9823 (株)マミーマート の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,455 | 1,455 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2005-12-29 | 1,460 | 1,460 | 1,450 | 1,455 | 5,200 | 1,455 |
| 2005-12-28 | 1,460 | 1,460 | 1,450 | 1,460 | 1,700 | 1,460 |
| 2005-12-27 | 1,460 | 1,470 | 1,440 | 1,465 | 6,400 | 1,465 |
| 2005-12-26 | 1,456 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2005-12-22 | 1,460 | 1,460 | 1,455 | 1,456 | 6,200 | 1,456 |
| 2005-12-21 | 1,460 | 1,460 | 1,456 | 1,456 | 5,400 | 1,456 |
| 2005-12-20 | 1,460 | 1,460 | 1,455 | 1,460 | 6,800 | 1,460 |
| 2005-12-19 | 1,458 | 1,459 | 1,451 | 1,455 | 4,200 | 1,455 |
| 2005-12-16 | 1,461 | 1,470 | 1,451 | 1,459 | 14,700 | 1,459 |
| 2005-12-15 | 1,470 | 1,470 | 1,463 | 1,463 | 300 | 1,463 |
| 2005-12-14 | 1,469 | 1,470 | 1,461 | 1,461 | 1,800 | 1,461 |
| 2005-12-13 | 1,475 | 1,475 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2005-12-12 | 1,471 | 1,479 | 1,470 | 1,470 | 7,700 | 1,470 |
| 2005-12-09 | 1,474 | 1,474 | 1,451 | 1,470 | 5,700 | 1,470 |
| 2005-12-08 | 1,480 | 1,480 | 1,465 | 1,479 | 2,800 | 1,479 |
| 2005-12-07 | 1,479 | 1,489 | 1,460 | 1,489 | 4,200 | 1,489 |
| 2005-12-06 | 1,460 | 1,480 | 1,452 | 1,479 | 6,400 | 1,479 |
| 2005-12-05 | 1,490 | 1,490 | 1,470 | 1,480 | 800 | 1,480 |
| 2005-12-02 | 1,485 | 1,500 | 1,485 | 1,485 | 2,900 | 1,485 |
| 2005-12-01 | 1,485 | 1,485 | 1,453 | 1,485 | 900 | 1,485 |
| 2005-11-30 | 1,500 | 1,500 | 1,454 | 1,485 | 800 | 1,485 |
| 2005-11-29 | 1,452 | 1,525 | 1,452 | 1,500 | 5,200 | 1,500 |
| 2005-11-28 | 1,500 | 1,500 | 1,451 | 1,451 | 1,400 | 1,451 |
| 2005-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2005-11-24 | 1,506 | 1,518 | 1,490 | 1,500 | 1,600 | 1,500 |
| 2005-11-22 | 1,506 | 1,506 | 1,506 | 1,506 | 2,400 | 1,506 |
| 2005-11-21 | 1,510 | 1,517 | 1,484 | 1,506 | 6,400 | 1,506 |
| 2005-11-18 | 1,482 | 1,510 | 1,482 | 1,510 | 1,900 | 1,510 |
| 2005-11-17 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2005-11-16 | 1,488 | 1,488 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2005-11-15 | 1,490 | 1,490 | 1,482 | 1,482 | 400 | 1,482 |
| 2005-11-14 | 1,500 | 1,510 | 1,490 | 1,510 | 2,100 | 1,510 |
| 2005-11-10 | 1,431 | 1,477 | 1,431 | 1,477 | 300 | 1,477 |
| 2005-11-08 | 1,430 | 1,450 | 1,430 | 1,450 | 300 | 1,450 |
| 2005-11-07 | 1,449 | 1,450 | 1,448 | 1,450 | 3,300 | 1,450 |
| 2005-11-04 | 1,450 | 1,450 | 1,420 | 1,420 | 300 | 1,420 |
| 2005-11-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2005-11-01 | 1,421 | 1,421 | 1,420 | 1,420 | 300 | 1,420 |
| 2005-10-31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2005-10-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2005-10-26 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2005-10-25 | 1,449 | 1,449 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2005-10-24 | 1,450 | 1,450 | 1,449 | 1,449 | 5,100 | 1,449 |
| 2005-10-21 | 1,448 | 1,478 | 1,448 | 1,478 | 9,200 | 1,478 |
| 2005-10-20 | 1,433 | 1,433 | 1,433 | 1,433 | 500 | 1,433 |
| 2005-10-17 | 1,412 | 1,412 | 1,412 | 1,412 | 500 | 1,412 |
| 2005-10-14 | 1,412 | 1,432 | 1,412 | 1,432 | 2,000 | 1,432 |
| 2005-10-13 | 1,450 | 1,450 | 1,440 | 1,450 | 10,300 | 1,450 |
| 2005-10-12 | 1,442 | 1,442 | 1,440 | 1,440 | 2,100 | 1,440 |
