9823 (株)マミーマート の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2010-12-27 | 1,161 | 1,230 | 1,161 | 1,196 | 1,600 | 1,196 |
| 2010-12-24 | 1,220 | 1,220 | 1,152 | 1,152 | 3,400 | 1,152 |
| 2010-12-22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,200 | 1,220 |
| 2010-12-21 | 1,201 | 1,220 | 1,201 | 1,220 | 5,400 | 1,220 |
| 2010-12-20 | 1,191 | 1,200 | 1,191 | 1,200 | 1,100 | 1,200 |
| 2010-12-17 | 1,196 | 1,214 | 1,188 | 1,191 | 500 | 1,191 |
| 2010-12-16 | 1,190 | 1,199 | 1,188 | 1,195 | 1,800 | 1,195 |
| 2010-12-15 | 1,199 | 1,199 | 1,190 | 1,190 | 800 | 1,190 |
| 2010-12-14 | 1,216 | 1,216 | 1,190 | 1,199 | 3,900 | 1,199 |
| 2010-12-13 | 1,211 | 1,216 | 1,188 | 1,216 | 500 | 1,216 |
| 2010-12-10 | 1,174 | 1,196 | 1,174 | 1,181 | 800 | 1,181 |
| 2010-12-09 | 1,191 | 1,230 | 1,190 | 1,230 | 1,100 | 1,230 |
| 2010-12-07 | 1,174 | 1,185 | 1,174 | 1,185 | 1,300 | 1,185 |
| 2010-12-06 | 1,174 | 1,204 | 1,174 | 1,204 | 1,200 | 1,204 |
| 2010-12-01 | 1,230 | 1,234 | 1,220 | 1,234 | 800 | 1,234 |
| 2010-11-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2010-11-25 | 1,224 | 1,224 | 1,224 | 1,224 | 1,300 | 1,224 |
| 2010-11-24 | 1,215 | 1,224 | 1,215 | 1,224 | 3,700 | 1,224 |
| 2010-11-22 | 1,199 | 1,215 | 1,199 | 1,215 | 2,800 | 1,215 |
| 2010-11-19 | 1,185 | 1,199 | 1,180 | 1,199 | 2,000 | 1,199 |
| 2010-11-18 | 1,219 | 1,219 | 1,200 | 1,200 | 500 | 1,200 |
| 2010-11-17 | 1,215 | 1,215 | 1,205 | 1,205 | 1,500 | 1,205 |
| 2010-11-16 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2010-11-15 | 1,200 | 1,200 | 1,171 | 1,200 | 400 | 1,200 |
| 2010-11-12 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2010-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2010-11-09 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2010-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2010-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2010-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2010-10-27 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2010-10-26 | 1,152 | 1,152 | 1,152 | 1,152 | 800 | 1,152 |
| 2010-10-25 | 1,150 | 1,152 | 1,150 | 1,152 | 1,100 | 1,152 |
| 2010-10-21 | 1,190 | 1,190 | 1,142 | 1,150 | 3,000 | 1,150 |
| 2010-10-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,300 | 1,190 |
| 2010-10-19 | 1,194 | 1,215 | 1,190 | 1,190 | 2,200 | 1,190 |
| 2010-10-18 | 1,215 | 1,215 | 1,185 | 1,185 | 200 | 1,185 |
| 2010-10-15 | 1,195 | 1,195 | 1,165 | 1,165 | 600 | 1,165 |
| 2010-10-14 | 1,145 | 1,146 | 1,145 | 1,146 | 500 | 1,146 |
| 2010-10-13 | 1,146 | 1,147 | 1,145 | 1,145 | 500 | 1,145 |
| 2010-10-12 | 1,160 | 1,160 | 1,145 | 1,145 | 1,200 | 1,145 |
| 2010-10-08 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2010-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2010-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2010-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2010-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2010-09-28 | 1,182 | 1,182 | 1,182 | 1,182 | 400 | 1,182 |
| 2010-09-27 | 1,234 | 1,234 | 1,204 | 1,220 | 1,200 | 1,220 |
| 2010-09-24 | 1,234 | 1,234 | 1,234 | 1,234 | 1,700 | 1,234 |
| 2010-09-22 | 1,235 | 1,235 | 1,234 | 1,234 | 2,800 | 1,234 |
| 2010-09-21 | 1,235 | 1,235 | 1,205 | 1,235 | 3,400 | 1,235 |
| 2010-09-17 | 1,230 | 1,245 | 1,230 | 1,235 | 2,500 | 1,235 |
