9823 (株)マミーマート の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2009-12-28 | 1,230 | 1,251 | 1,230 | 1,251 | 900 | 1,251 |
| 2009-12-25 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2009-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-12-22 | 1,265 | 1,265 | 1,250 | 1,250 | 2,700 | 1,250 |
| 2009-12-21 | 1,270 | 1,270 | 1,230 | 1,268 | 4,800 | 1,268 |
| 2009-12-18 | 1,279 | 1,279 | 1,270 | 1,279 | 1,400 | 1,279 |
| 2009-12-17 | 1,275 | 1,279 | 1,271 | 1,279 | 2,300 | 1,279 |
| 2009-12-16 | 1,255 | 1,275 | 1,255 | 1,275 | 1,500 | 1,275 |
| 2009-12-15 | 1,250 | 1,254 | 1,250 | 1,254 | 900 | 1,254 |
| 2009-12-14 | 1,262 | 1,285 | 1,262 | 1,285 | 3,800 | 1,285 |
| 2009-12-11 | 1,281 | 1,287 | 1,261 | 1,261 | 3,800 | 1,261 |
| 2009-12-09 | 1,251 | 1,281 | 1,251 | 1,281 | 3,200 | 1,281 |
| 2009-12-07 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2009-12-04 | 1,253 | 1,253 | 1,253 | 1,253 | 200 | 1,253 |
| 2009-12-03 | 1,253 | 1,253 | 1,253 | 1,253 | 300 | 1,253 |
| 2009-11-30 | 1,253 | 1,253 | 1,253 | 1,253 | 400 | 1,253 |
| 2009-11-26 | 1,294 | 1,294 | 1,260 | 1,260 | 1,300 | 1,260 |
| 2009-11-25 | 1,258 | 1,294 | 1,258 | 1,294 | 500 | 1,294 |
| 2009-11-24 | 1,280 | 1,280 | 1,255 | 1,255 | 3,400 | 1,255 |
| 2009-11-20 | 1,289 | 1,289 | 1,280 | 1,280 | 2,600 | 1,280 |
| 2009-11-19 | 1,290 | 1,297 | 1,284 | 1,297 | 2,000 | 1,297 |
| 2009-11-18 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2009-11-17 | 1,297 | 1,304 | 1,290 | 1,304 | 700 | 1,304 |
| 2009-11-16 | 1,317 | 1,317 | 1,277 | 1,277 | 600 | 1,277 |
| 2009-11-13 | 1,291 | 1,299 | 1,291 | 1,299 | 200 | 1,299 |
| 2009-11-12 | 1,266 | 1,266 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2009-11-09 | 1,281 | 1,281 | 1,261 | 1,261 | 1,300 | 1,261 |
| 2009-10-29 | 1,266 | 1,266 | 1,253 | 1,253 | 500 | 1,253 |
| 2009-10-28 | 1,270 | 1,280 | 1,270 | 1,280 | 600 | 1,280 |
| 2009-10-26 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2009-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 | 1,290 |
| 2009-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2009-10-21 | 1,290 | 1,290 | 1,290 | 1,290 | 3,100 | 1,290 |
| 2009-10-20 | 1,300 | 1,300 | 1,295 | 1,295 | 2,600 | 1,295 |
| 2009-10-19 | 1,287 | 1,319 | 1,283 | 1,318 | 3,100 | 1,318 |
| 2009-10-16 | 1,277 | 1,289 | 1,271 | 1,277 | 900 | 1,277 |
| 2009-10-15 | 1,263 | 1,274 | 1,263 | 1,274 | 400 | 1,274 |
| 2009-10-14 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2009-10-09 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2009-10-08 | 1,227 | 1,270 | 1,227 | 1,270 | 1,200 | 1,270 |
| 2009-10-06 | 1,227 | 1,227 | 1,227 | 1,227 | 400 | 1,227 |
| 2009-10-05 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2009-10-02 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2009-10-01 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2009-09-30 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 1,212 |
| 2009-09-28 | 1,252 | 1,272 | 1,252 | 1,272 | 400 | 1,272 |
| 2009-09-25 | 1,304 | 1,304 | 1,252 | 1,252 | 3,700 | 1,252 |
