9823 (株)マミーマート の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
| 2008-12-25 | 1,218 | 1,218 | 1,178 | 1,205 | 6,300 | 1,205 |
| 2008-12-24 | 1,219 | 1,219 | 1,179 | 1,218 | 3,800 | 1,218 |
| 2008-12-22 | 1,218 | 1,219 | 1,218 | 1,219 | 3,100 | 1,219 |
| 2008-12-19 | 1,204 | 1,225 | 1,204 | 1,225 | 1,200 | 1,225 |
| 2008-12-18 | 1,202 | 1,244 | 1,202 | 1,244 | 5,600 | 1,244 |
| 2008-12-17 | 1,180 | 1,196 | 1,180 | 1,196 | 300 | 1,196 |
| 2008-12-16 | 1,201 | 1,210 | 1,176 | 1,176 | 1,500 | 1,176 |
| 2008-12-15 | 1,210 | 1,211 | 1,195 | 1,200 | 1,800 | 1,200 |
| 2008-12-12 | 1,245 | 1,250 | 1,245 | 1,250 | 4,400 | 1,250 |
| 2008-12-11 | 1,186 | 1,245 | 1,186 | 1,245 | 1,900 | 1,245 |
| 2008-12-10 | 1,160 | 1,184 | 1,160 | 1,184 | 500 | 1,184 |
| 2008-12-09 | 1,172 | 1,183 | 1,172 | 1,179 | 500 | 1,179 |
| 2008-12-08 | 1,151 | 1,171 | 1,151 | 1,171 | 200 | 1,171 |
| 2008-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-12-03 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2008-12-02 | 1,160 | 1,188 | 1,150 | 1,188 | 600 | 1,188 |
| 2008-12-01 | 1,192 | 1,196 | 1,156 | 1,196 | 2,400 | 1,196 |
| 2008-11-27 | 1,192 | 1,192 | 1,192 | 1,192 | 100 | 1,192 |
| 2008-11-26 | 1,269 | 1,269 | 1,149 | 1,195 | 4,700 | 1,195 |
| 2008-11-25 | 1,245 | 1,287 | 1,245 | 1,287 | 3,000 | 1,287 |
| 2008-11-21 | 1,220 | 1,245 | 1,220 | 1,245 | 2,700 | 1,245 |
| 2008-11-20 | 1,226 | 1,226 | 1,220 | 1,220 | 2,900 | 1,220 |
| 2008-11-19 | 1,190 | 1,246 | 1,190 | 1,246 | 1,600 | 1,246 |
| 2008-11-18 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 1,130 |
| 2008-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-11-11 | 1,170 | 1,190 | 1,170 | 1,190 | 400 | 1,190 |
| 2008-11-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,700 | 1,110 |
| 2008-11-07 | 1,140 | 1,140 | 1,110 | 1,110 | 1,800 | 1,110 |
| 2008-11-06 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2008-11-05 | 1,159 | 1,159 | 1,123 | 1,123 | 700 | 1,123 |
| 2008-11-04 | 1,123 | 1,190 | 1,123 | 1,159 | 2,200 | 1,159 |
| 2008-10-30 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2008-10-29 | 1,200 | 1,200 | 1,110 | 1,110 | 200 | 1,110 |
| 2008-10-28 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 1,110 |
| 2008-10-27 | 1,160 | 1,250 | 1,160 | 1,210 | 1,100 | 1,210 |
| 2008-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2008-10-21 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2008-10-20 | 1,194 | 1,305 | 1,194 | 1,305 | 4,200 | 1,305 |
| 2008-10-17 | 1,102 | 1,194 | 1,060 | 1,194 | 3,700 | 1,194 |
| 2008-10-16 | 1,120 | 1,120 | 1,101 | 1,101 | 600 | 1,101 |
| 2008-10-14 | 1,180 | 1,195 | 1,120 | 1,195 | 1,800 | 1,195 |
| 2008-10-10 | 1,060 | 1,120 | 1,040 | 1,120 | 1,600 | 1,120 |
| 2008-10-09 | 1,021 | 1,144 | 1,021 | 1,140 | 2,600 | 1,140 |
| 2008-10-08 | 1,025 | 1,066 | 1,024 | 1,025 | 1,600 | 1,025 |
| 2008-10-07 | 1,190 | 1,190 | 1,020 | 1,023 | 1,400 | 1,023 |
| 2008-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2008-10-03 | 1,225 | 1,225 | 1,220 | 1,220 | 700 | 1,220 |
| 2008-10-02 | 1,245 | 1,245 | 1,245 | 1,245 | 1,100 | 1,245 |
| 2008-10-01 | 1,240 | 1,245 | 1,240 | 1,240 | 500 | 1,240 |
| 2008-09-30 | 1,210 | 1,240 | 1,200 | 1,240 | 300 | 1,240 |