| 2010-09-16 | 1,238 | 1,245 | 1,238 | 1,245 | 700 | 1,245 |
| 2010-09-15 | 1,238 | 1,238 | 1,238 | 1,238 | 300 | 1,238 |
| 2010-09-14 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2010-09-13 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 1,229 |
| 2010-09-10 | 1,205 | 1,210 | 1,205 | 1,210 | 400 | 1,210 |
| 2010-09-09 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2010-09-08 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 1,205 |
| 2010-09-06 | 1,202 | 1,205 | 1,202 | 1,205 | 700 | 1,205 |
| 2010-09-03 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 1,202 |
| 2010-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2010-09-01 | 1,210 | 1,210 | 1,200 | 1,200 | 400 | 1,200 |
| 2010-08-31 | 1,205 | 1,210 | 1,205 | 1,210 | 400 | 1,210 |
| 2010-08-30 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 1,205 |
| 2010-08-26 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 1,205 |
| 2010-08-25 | 1,201 | 1,205 | 1,201 | 1,205 | 600 | 1,205 |
| 2010-08-24 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 1,201 |
| 2010-08-23 | 1,248 | 1,248 | 1,201 | 1,201 | 2,700 | 1,201 |
| 2010-08-20 | 1,248 | 1,248 | 1,248 | 1,248 | 2,600 | 1,248 |
| 2010-08-19 | 1,225 | 1,249 | 1,225 | 1,249 | 1,200 | 1,249 |
| 2010-08-18 | 1,220 | 1,225 | 1,220 | 1,225 | 900 | 1,225 |
| 2010-08-17 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 1,220 |
| 2010-08-16 | 1,146 | 1,185 | 1,146 | 1,185 | 300 | 1,185 |
| 2010-08-13 | 1,165 | 1,165 | 1,146 | 1,146 | 300 | 1,146 |
| 2010-08-10 | 1,180 | 1,180 | 1,165 | 1,165 | 200 | 1,165 |
| 2010-08-06 | 1,180 | 1,191 | 1,161 | 1,191 | 400 | 1,191 |
| 2010-08-05 | 1,192 | 1,192 | 1,192 | 1,192 | 100 | 1,192 |
| 2010-08-03 | 1,181 | 1,204 | 1,181 | 1,204 | 300 | 1,204 |
| 2010-08-02 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2010-07-30 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2010-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2010-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2010-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2010-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2010-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2010-07-16 | 1,190 | 1,210 | 1,190 | 1,210 | 800 | 1,210 |
| 2010-07-15 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2010-07-14 | 1,180 | 1,188 | 1,180 | 1,180 | 700 | 1,180 |
| 2010-07-13 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 1,168 |
| 2010-07-08 | 1,179 | 1,179 | 1,179 | 1,179 | 200 | 1,179 |
| 2010-07-07 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2010-07-05 | 1,174 | 1,174 | 1,165 | 1,165 | 500 | 1,165 |
| 2010-07-02 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 1,174 |
| 2010-07-01 | 1,169 | 1,169 | 1,169 | 1,169 | 500 | 1,169 |
| 2010-06-29 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2010-06-28 | 1,172 | 1,175 | 1,145 | 1,145 | 1,200 | 1,145 |
| 2010-06-25 | 1,240 | 1,240 | 1,139 | 1,151 | 10,400 | 1,151 |
| 2010-06-24 | 1,220 | 1,260 | 1,220 | 1,250 | 1,000 | 1,250 |
| 2010-06-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,600 | 1,240 |
| 2010-06-21 | 1,248 | 1,259 | 1,201 | 1,250 | 3,500 | 1,250 |
| 2010-06-18 | 1,240 | 1,248 | 1,240 | 1,248 | 6,200 | 1,248 |
| 2010-06-17 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 | 1,240 |
| 2010-06-16 | 1,225 | 1,227 | 1,190 | 1,190 | 500 | 1,190 |
