9823 (株)マミーマート の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,340 | 1,350 | 1,340 | 1,350 | 200 | 1,350 |
| 2003-12-29 | 1,330 | 1,330 | 1,270 | 1,270 | 300 | 1,270 |
| 2003-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2003-12-24 | 1,300 | 1,350 | 1,290 | 1,350 | 10,800 | 1,350 |
| 2003-12-22 | 1,300 | 1,300 | 1,200 | 1,290 | 4,400 | 1,290 |
| 2003-12-19 | 1,250 | 1,300 | 1,250 | 1,300 | 3,100 | 1,300 |
| 2003-12-18 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2003-12-17 | 1,260 | 1,270 | 1,260 | 1,260 | 4,900 | 1,260 |
| 2003-12-16 | 1,250 | 1,260 | 1,250 | 1,260 | 4,800 | 1,260 |
| 2003-12-15 | 1,250 | 1,260 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2003-12-10 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2003-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2003-12-04 | 1,250 | 1,250 | 1,180 | 1,180 | 400 | 1,180 |
| 2003-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2003-12-01 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2003-11-27 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2003-11-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,800 | 1,270 |
| 2003-11-21 | 1,270 | 1,270 | 1,270 | 1,270 | 3,300 | 1,270 |
| 2003-11-20 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 1,270 |
| 2003-11-19 | 1,230 | 1,250 | 1,230 | 1,250 | 800 | 1,250 |
| 2003-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2003-11-12 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2003-11-10 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-11-06 | 1,240 | 1,240 | 1,230 | 1,230 | 900 | 1,230 |
| 2003-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2003-10-27 | 1,220 | 1,250 | 1,220 | 1,250 | 1,400 | 1,250 |
| 2003-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2003-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 | 1,250 |
| 2003-10-20 | 1,260 | 1,260 | 1,250 | 1,250 | 3,300 | 1,250 |
| 2003-10-17 | 1,250 | 1,260 | 1,250 | 1,260 | 1,100 | 1,260 |
| 2003-10-16 | 1,230 | 1,260 | 1,230 | 1,260 | 1,700 | 1,260 |
| 2003-10-14 | 1,210 | 1,220 | 1,200 | 1,220 | 600 | 1,220 |
| 2003-10-09 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2003-10-08 | 1,240 | 1,250 | 1,240 | 1,250 | 600 | 1,250 |
| 2003-10-07 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-10-06 | 1,210 | 1,210 | 1,210 | 1,210 | 900 | 1,210 |
| 2003-10-03 | 1,250 | 1,250 | 1,210 | 1,210 | 500 | 1,210 |
| 2003-09-30 | 1,200 | 1,210 | 1,200 | 1,210 | 1,200 | 1,210 |
| 2003-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2003-09-26 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2003-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,600 | 1,270 |
| 2003-09-24 | 1,240 | 1,270 | 1,240 | 1,270 | 5,400 | 1,270 |
| 2003-09-22 | 1,230 | 1,240 | 1,230 | 1,240 | 5,800 | 1,240 |
| 2003-09-19 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2003-09-18 | 1,210 | 1,210 | 1,210 | 1,210 | 400 | 1,210 |
| 2003-09-17 | 1,230 | 1,230 | 1,220 | 1,220 | 200 | 1,220 |
| 2003-09-16 | 1,220 | 1,230 | 1,220 | 1,230 | 2,900 | 1,230 |
| 2003-09-11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2003-09-10 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2003-09-09 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2003-09-08 | 1,210 | 1,210 | 1,200 | 1,200 | 600 | 1,200 |
| 2003-09-05 | 1,210 | 1,210 | 1,200 | 1,200 | 400 | 1,200 |
| 2003-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2003-09-01 | 1,220 | 1,220 | 1,210 | 1,210 | 600 | 1,210 |
| 2003-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2003-08-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,900 | 1,230 |
| 2003-08-22 | 1,200 | 1,230 | 1,200 | 1,230 | 1,100 | 1,230 |
| 2003-08-21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,900 | 1,220 |
| 2003-08-20 | 1,220 | 1,230 | 1,220 | 1,230 | 4,400 | 1,230 |
| 2003-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2003-08-15 | 1,230 | 1,230 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2003-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2003-08-13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2003-08-12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2003-08-11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2003-08-08 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2003-08-06 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2003-08-05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2003-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2003-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2003-07-29 | 1,240 | 1,240 | 1,240 | 1,240 | 4,300 | 1,240 |
| 2003-07-28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 1,240 |
| 2003-07-25 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-07-23 | 1,240 | 1,250 | 1,240 | 1,250 | 3,300 | 1,250 |
| 2003-07-22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,300 | 1,240 |
| 2003-07-18 | 1,220 | 1,240 | 1,220 | 1,240 | 1,100 | 1,240 |