| 2008-09-29 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2008-09-26 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2008-09-25 | 1,287 | 1,287 | 1,287 | 1,287 | 1,300 | 1,287 |
| 2008-09-24 | 1,297 | 1,298 | 1,296 | 1,297 | 3,300 | 1,297 |
| 2008-09-22 | 1,290 | 1,297 | 1,280 | 1,297 | 4,200 | 1,297 |
| 2008-09-19 | 1,271 | 1,290 | 1,270 | 1,290 | 1,000 | 1,290 |
| 2008-09-18 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2008-09-16 | 1,240 | 1,240 | 1,221 | 1,221 | 1,900 | 1,221 |
| 2008-09-12 | 1,250 | 1,250 | 1,242 | 1,242 | 200 | 1,242 |
| 2008-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2008-09-08 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-09-05 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 1,268 |
| 2008-09-04 | 1,233 | 1,233 | 1,233 | 1,233 | 500 | 1,233 |
| 2008-09-03 | 1,251 | 1,251 | 1,250 | 1,250 | 800 | 1,250 |
| 2008-09-01 | 1,283 | 1,283 | 1,250 | 1,250 | 600 | 1,250 |
| 2008-08-28 | 1,289 | 1,289 | 1,254 | 1,254 | 1,600 | 1,254 |
| 2008-08-27 | 1,270 | 1,289 | 1,269 | 1,289 | 1,600 | 1,289 |
| 2008-08-22 | 1,290 | 1,290 | 1,261 | 1,261 | 1,700 | 1,261 |
| 2008-08-21 | 1,285 | 1,290 | 1,285 | 1,290 | 2,100 | 1,290 |
| 2008-08-20 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 | 1,285 |
| 2008-08-18 | 1,271 | 1,289 | 1,271 | 1,289 | 1,100 | 1,289 |
| 2008-08-15 | 1,240 | 1,251 | 1,240 | 1,251 | 900 | 1,251 |
| 2008-08-14 | 1,279 | 1,280 | 1,279 | 1,280 | 800 | 1,280 |
| 2008-08-12 | 1,230 | 1,285 | 1,230 | 1,285 | 600 | 1,285 |
| 2008-08-08 | 1,230 | 1,230 | 1,210 | 1,210 | 300 | 1,210 |
| 2008-08-07 | 1,230 | 1,250 | 1,230 | 1,250 | 200 | 1,250 |
| 2008-08-06 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2008-08-04 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2008-08-01 | 1,249 | 1,249 | 1,249 | 1,249 | 300 | 1,249 |
| 2008-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-07-29 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 1,221 |
| 2008-07-28 | 1,250 | 1,250 | 1,235 | 1,250 | 1,000 | 1,250 |
| 2008-07-25 | 1,294 | 1,294 | 1,294 | 1,294 | 1,200 | 1,294 |
| 2008-07-23 | 1,297 | 1,297 | 1,297 | 1,297 | 2,700 | 1,297 |
| 2008-07-22 | 1,264 | 1,297 | 1,264 | 1,297 | 4,600 | 1,297 |
| 2008-07-18 | 1,251 | 1,294 | 1,251 | 1,262 | 800 | 1,262 |
| 2008-07-17 | 1,254 | 1,260 | 1,254 | 1,254 | 1,200 | 1,254 |
| 2008-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2008-07-14 | 1,269 | 1,270 | 1,269 | 1,270 | 1,200 | 1,270 |
| 2008-07-11 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2008-07-09 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2008-07-08 | 1,231 | 1,249 | 1,231 | 1,231 | 500 | 1,231 |
| 2008-07-07 | 1,227 | 1,227 | 1,227 | 1,227 | 500 | 1,227 |
| 2008-07-04 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2008-07-03 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2008-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2008-06-30 | 1,298 | 1,300 | 1,298 | 1,300 | 700 | 1,300 |
| 2008-06-26 | 1,300 | 1,308 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2008-06-25 | 1,299 | 1,300 | 1,299 | 1,300 | 1,600 | 1,300 |
| 2008-06-24 | 1,299 | 1,299 | 1,299 | 1,299 | 400 | 1,299 |
| 2008-06-23 | 1,299 | 1,299 | 1,299 | 1,299 | 5,100 | 1,299 |
| 2008-06-20 | 1,260 | 1,299 | 1,260 | 1,299 | 2,100 | 1,299 |
| 2008-06-19 | 1,290 | 1,290 | 1,252 | 1,252 | 300 | 1,252 |
| 2008-06-18 | 1,299 | 1,299 | 1,250 | 1,250 | 3,600 | 1,250 |