| 2005-10-11 | 1,440 | 1,442 | 1,440 | 1,442 | 4,100 | 1,442 |
| 2005-10-07 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 1,439 |
| 2005-10-06 | 1,445 | 1,445 | 1,405 | 1,443 | 900 | 1,443 |
| 2005-10-05 | 1,445 | 1,445 | 1,440 | 1,440 | 200 | 1,440 |
| 2005-10-04 | 1,441 | 1,441 | 1,405 | 1,405 | 1,200 | 1,405 |
| 2005-10-03 | 1,445 | 1,445 | 1,440 | 1,440 | 200 | 1,440 |
| 2005-09-30 | 1,430 | 1,449 | 1,401 | 1,401 | 300 | 1,401 |
| 2005-09-29 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2005-09-28 | 1,415 | 1,430 | 1,405 | 1,405 | 500 | 1,405 |
| 2005-09-27 | 1,417 | 1,417 | 1,416 | 1,416 | 400 | 1,416 |
| 2005-09-26 | 1,440 | 1,450 | 1,437 | 1,450 | 3,900 | 1,450 |
| 2005-09-22 | 1,439 | 1,439 | 1,435 | 1,435 | 2,900 | 1,435 |
| 2005-09-21 | 1,439 | 1,439 | 1,423 | 1,439 | 3,200 | 1,439 |
| 2005-09-20 | 1,429 | 1,440 | 1,421 | 1,440 | 4,600 | 1,440 |
| 2005-09-16 | 1,420 | 1,429 | 1,415 | 1,429 | 3,000 | 1,429 |
| 2005-09-15 | 1,415 | 1,415 | 1,408 | 1,415 | 700 | 1,415 |
| 2005-09-14 | 1,410 | 1,414 | 1,405 | 1,405 | 800 | 1,405 |
| 2005-09-13 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2005-09-12 | 1,414 | 1,415 | 1,401 | 1,401 | 300 | 1,401 |
| 2005-09-09 | 1,415 | 1,415 | 1,410 | 1,410 | 200 | 1,410 |
| 2005-09-08 | 1,411 | 1,411 | 1,410 | 1,410 | 200 | 1,410 |
| 2005-09-07 | 1,411 | 1,415 | 1,410 | 1,410 | 5,200 | 1,410 |
| 2005-09-06 | 1,415 | 1,415 | 1,410 | 1,410 | 700 | 1,410 |
| 2005-09-05 | 1,400 | 1,415 | 1,400 | 1,415 | 400 | 1,415 |
| 2005-09-02 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2005-09-01 | 1,405 | 1,405 | 1,380 | 1,380 | 700 | 1,380 |
| 2005-08-31 | 1,372 | 1,400 | 1,372 | 1,400 | 700 | 1,400 |
| 2005-08-30 | 1,395 | 1,400 | 1,386 | 1,386 | 400 | 1,386 |
| 2005-08-29 | 1,400 | 1,400 | 1,395 | 1,395 | 400 | 1,395 |
| 2005-08-26 | 1,405 | 1,405 | 1,400 | 1,405 | 1,500 | 1,405 |
| 2005-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2005-08-24 | 1,396 | 1,400 | 1,396 | 1,400 | 200 | 1,400 |
| 2005-08-23 | 1,398 | 1,409 | 1,398 | 1,408 | 3,600 | 1,408 |
| 2005-08-22 | 1,396 | 1,410 | 1,396 | 1,397 | 3,800 | 1,397 |
| 2005-08-19 | 1,384 | 1,395 | 1,384 | 1,395 | 2,800 | 1,395 |
| 2005-08-18 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-08-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,400 | 1,390 |
| 2005-08-16 | 1,385 | 1,389 | 1,385 | 1,386 | 900 | 1,386 |
| 2005-08-15 | 1,381 | 1,385 | 1,380 | 1,385 | 700 | 1,385 |
| 2005-08-12 | 1,389 | 1,389 | 1,376 | 1,376 | 800 | 1,376 |
| 2005-08-11 | 1,375 | 1,389 | 1,375 | 1,389 | 200 | 1,389 |
| 2005-08-10 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2005-08-05 | 1,370 | 1,400 | 1,362 | 1,400 | 1,100 | 1,400 |
| 2005-08-04 | 1,400 | 1,400 | 1,370 | 1,370 | 200 | 1,370 |
| 2005-08-03 | 1,400 | 1,400 | 1,390 | 1,390 | 300 | 1,390 |
| 2005-08-02 | 1,382 | 1,402 | 1,382 | 1,402 | 200 | 1,402 |
| 2005-08-01 | 1,396 | 1,400 | 1,380 | 1,380 | 400 | 1,380 |
| 2005-07-29 | 1,405 | 1,410 | 1,355 | 1,355 | 2,900 | 1,355 |
| 2005-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-07-25 | 1,370 | 1,375 | 1,370 | 1,375 | 300 | 1,375 |
| 2005-07-22 | 1,397 | 1,420 | 1,370 | 1,370 | 8,400 | 1,370 |
| 2005-07-21 | 1,400 | 1,400 | 1,397 | 1,397 | 2,200 | 1,397 |
