9823 (株)マミーマート の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2004-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,200 | 1,450 |
| 2004-12-24 | 1,400 | 1,450 | 1,400 | 1,450 | 3,600 | 1,450 |
| 2004-12-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,600 | 1,430 |
| 2004-12-20 | 1,420 | 1,430 | 1,400 | 1,430 | 4,700 | 1,430 |
| 2004-12-17 | 1,390 | 1,420 | 1,390 | 1,420 | 900 | 1,420 |
| 2004-12-16 | 1,350 | 1,380 | 1,350 | 1,380 | 1,900 | 1,380 |
| 2004-12-14 | 1,310 | 1,310 | 1,300 | 1,300 | 600 | 1,300 |
| 2004-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2004-12-10 | 1,360 | 1,360 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2004-12-09 | 1,390 | 1,390 | 1,360 | 1,360 | 300 | 1,360 |
| 2004-12-08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2004-12-06 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2004-12-01 | 1,380 | 1,380 | 1,360 | 1,360 | 500 | 1,360 |
| 2004-11-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,500 | 1,430 |
| 2004-11-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,700 | 1,430 |
| 2004-11-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,600 | 1,430 |
| 2004-11-19 | 1,400 | 1,430 | 1,400 | 1,430 | 1,900 | 1,430 |
| 2004-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-11-16 | 1,400 | 1,400 | 1,350 | 1,350 | 300 | 1,350 |
| 2004-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2004-11-08 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2004-11-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2004-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2004-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2004-10-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2004-10-26 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,390 |
| 2004-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,800 | 1,400 |
| 2004-10-20 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 2004-10-19 | 1,360 | 1,380 | 1,360 | 1,380 | 1,400 | 1,380 |
| 2004-10-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2004-10-15 | 1,360 | 1,360 | 1,350 | 1,350 | 400 | 1,350 |
| 2004-10-14 | 1,350 | 1,360 | 1,350 | 1,360 | 1,100 | 1,360 |
| 2004-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 2004-10-12 | 1,370 | 1,370 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2004-10-05 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 2004-10-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2004-09-27 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2004-09-24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,200 | 1,420 |
| 2004-09-22 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2004-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2004-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 900 | 1,420 |
| 2004-09-16 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2004-09-15 | 1,420 | 1,420 | 1,410 | 1,410 | 300 | 1,410 |
| 2004-09-13 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2004-09-10 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 1,410 |
| 2004-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2004-09-07 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2004-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2004-09-03 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2004-09-02 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-08-31 | 1,420 | 1,420 | 1,400 | 1,400 | 400 | 1,400 |
| 2004-08-30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2004-08-27 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2004-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2004-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2004-08-23 | 1,400 | 1,420 | 1,400 | 1,420 | 2,900 | 1,420 |
| 2004-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2004-08-19 | 1,390 | 1,390 | 1,330 | 1,340 | 1,400 | 1,340 |
| 2004-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2004-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-08-09 | 1,360 | 1,390 | 1,360 | 1,390 | 400 | 1,390 |
| 2004-08-06 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2004-08-05 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2004-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-07-27 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2004-07-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,600 | 1,410 |
| 2004-07-21 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2004-07-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,800 | 1,420 |
| 2004-07-16 | 1,410 | 1,420 | 1,410 | 1,420 | 1,100 | 1,420 |
| 2004-07-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2004-07-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2004-07-12 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2004-07-07 | 1,410 | 1,410 | 1,350 | 1,360 | 400 | 1,360 |
| 2004-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2004-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-06-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,500 | 1,440 |
| 2004-06-25 | 1,410 | 1,420 | 1,410 | 1,420 | 300 | 1,420 |
| 2004-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2004-06-22 | 1,470 | 1,470 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2004-06-21 | 1,480 | 1,480 | 1,420 | 1,470 | 4,100 | 1,470 |
| 2004-06-18 | 1,440 | 1,480 | 1,430 | 1,480 | 2,000 | 1,480 |
| 2004-06-17 | 1,470 | 1,470 | 1,430 | 1,430 | 4,200 | 1,430 |
| 2004-06-16 | 1,410 | 1,470 | 1,410 | 1,470 | 7,600 | 1,470 |
| 2004-06-15 | 1,380 | 1,380 | 1,380 | 1,380 | 2,700 | 1,380 |