| 2009-09-24 | 1,349 | 1,349 | 1,300 | 1,340 | 3,200 | 1,340 |
| 2009-09-18 | 1,288 | 1,350 | 1,276 | 1,350 | 2,900 | 1,350 |
| 2009-09-17 | 1,279 | 1,288 | 1,265 | 1,288 | 1,700 | 1,288 |
| 2009-09-16 | 1,265 | 1,275 | 1,265 | 1,275 | 600 | 1,275 |
| 2009-09-15 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2009-09-14 | 1,255 | 1,255 | 1,255 | 1,255 | 1,100 | 1,255 |
| 2009-09-11 | 1,277 | 1,279 | 1,270 | 1,279 | 1,600 | 1,279 |
| 2009-09-10 | 1,275 | 1,276 | 1,275 | 1,276 | 700 | 1,276 |
| 2009-09-09 | 1,270 | 1,271 | 1,265 | 1,265 | 600 | 1,265 |
| 2009-09-08 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2009-09-07 | 1,275 | 1,275 | 1,270 | 1,275 | 300 | 1,275 |
| 2009-09-04 | 1,270 | 1,270 | 1,266 | 1,266 | 300 | 1,266 |
| 2009-09-02 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2009-09-01 | 1,256 | 1,265 | 1,256 | 1,265 | 200 | 1,265 |
| 2009-08-27 | 1,280 | 1,280 | 1,250 | 1,250 | 800 | 1,250 |
| 2009-08-26 | 1,279 | 1,280 | 1,261 | 1,280 | 900 | 1,280 |
| 2009-08-25 | 1,261 | 1,261 | 1,261 | 1,261 | 600 | 1,261 |
| 2009-08-21 | 1,280 | 1,280 | 1,261 | 1,261 | 2,800 | 1,261 |
| 2009-08-20 | 1,289 | 1,289 | 1,271 | 1,280 | 3,200 | 1,280 |
| 2009-08-19 | 1,265 | 1,298 | 1,265 | 1,298 | 2,000 | 1,298 |
| 2009-08-18 | 1,249 | 1,251 | 1,249 | 1,250 | 300 | 1,250 |
| 2009-08-17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-08-14 | 1,264 | 1,264 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2009-08-12 | 1,267 | 1,267 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2009-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-08-06 | 1,251 | 1,251 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2009-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2009-08-04 | 1,241 | 1,280 | 1,240 | 1,280 | 1,600 | 1,280 |
| 2009-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2009-07-27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2009-07-24 | 1,280 | 1,280 | 1,270 | 1,270 | 1,300 | 1,270 |
| 2009-07-23 | 1,270 | 1,280 | 1,270 | 1,280 | 200 | 1,280 |
| 2009-07-22 | 1,279 | 1,279 | 1,270 | 1,270 | 2,900 | 1,270 |
| 2009-07-21 | 1,270 | 1,279 | 1,270 | 1,279 | 2,800 | 1,279 |
| 2009-07-17 | 1,275 | 1,289 | 1,275 | 1,281 | 2,400 | 1,281 |
| 2009-07-16 | 1,280 | 1,288 | 1,270 | 1,270 | 1,500 | 1,270 |
| 2009-07-15 | 1,269 | 1,270 | 1,269 | 1,270 | 400 | 1,270 |
| 2009-07-14 | 1,249 | 1,250 | 1,240 | 1,250 | 1,200 | 1,250 |
| 2009-07-08 | 1,248 | 1,249 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2009-07-06 | 1,241 | 1,241 | 1,241 | 1,241 | 200 | 1,241 |
| 2009-07-03 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2009-07-02 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2009-06-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2009-06-29 | 1,270 | 1,275 | 1,270 | 1,275 | 4,200 | 1,275 |
| 2009-06-25 | 1,275 | 1,275 | 1,275 | 1,275 | 2,400 | 1,275 |
| 2009-06-24 | 1,234 | 1,275 | 1,234 | 1,275 | 500 | 1,275 |
| 2009-06-23 | 1,259 | 1,259 | 1,225 | 1,245 | 3,100 | 1,245 |