| 2005-07-20 | 1,395 | 1,400 | 1,395 | 1,396 | 1,000 | 1,396 |
| 2005-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 800 | 1,390 |
| 2005-07-15 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-07-14 | 1,367 | 1,390 | 1,367 | 1,390 | 1,600 | 1,390 |
| 2005-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,100 | 1,390 |
| 2005-07-11 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2005-07-08 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2005-07-05 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2005-07-04 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-07-01 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 1,390 |
| 2005-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-06-27 | 1,395 | 1,395 | 1,395 | 1,395 | 2,600 | 1,395 |
| 2005-06-24 | 1,387 | 1,395 | 1,387 | 1,395 | 300 | 1,395 |
| 2005-06-23 | 1,350 | 1,387 | 1,350 | 1,387 | 3,400 | 1,387 |
| 2005-06-21 | 1,387 | 1,387 | 1,380 | 1,380 | 3,600 | 1,380 |
| 2005-06-20 | 1,390 | 1,390 | 1,381 | 1,388 | 2,800 | 1,388 |
| 2005-06-17 | 1,370 | 1,399 | 1,370 | 1,399 | 1,700 | 1,399 |
| 2005-06-16 | 1,378 | 1,378 | 1,378 | 1,378 | 2,300 | 1,378 |
| 2005-06-15 | 1,370 | 1,380 | 1,360 | 1,378 | 4,700 | 1,378 |
| 2005-06-14 | 1,370 | 1,370 | 1,370 | 1,370 | 800 | 1,370 |
| 2005-06-13 | 1,361 | 1,399 | 1,359 | 1,399 | 7,100 | 1,399 |
| 2005-06-09 | 1,381 | 1,381 | 1,359 | 1,359 | 300 | 1,359 |
| 2005-06-07 | 1,388 | 1,388 | 1,360 | 1,360 | 300 | 1,360 |
| 2005-06-01 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 1,389 |
| 2005-05-30 | 1,381 | 1,389 | 1,362 | 1,389 | 600 | 1,389 |
| 2005-05-25 | 1,388 | 1,398 | 1,386 | 1,398 | 3,200 | 1,398 |
| 2005-05-24 | 1,399 | 1,399 | 1,386 | 1,386 | 500 | 1,386 |
| 2005-05-23 | 1,409 | 1,409 | 1,389 | 1,404 | 7,700 | 1,404 |
| 2005-05-20 | 1,403 | 1,409 | 1,403 | 1,409 | 200 | 1,409 |
| 2005-05-19 | 1,410 | 1,410 | 1,401 | 1,401 | 400 | 1,401 |
| 2005-05-18 | 1,400 | 1,405 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2005-05-16 | 1,410 | 1,410 | 1,409 | 1,409 | 300 | 1,409 |
| 2005-05-13 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 1,396 |
| 2005-05-11 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2005-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-05-06 | 1,380 | 1,399 | 1,380 | 1,399 | 200 | 1,399 |
| 2005-05-02 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2005-04-28 | 1,369 | 1,407 | 1,369 | 1,407 | 1,500 | 1,407 |
| 2005-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 900 | 1,380 |
| 2005-04-25 | 1,419 | 1,419 | 1,419 | 1,419 | 1,600 | 1,419 |
| 2005-04-22 | 1,400 | 1,420 | 1,400 | 1,420 | 300 | 1,420 |
| 2005-04-21 | 1,418 | 1,418 | 1,418 | 1,418 | 2,600 | 1,418 |
| 2005-04-20 | 1,409 | 1,427 | 1,409 | 1,427 | 2,900 | 1,427 |
| 2005-04-19 | 1,381 | 1,429 | 1,380 | 1,429 | 5,800 | 1,429 |
| 2005-04-18 | 1,380 | 1,390 | 1,380 | 1,380 | 700 | 1,380 |
| 2005-04-15 | 1,368 | 1,369 | 1,360 | 1,361 | 1,000 | 1,361 |
| 2005-04-14 | 1,351 | 1,361 | 1,351 | 1,360 | 600 | 1,360 |
| 2005-04-13 | 1,370 | 1,370 | 1,350 | 1,350 | 400 | 1,350 |
| 2005-04-11 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
| 2005-04-07 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 1,333 |