| 2004-06-14 | 1,330 | 1,380 | 1,330 | 1,380 | 3,200 | 1,380 |
| 2004-06-10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2004-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2004-06-07 | 1,320 | 1,330 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2004-06-03 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2004-06-02 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2004-06-01 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2004-05-31 | 1,340 | 1,340 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2004-05-26 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2004-05-25 | 1,350 | 1,350 | 1,320 | 1,320 | 200 | 1,320 |
| 2004-05-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2004-05-20 | 1,350 | 1,350 | 1,310 | 1,350 | 6,500 | 1,350 |
| 2004-05-19 | 1,300 | 1,350 | 1,300 | 1,350 | 600 | 1,350 |
| 2004-05-18 | 1,300 | 1,300 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2004-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2004-05-13 | 1,360 | 1,360 | 1,320 | 1,330 | 1,000 | 1,330 |
| 2004-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-05-11 | 1,310 | 1,350 | 1,310 | 1,350 | 1,000 | 1,350 |
| 2004-05-10 | 1,380 | 1,380 | 1,300 | 1,310 | 1,200 | 1,310 |
| 2004-05-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2004-05-06 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2004-04-30 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2004-04-27 | 1,380 | 1,380 | 1,350 | 1,350 | 200 | 1,350 |
| 2004-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2004-04-23 | 1,350 | 1,380 | 1,350 | 1,380 | 200 | 1,380 |
| 2004-04-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2004-04-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,800 | 1,380 |
| 2004-04-20 | 1,380 | 1,380 | 1,350 | 1,380 | 4,100 | 1,380 |
| 2004-04-19 | 1,380 | 1,380 | 1,350 | 1,380 | 2,400 | 1,380 |
| 2004-04-16 | 1,370 | 1,390 | 1,360 | 1,390 | 1,500 | 1,390 |
| 2004-04-15 | 1,380 | 1,390 | 1,380 | 1,390 | 1,300 | 1,390 |
| 2004-04-14 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2004-04-13 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2004-04-12 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2004-04-09 | 1,360 | 1,370 | 1,360 | 1,370 | 800 | 1,370 |
| 2004-04-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2004-04-07 | 1,370 | 1,380 | 1,370 | 1,370 | 400 | 1,370 |
| 2004-04-06 | 1,390 | 1,390 | 1,380 | 1,390 | 1,400 | 1,390 |
| 2004-04-05 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 1,400 |
| 2004-04-02 | 1,380 | 1,380 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2004-04-01 | 1,380 | 1,380 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2004-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-03-26 | 1,360 | 1,400 | 1,360 | 1,400 | 200 | 1,400 |
| 2004-03-25 | 1,470 | 1,470 | 1,390 | 1,390 | 3,700 | 1,390 |
| 2004-03-24 | 1,470 | 1,470 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-03-23 | 1,470 | 1,470 | 1,470 | 1,470 | 2,700 | 1,470 |
| 2004-03-22 | 1,480 | 1,480 | 1,410 | 1,480 | 4,200 | 1,480 |
| 2004-03-19 | 1,440 | 1,490 | 1,440 | 1,490 | 1,500 | 1,490 |
| 2004-03-18 | 1,450 | 1,490 | 1,450 | 1,490 | 600 | 1,490 |
| 2004-03-17 | 1,440 | 1,450 | 1,440 | 1,440 | 900 | 1,440 |
| 2004-03-16 | 1,410 | 1,440 | 1,410 | 1,440 | 2,800 | 1,440 |
| 2004-03-15 | 1,440 | 1,440 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2004-03-12 | 1,410 | 1,410 | 1,400 | 1,400 | 500 | 1,400 |
| 2004-03-11 | 1,440 | 1,440 | 1,400 | 1,400 | 500 | 1,400 |
| 2004-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2004-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2004-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2004-03-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2004-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2004-02-27 | 1,420 | 1,420 | 1,420 | 1,420 | 700 | 1,420 |
| 2004-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 1,400 |
| 2004-02-23 | 1,490 | 1,490 | 1,490 | 1,490 | 2,700 | 1,490 |
| 2004-02-20 | 1,400 | 1,490 | 1,320 | 1,490 | 3,300 | 1,490 |
| 2004-02-19 | 1,330 | 1,400 | 1,330 | 1,400 | 4,500 | 1,400 |
| 2004-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2004-02-17 | 1,330 | 1,330 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2004-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2004-02-09 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2004-02-02 | 1,330 | 1,330 | 1,330 | 1,330 | 700 | 1,330 |
| 2004-01-30 | 1,340 | 1,340 | 1,330 | 1,330 | 300 | 1,330 |
| 2004-01-27 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2004-01-26 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2004-01-23 | 1,370 | 1,380 | 1,310 | 1,310 | 1,800 | 1,310 |
| 2004-01-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 | 1,370 |
| 2004-01-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,800 | 1,380 |
| 2004-01-20 | 1,370 | 1,400 | 1,350 | 1,400 | 3,400 | 1,400 |
| 2004-01-19 | 1,350 | 1,370 | 1,350 | 1,370 | 1,100 | 1,370 |
| 2004-01-16 | 1,310 | 1,350 | 1,310 | 1,350 | 600 | 1,350 |
| 2004-01-15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2004-01-14 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2004-01-13 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2004-01-09 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2004-01-07 | 1,280 | 1,330 | 1,280 | 1,330 | 2,000 | 1,330 |
| 2004-01-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2004-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