| 2009-06-22 | 1,277 | 1,277 | 1,200 | 1,260 | 5,200 | 1,260 |
| 2009-06-19 | 1,253 | 1,279 | 1,253 | 1,278 | 3,400 | 1,278 |
| 2009-06-18 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 1,256 |
| 2009-06-17 | 1,270 | 1,277 | 1,265 | 1,276 | 600 | 1,276 |
| 2009-06-16 | 1,260 | 1,279 | 1,260 | 1,277 | 2,000 | 1,277 |
| 2009-06-15 | 1,270 | 1,290 | 1,270 | 1,290 | 900 | 1,290 |
| 2009-06-12 | 1,297 | 1,297 | 1,257 | 1,289 | 4,500 | 1,289 |
| 2009-06-11 | 1,250 | 1,299 | 1,250 | 1,299 | 1,500 | 1,299 |
| 2009-06-10 | 1,226 | 1,230 | 1,212 | 1,215 | 2,600 | 1,215 |
| 2009-06-09 | 1,201 | 1,206 | 1,201 | 1,206 | 800 | 1,206 |
| 2009-06-08 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2009-06-04 | 1,225 | 1,225 | 1,212 | 1,214 | 1,000 | 1,214 |
| 2009-06-03 | 1,224 | 1,225 | 1,224 | 1,225 | 1,300 | 1,225 |
| 2009-06-02 | 1,229 | 1,229 | 1,221 | 1,223 | 1,000 | 1,223 |
| 2009-06-01 | 1,215 | 1,220 | 1,211 | 1,220 | 500 | 1,220 |
| 2009-05-29 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 1,205 |
| 2009-05-28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2009-05-27 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 1,193 |
| 2009-05-26 | 1,200 | 1,207 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2009-05-25 | 1,230 | 1,230 | 1,200 | 1,213 | 2,200 | 1,213 |
| 2009-05-22 | 1,220 | 1,240 | 1,210 | 1,236 | 1,000 | 1,236 |
| 2009-05-21 | 1,274 | 1,274 | 1,200 | 1,200 | 6,900 | 1,200 |
| 2009-05-20 | 1,339 | 1,339 | 1,250 | 1,299 | 3,500 | 1,299 |
| 2009-05-19 | 1,205 | 1,359 | 1,205 | 1,359 | 3,000 | 1,359 |
| 2009-05-18 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2009-05-15 | 1,200 | 1,219 | 1,200 | 1,202 | 3,700 | 1,202 |
| 2009-05-12 | 1,182 | 1,182 | 1,181 | 1,181 | 1,500 | 1,181 |
| 2009-05-08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2009-05-07 | 1,201 | 1,201 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2009-05-01 | 1,193 | 1,200 | 1,193 | 1,200 | 1,100 | 1,200 |
| 2009-04-28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2009-04-24 | 1,227 | 1,227 | 1,227 | 1,227 | 1,200 | 1,227 |
| 2009-04-23 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2009-04-22 | 1,185 | 1,185 | 1,183 | 1,183 | 200 | 1,183 |
| 2009-04-21 | 1,229 | 1,229 | 1,170 | 1,170 | 3,900 | 1,170 |
| 2009-04-20 | 1,229 | 1,229 | 1,225 | 1,229 | 4,100 | 1,229 |
| 2009-04-17 | 1,225 | 1,229 | 1,225 | 1,229 | 1,200 | 1,229 |
| 2009-04-16 | 1,229 | 1,229 | 1,225 | 1,225 | 400 | 1,225 |
| 2009-04-15 | 1,218 | 1,229 | 1,218 | 1,229 | 800 | 1,229 |
| 2009-04-14 | 1,174 | 1,176 | 1,174 | 1,176 | 300 | 1,176 |
| 2009-04-10 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 1,172 |
| 2009-04-09 | 1,165 | 1,166 | 1,165 | 1,166 | 400 | 1,166 |
| 2009-04-07 | 1,201 | 1,202 | 1,199 | 1,199 | 500 | 1,199 |
| 2009-04-06 | 1,200 | 1,200 | 1,199 | 1,199 | 2,200 | 1,199 |
| 2009-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2009-03-30 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2009-03-27 | 1,205 | 1,205 | 1,205 | 1,205 | 700 | 1,205 |
