| 2002-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-10-18 | 1,180 | 1,200 | 1,180 | 1,200 | 2,200 | 1,200 |
| 2002-10-17 | 1,170 | 1,180 | 1,170 | 1,180 | 1,800 | 1,180 |
| 2002-10-15 | 1,190 | 1,190 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2002-10-10 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2002-10-07 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2002-10-01 | 1,200 | 1,200 | 1,150 | 1,150 | 400 | 1,150 |
| 2002-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,900 | 1,250 |
| 2002-09-24 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 2002-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2002-09-19 | 1,100 | 1,200 | 1,100 | 1,200 | 300 | 1,200 |
| 2002-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2002-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2002-09-12 | 1,100 | 1,100 | 1,090 | 1,100 | 1,700 | 1,100 |
| 2002-09-10 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 1,090 |
| 2002-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-09-05 | 1,120 | 1,120 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2002-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 2002-09-02 | 1,160 | 1,190 | 1,160 | 1,190 | 300 | 1,190 |
| 2002-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2002-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2002-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2002-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2002-08-16 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 | 1,200 |
| 2002-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2002-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2002-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2002-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2002-07-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,100 | 1,210 |
| 2002-07-25 | 1,210 | 1,210 | 1,210 | 1,210 | 900 | 1,210 |
| 2002-07-23 | 1,240 | 1,240 | 1,240 | 1,240 | 3,900 | 1,240 |
| 2002-07-22 | 1,200 | 1,240 | 1,200 | 1,240 | 4,200 | 1,240 |
| 2002-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2002-07-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2002-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2002-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2002-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2002-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2002-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2002-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2002-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2002-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,100 | 1,200 |
| 2002-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2002-06-21 | 1,200 | 1,250 | 1,200 | 1,250 | 4,500 | 1,250 |
| 2002-06-20 | 1,200 | 1,210 | 1,200 | 1,200 | 4,700 | 1,200 |
| 2002-06-19 | 1,190 | 1,200 | 1,190 | 1,200 | 1,100 | 1,200 |
| 2002-06-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,600 | 1,190 |
| 2002-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2002-06-13 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2002-06-11 | 1,170 | 1,170 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2002-06-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2002-06-05 | 1,130 | 1,130 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2002-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2002-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2002-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2002-05-27 | 1,180 | 1,180 | 1,160 | 1,160 | 800 | 1,160 |
| 2002-05-24 | 1,160 | 1,180 | 1,160 | 1,160 | 4,400 | 1,160 |
| 2002-05-22 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2002-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-05-20 | 1,180 | 1,200 | 1,180 | 1,200 | 4,100 | 1,200 |
| 2002-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2002-05-08 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2002-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2002-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2002-05-01 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2002-04-26 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2002-04-25 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2002-04-23 | 1,100 | 1,200 | 1,100 | 1,200 | 4,300 | 1,200 |
| 2002-04-22 | 1,090 | 1,100 | 1,050 | 1,100 | 5,500 | 1,100 |
| 2002-04-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2002-04-18 | 1,060 | 1,070 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2002-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-04-15 | 1,070 | 1,070 | 1,070 | 1,070 | 5,400 | 1,070 |
| 2002-04-11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2002-04-10 | 1,100 | 1,100 | 1,070 | 1,070 | 200 | 1,070 |
| 2002-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2002-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2002-03-25 | 1,170 | 1,180 | 1,170 | 1,170 | 2,600 | 1,170 |
| 2002-03-22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,400 | 1,170 |
| 2002-03-20 | 1,080 | 1,190 | 1,080 | 1,190 | 6,200 | 1,190 |
| 2002-03-19 | 1,110 | 1,110 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2002-03-18 | 1,120 | 1,130 | 1,120 | 1,130 | 4,800 | 1,130 |
| 2002-03-15 | 1,100 | 1,200 | 1,100 | 1,120 | 12,500 | 1,120 |
| 2002-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2002-03-13 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 2002-03-12 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 1,090 |
| 2002-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2002-03-05 | 1,070 | 1,090 | 1,070 | 1,090 | 300 | 1,090 |
| 2002-03-04 | 1,070 | 1,090 | 1,050 | 1,070 | 1,100 | 1,070 |
| 2002-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2002-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2002-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-21 | 1,090 | 1,100 | 1,090 | 1,100 | 4,600 | 1,100 |
| 2002-02-20 | 1,100 | 1,100 | 1,090 | 1,090 | 5,700 | 1,090 |
| 2002-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2002-02-18 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-02-14 | 1,060 | 1,060 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2002-02-13 | 1,010 | 1,100 | 1,010 | 1,050 | 1,900 | 1,050 |
| 2002-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-02-06 | 1,100 | 1,130 | 1,100 | 1,130 | 300 | 1,130 |
| 2002-02-04 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2002-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2002-01-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2002-01-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-01-25 | 1,180 | 1,190 | 1,180 | 1,190 | 2,500 | 1,190 |
| 2002-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2002-01-21 | 1,200 | 1,210 | 1,200 | 1,210 | 5,800 | 1,210 |
| 2002-01-16 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2002-01-11 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2002-01-04 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