| 2003-07-16 | 1,220 | 1,220 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2003-07-14 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2003-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-07-10 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-07-09 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-07-08 | 1,240 | 1,240 | 1,210 | 1,210 | 500 | 1,210 |
| 2003-07-07 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 | 1,240 |
| 2003-07-04 | 1,200 | 1,240 | 1,200 | 1,240 | 1,200 | 1,240 |
| 2003-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-07-02 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2003-07-01 | 1,180 | 1,240 | 1,160 | 1,240 | 2,600 | 1,240 |
| 2003-06-30 | 1,200 | 1,240 | 1,180 | 1,180 | 4,400 | 1,180 |
| 2003-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2003-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 8,700 | 1,200 |
| 2003-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2003-06-20 | 1,200 | 1,200 | 1,180 | 1,200 | 3,900 | 1,200 |
| 2003-06-18 | 1,190 | 1,200 | 1,170 | 1,200 | 700 | 1,200 |
| 2003-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 1,190 |
| 2003-06-13 | 1,190 | 1,190 | 1,180 | 1,190 | 1,900 | 1,190 |
| 2003-06-12 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2003-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2003-06-10 | 1,150 | 1,180 | 1,150 | 1,180 | 300 | 1,180 |
| 2003-06-09 | 1,110 | 1,130 | 1,110 | 1,130 | 1,100 | 1,130 |
| 2003-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 | 1,100 |
| 2003-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2003-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2003-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2003-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2003-05-21 | 1,190 | 1,200 | 1,190 | 1,200 | 4,300 | 1,200 |
| 2003-05-20 | 1,160 | 1,160 | 1,130 | 1,130 | 4,100 | 1,130 |
| 2003-05-19 | 1,120 | 1,180 | 1,120 | 1,180 | 300 | 1,180 |
| 2003-05-16 | 1,100 | 1,100 | 1,090 | 1,090 | 800 | 1,090 |
| 2003-05-15 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2003-05-09 | 1,100 | 1,100 | 1,080 | 1,080 | 400 | 1,080 |
| 2003-05-08 | 1,090 | 1,090 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-05-07 | 1,100 | 1,100 | 1,090 | 1,090 | 800 | 1,090 |
| 2003-05-06 | 1,100 | 1,100 | 1,080 | 1,080 | 500 | 1,080 |
| 2003-05-02 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2003-04-28 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 1,090 |
| 2003-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,300 | 1,100 |
| 2003-04-21 | 1,130 | 1,150 | 1,120 | 1,150 | 5,200 | 1,150 |
| 2003-04-18 | 1,120 | 1,150 | 1,110 | 1,120 | 1,700 | 1,120 |
| 2003-04-17 | 1,110 | 1,150 | 1,110 | 1,150 | 1,700 | 1,150 |
| 2003-04-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2003-04-15 | 1,100 | 1,120 | 1,100 | 1,110 | 1,700 | 1,110 |
| 2003-04-14 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2003-04-11 | 1,140 | 1,140 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2003-04-03 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2003-04-02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2003-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2003-03-26 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2003-03-25 | 1,200 | 1,200 | 1,190 | 1,190 | 2,300 | 1,190 |
| 2003-03-24 | 1,180 | 1,190 | 1,180 | 1,190 | 3,800 | 1,190 |
| 2003-03-20 | 1,190 | 1,190 | 1,150 | 1,180 | 4,700 | 1,180 |
| 2003-03-19 | 1,180 | 1,190 | 1,150 | 1,190 | 4,400 | 1,190 |
| 2003-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2003-03-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,900 | 1,140 |
| 2003-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2003-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-03-07 | 1,150 | 1,150 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-03-03 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2003-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2003-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2003-02-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,900 | 1,140 |
| 2003-02-21 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2003-02-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2003-02-19 | 1,190 | 1,190 | 1,150 | 1,190 | 600 | 1,190 |
| 2003-02-18 | 1,160 | 1,160 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2003-02-17 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2003-02-13 | 1,140 | 1,150 | 1,140 | 1,150 | 2,600 | 1,150 |
| 2003-02-12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2003-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2003-02-04 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2003-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2003-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2003-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 2003-01-21 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2003-01-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,600 | 1,190 |
| 2003-01-17 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2003-01-16 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 1,180 |
| 2003-01-15 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2003-01-08 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