| 2008-06-17 | 1,254 | 1,297 | 1,254 | 1,297 | 4,300 | 1,297 |
| 2008-06-13 | 1,256 | 1,264 | 1,255 | 1,255 | 7,200 | 1,255 |
| 2008-06-12 | 1,231 | 1,255 | 1,220 | 1,255 | 3,400 | 1,255 |
| 2008-06-11 | 1,202 | 1,202 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-06-09 | 1,181 | 1,183 | 1,181 | 1,183 | 200 | 1,183 |
| 2008-06-04 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2008-06-03 | 1,201 | 1,201 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-06-02 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2008-05-30 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2008-05-28 | 1,167 | 1,230 | 1,167 | 1,182 | 1,000 | 1,182 |
| 2008-05-27 | 1,197 | 1,215 | 1,197 | 1,215 | 1,900 | 1,215 |
| 2008-05-26 | 1,170 | 1,197 | 1,170 | 1,197 | 300 | 1,197 |
| 2008-05-23 | 1,150 | 1,200 | 1,150 | 1,151 | 700 | 1,151 |
| 2008-05-22 | 1,144 | 1,158 | 1,131 | 1,132 | 1,900 | 1,132 |
| 2008-05-21 | 1,197 | 1,321 | 1,154 | 1,181 | 10,700 | 1,181 |
| 2008-05-20 | 1,197 | 1,197 | 1,197 | 1,197 | 2,900 | 1,197 |
| 2008-05-19 | 1,174 | 1,197 | 1,170 | 1,197 | 700 | 1,197 |
| 2008-05-16 | 1,130 | 1,170 | 1,123 | 1,170 | 2,700 | 1,170 |
| 2008-05-15 | 1,122 | 1,129 | 1,122 | 1,129 | 900 | 1,129 |
| 2008-05-14 | 1,101 | 1,121 | 1,101 | 1,121 | 300 | 1,121 |
| 2008-05-13 | 1,130 | 1,130 | 1,090 | 1,101 | 1,100 | 1,101 |
| 2008-05-12 | 1,130 | 1,130 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2008-05-09 | 1,125 | 1,125 | 1,124 | 1,124 | 200 | 1,124 |
| 2008-05-08 | 1,100 | 1,105 | 1,100 | 1,105 | 500 | 1,105 |
| 2008-05-07 | 1,150 | 1,150 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2008-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2008-05-01 | 1,190 | 1,190 | 1,150 | 1,150 | 800 | 1,150 |
| 2008-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 1,150 |
| 2008-04-28 | 1,150 | 1,150 | 1,140 | 1,142 | 1,400 | 1,142 |
| 2008-04-25 | 1,163 | 1,163 | 1,154 | 1,154 | 2,500 | 1,154 |
| 2008-04-24 | 1,160 | 1,161 | 1,160 | 1,161 | 800 | 1,161 |
| 2008-04-23 | 1,200 | 1,200 | 1,161 | 1,161 | 1,400 | 1,161 |
| 2008-04-22 | 1,200 | 1,202 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2008-04-21 | 1,240 | 1,240 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2008-04-18 | 1,160 | 1,240 | 1,160 | 1,240 | 900 | 1,240 |
| 2008-04-17 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2008-04-16 | 1,200 | 1,200 | 1,120 | 1,130 | 5,500 | 1,130 |
| 2008-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-04-11 | 1,159 | 1,170 | 1,159 | 1,170 | 200 | 1,170 |
| 2008-04-10 | 1,160 | 1,160 | 1,159 | 1,159 | 400 | 1,159 |
| 2008-04-09 | 1,185 | 1,185 | 1,170 | 1,170 | 200 | 1,170 |
| 2008-04-08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2008-04-07 | 1,166 | 1,168 | 1,166 | 1,168 | 200 | 1,168 |
| 2008-04-04 | 1,162 | 1,163 | 1,162 | 1,163 | 300 | 1,163 |
| 2008-04-02 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2008-04-01 | 1,195 | 1,200 | 1,195 | 1,200 | 800 | 1,200 |
| 2008-03-31 | 1,210 | 1,210 | 1,195 | 1,195 | 800 | 1,195 |
| 2008-03-28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2008-03-27 | 1,250 | 1,250 | 1,220 | 1,220 | 300 | 1,220 |
| 2008-03-26 | 1,267 | 1,267 | 1,250 | 1,250 | 900 | 1,250 |
| 2008-03-25 | 1,271 | 1,280 | 1,270 | 1,275 | 4,400 | 1,275 |