| 2009-03-26 | 1,230 | 1,230 | 1,225 | 1,225 | 500 | 1,225 |
| 2009-03-25 | 1,252 | 1,254 | 1,250 | 1,251 | 3,200 | 1,251 |
| 2009-03-24 | 1,239 | 1,274 | 1,239 | 1,254 | 7,200 | 1,254 |
| 2009-03-23 | 1,239 | 1,239 | 1,226 | 1,226 | 3,400 | 1,226 |
| 2009-03-19 | 1,225 | 1,239 | 1,225 | 1,239 | 200 | 1,239 |
| 2009-03-18 | 1,229 | 1,240 | 1,229 | 1,240 | 2,800 | 1,240 |
| 2009-03-17 | 1,228 | 1,228 | 1,228 | 1,228 | 300 | 1,228 |
| 2009-03-16 | 1,228 | 1,228 | 1,220 | 1,227 | 400 | 1,227 |
| 2009-03-12 | 1,216 | 1,219 | 1,215 | 1,215 | 500 | 1,215 |
| 2009-03-11 | 1,227 | 1,227 | 1,216 | 1,216 | 1,500 | 1,216 |
| 2009-03-10 | 1,216 | 1,216 | 1,215 | 1,215 | 200 | 1,215 |
| 2009-03-05 | 1,225 | 1,225 | 1,208 | 1,208 | 1,100 | 1,208 |
| 2009-03-04 | 1,229 | 1,229 | 1,225 | 1,225 | 300 | 1,225 |
| 2009-03-03 | 1,220 | 1,220 | 1,201 | 1,201 | 600 | 1,201 |
| 2009-03-02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-02-26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-02-25 | 1,232 | 1,232 | 1,232 | 1,232 | 1,300 | 1,232 |
| 2009-02-24 | 1,210 | 1,233 | 1,210 | 1,233 | 700 | 1,233 |
| 2009-02-23 | 1,233 | 1,233 | 1,210 | 1,210 | 4,300 | 1,210 |
| 2009-02-20 | 1,219 | 1,233 | 1,219 | 1,233 | 4,800 | 1,233 |
| 2009-02-19 | 1,219 | 1,219 | 1,219 | 1,219 | 400 | 1,219 |
| 2009-02-18 | 1,211 | 1,212 | 1,211 | 1,212 | 200 | 1,212 |
| 2009-02-16 | 1,210 | 1,220 | 1,210 | 1,220 | 1,100 | 1,220 |
| 2009-02-13 | 1,220 | 1,220 | 1,210 | 1,210 | 1,200 | 1,210 |
| 2009-02-12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-02-09 | 1,210 | 1,211 | 1,210 | 1,211 | 500 | 1,211 |
| 2009-02-06 | 1,216 | 1,220 | 1,212 | 1,212 | 1,600 | 1,212 |
| 2009-02-05 | 1,220 | 1,236 | 1,216 | 1,216 | 1,200 | 1,216 |
| 2009-02-04 | 1,220 | 1,220 | 1,215 | 1,220 | 1,400 | 1,220 |
| 2009-02-03 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2009-02-02 | 1,220 | 1,223 | 1,220 | 1,220 | 500 | 1,220 |
| 2009-01-30 | 1,211 | 1,220 | 1,211 | 1,220 | 300 | 1,220 |
| 2009-01-29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-01-28 | 1,228 | 1,228 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2009-01-26 | 1,228 | 1,228 | 1,208 | 1,208 | 1,300 | 1,208 |
| 2009-01-23 | 1,212 | 1,229 | 1,212 | 1,229 | 1,200 | 1,229 |
| 2009-01-22 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 1,211 |
| 2009-01-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,800 | 1,230 |
| 2009-01-20 | 1,239 | 1,240 | 1,219 | 1,230 | 3,900 | 1,230 |
| 2009-01-19 | 1,235 | 1,244 | 1,229 | 1,244 | 1,200 | 1,244 |
| 2009-01-16 | 1,235 | 1,235 | 1,215 | 1,215 | 1,900 | 1,215 |
| 2009-01-15 | 1,210 | 1,220 | 1,210 | 1,211 | 700 | 1,211 |
| 2009-01-14 | 1,220 | 1,220 | 1,215 | 1,215 | 200 | 1,215 |
| 2009-01-13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2009-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2009-01-06 | 1,235 | 1,235 | 1,188 | 1,230 | 2,200 | 1,230 |
| 2009-01-05 | 1,201 | 1,235 | 1,200 | 1,235 | 700 | 1,235 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