| 2005-04-04 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2005-04-01 | 1,311 | 1,311 | 1,310 | 1,310 | 1,200 | 1,310 |
| 2005-03-29 | 1,365 | 1,365 | 1,360 | 1,360 | 300 | 1,360 |
| 2005-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2005-03-25 | 1,410 | 1,420 | 1,410 | 1,420 | 1,900 | 1,420 |
| 2005-03-24 | 1,400 | 1,410 | 1,400 | 1,410 | 800 | 1,410 |
| 2005-03-23 | 1,400 | 1,409 | 1,400 | 1,409 | 2,800 | 1,409 |
| 2005-03-22 | 1,409 | 1,409 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2005-03-18 | 1,400 | 1,410 | 1,382 | 1,410 | 1,300 | 1,410 |
| 2005-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2005-03-16 | 1,401 | 1,401 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2005-03-15 | 1,390 | 1,400 | 1,390 | 1,400 | 2,800 | 1,400 |
| 2005-03-14 | 1,390 | 1,390 | 1,337 | 1,389 | 900 | 1,389 |
| 2005-03-11 | 1,388 | 1,390 | 1,388 | 1,390 | 300 | 1,390 |
| 2005-03-10 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-03-09 | 1,399 | 1,399 | 1,397 | 1,397 | 200 | 1,397 |
| 2005-03-08 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2005-03-07 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2005-03-04 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,390 |
| 2005-03-02 | 1,350 | 1,390 | 1,350 | 1,390 | 800 | 1,390 |
| 2005-03-01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2005-02-28 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,390 |
| 2005-02-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,700 | 1,390 |
| 2005-02-24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2005-02-23 | 1,380 | 1,400 | 1,380 | 1,400 | 3,600 | 1,400 |
| 2005-02-22 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 1,369 |
| 2005-02-21 | 1,368 | 1,374 | 1,368 | 1,368 | 3,400 | 1,368 |
| 2005-02-18 | 1,352 | 1,368 | 1,334 | 1,368 | 1,700 | 1,368 |
| 2005-02-17 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2005-02-16 | 1,320 | 1,335 | 1,320 | 1,335 | 300 | 1,335 |
| 2005-02-15 | 1,323 | 1,323 | 1,320 | 1,320 | 500 | 1,320 |
| 2005-02-14 | 1,305 | 1,320 | 1,300 | 1,300 | 6,100 | 1,300 |
| 2005-02-10 | 1,315 | 1,322 | 1,300 | 1,300 | 6,500 | 1,300 |
| 2005-02-09 | 1,350 | 1,350 | 1,301 | 1,310 | 4,200 | 1,310 |
| 2005-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2005-02-07 | 1,344 | 1,344 | 1,330 | 1,330 | 200 | 1,330 |
| 2005-02-04 | 1,399 | 1,399 | 1,300 | 1,339 | 5,700 | 1,339 |
| 2005-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2005-02-01 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2005-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2005-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-01-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,500 | 1,440 |
| 2005-01-20 | 1,440 | 1,440 | 1,420 | 1,440 | 2,700 | 1,440 |
| 2005-01-19 | 1,401 | 1,441 | 1,401 | 1,441 | 200 | 1,441 |
| 2005-01-18 | 1,381 | 1,381 | 1,381 | 1,381 | 300 | 1,381 |
| 2005-01-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2005-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2005-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2005-01-06 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2005-01-05 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2005-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