| 2008-03-24 | 1,270 | 1,270 | 1,260 | 1,270 | 500 | 1,270 |
| 2008-03-21 | 1,220 | 1,220 | 1,220 | 1,220 | 3,100 | 1,220 |
| 2008-03-19 | 1,180 | 1,198 | 1,161 | 1,198 | 2,900 | 1,198 |
| 2008-03-17 | 1,251 | 1,265 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2008-03-14 | 1,289 | 1,289 | 1,270 | 1,270 | 700 | 1,270 |
| 2008-03-13 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2008-03-12 | 1,290 | 1,290 | 1,289 | 1,289 | 1,200 | 1,289 |
| 2008-03-11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2008-03-10 | 1,255 | 1,300 | 1,255 | 1,300 | 1,200 | 1,300 |
| 2008-03-07 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2008-03-06 | 1,250 | 1,255 | 1,250 | 1,255 | 200 | 1,255 |
| 2008-03-05 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2008-03-04 | 1,245 | 1,301 | 1,245 | 1,301 | 1,300 | 1,301 |
| 2008-03-03 | 1,220 | 1,220 | 1,195 | 1,195 | 700 | 1,195 |
| 2008-02-29 | 1,208 | 1,217 | 1,191 | 1,200 | 800 | 1,200 |
| 2008-02-28 | 1,276 | 1,290 | 1,190 | 1,198 | 5,000 | 1,198 |
| 2008-02-27 | 1,265 | 1,280 | 1,260 | 1,280 | 1,800 | 1,280 |
| 2008-02-26 | 1,255 | 1,260 | 1,255 | 1,260 | 500 | 1,260 |
| 2008-02-25 | 1,255 | 1,260 | 1,255 | 1,255 | 1,100 | 1,255 |
| 2008-02-21 | 1,240 | 1,255 | 1,240 | 1,255 | 4,200 | 1,255 |
| 2008-02-20 | 1,225 | 1,240 | 1,225 | 1,240 | 2,700 | 1,240 |
| 2008-02-19 | 1,180 | 1,225 | 1,180 | 1,225 | 600 | 1,225 |
| 2008-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2008-02-15 | 1,170 | 1,200 | 1,150 | 1,200 | 2,100 | 1,200 |
| 2008-02-14 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 1,190 |
| 2008-02-13 | 1,250 | 1,250 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2008-02-12 | 1,196 | 1,234 | 1,196 | 1,234 | 200 | 1,234 |
| 2008-02-08 | 1,245 | 1,245 | 1,245 | 1,245 | 300 | 1,245 |
| 2008-02-06 | 1,190 | 1,205 | 1,190 | 1,205 | 300 | 1,205 |
| 2008-02-05 | 1,245 | 1,250 | 1,220 | 1,250 | 1,500 | 1,250 |
| 2008-02-04 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2008-02-01 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 1,240 |
| 2008-01-31 | 1,250 | 1,250 | 1,170 | 1,240 | 1,700 | 1,240 |
| 2008-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2008-01-29 | 1,245 | 1,250 | 1,245 | 1,250 | 1,100 | 1,250 |
| 2008-01-28 | 1,250 | 1,250 | 1,245 | 1,245 | 400 | 1,245 |
| 2008-01-25 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2008-01-24 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2008-01-23 | 1,255 | 1,255 | 1,255 | 1,255 | 700 | 1,255 |
| 2008-01-22 | 1,255 | 1,255 | 1,255 | 1,255 | 3,400 | 1,255 |
| 2008-01-21 | 1,251 | 1,255 | 1,251 | 1,255 | 3,700 | 1,255 |
| 2008-01-18 | 1,201 | 1,251 | 1,200 | 1,251 | 900 | 1,251 |
| 2008-01-17 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2008-01-16 | 1,256 | 1,256 | 1,256 | 1,256 | 900 | 1,256 |
| 2008-01-15 | 1,259 | 1,260 | 1,256 | 1,256 | 2,700 | 1,256 |
| 2008-01-11 | 1,250 | 1,256 | 1,250 | 1,256 | 1,400 | 1,256 |
| 2008-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2008-01-09 | 1,230 | 1,240 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2008-01-08 | 1,250 | 1,250 | 1,230 | 1,230 | 800 | 1,230 |
| 2008-01-07 | 1,210 | 1,237 | 1,210 | 1,230 | 3,500 | 1,230 |
| 2008-01-04 | 1,235 | 1,235 | 1,210 | 1,210 | 1,300 | 1,210 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