| 2010-06-15 | 1,219 | 1,219 | 1,218 | 1,218 | 3,100 | 1,218 |
| 2010-06-14 | 1,218 | 1,219 | 1,218 | 1,218 | 1,400 | 1,218 |
| 2010-06-11 | 1,168 | 1,218 | 1,168 | 1,218 | 600 | 1,218 |
| 2010-06-10 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2010-06-08 | 1,160 | 1,161 | 1,160 | 1,161 | 700 | 1,161 |
| 2010-06-04 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2010-06-03 | 1,169 | 1,169 | 1,160 | 1,165 | 500 | 1,165 |
| 2010-06-02 | 1,156 | 1,156 | 1,156 | 1,156 | 400 | 1,156 |
| 2010-06-01 | 1,179 | 1,179 | 1,152 | 1,156 | 1,300 | 1,156 |
| 2010-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2010-05-26 | 1,161 | 1,161 | 1,146 | 1,152 | 1,000 | 1,152 |
| 2010-05-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2010-05-24 | 1,220 | 1,221 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2010-05-21 | 1,200 | 1,220 | 1,200 | 1,220 | 1,400 | 1,220 |
| 2010-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2010-05-19 | 1,184 | 1,222 | 1,175 | 1,222 | 1,300 | 1,222 |
| 2010-05-18 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2010-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2010-05-14 | 1,150 | 1,151 | 1,150 | 1,151 | 800 | 1,151 |
| 2010-05-13 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2010-05-12 | 1,155 | 1,155 | 1,155 | 1,155 | 700 | 1,155 |
| 2010-05-11 | 1,157 | 1,157 | 1,157 | 1,157 | 200 | 1,157 |
| 2010-05-10 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2010-05-07 | 1,198 | 1,198 | 1,155 | 1,155 | 900 | 1,155 |
| 2010-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2010-04-30 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
| 2010-04-27 | 1,180 | 1,185 | 1,180 | 1,185 | 600 | 1,185 |
| 2010-04-26 | 1,178 | 1,180 | 1,165 | 1,180 | 300 | 1,180 |
| 2010-04-23 | 1,181 | 1,181 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2010-04-22 | 1,168 | 1,181 | 1,168 | 1,181 | 200 | 1,181 |
| 2010-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 3,100 | 1,170 |
| 2010-04-20 | 1,190 | 1,190 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2010-04-19 | 1,200 | 1,200 | 1,170 | 1,190 | 400 | 1,190 |
| 2010-04-16 | 1,195 | 1,195 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2010-04-15 | 1,194 | 1,194 | 1,194 | 1,194 | 200 | 1,194 |
| 2010-04-14 | 1,180 | 1,193 | 1,180 | 1,193 | 400 | 1,193 |
| 2010-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2010-04-12 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2010-04-09 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2010-04-08 | 1,188 | 1,190 | 1,180 | 1,190 | 600 | 1,190 |
| 2010-04-07 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2010-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2010-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2010-04-02 | 1,165 | 1,170 | 1,165 | 1,170 | 200 | 1,170 |
| 2010-04-01 | 1,195 | 1,195 | 1,175 | 1,195 | 900 | 1,195 |
| 2010-03-31 | 1,199 | 1,200 | 1,195 | 1,195 | 1,100 | 1,195 |
| 2010-03-30 | 1,195 | 1,195 | 1,180 | 1,180 | 200 | 1,180 |
| 2010-03-29 | 1,108 | 1,192 | 1,108 | 1,192 | 300 | 1,192 |
| 2010-03-26 | 1,190 | 1,203 | 1,190 | 1,203 | 2,900 | 1,203 |
| 2010-03-25 | 1,169 | 1,205 | 1,169 | 1,190 | 1,500 | 1,190 |
| 2010-03-24 | 1,200 | 1,200 | 1,166 | 1,167 | 6,200 | 1,167 |
| 2010-03-23 | 1,207 | 1,207 | 1,180 | 1,200 | 7,000 | 1,200 |
| 2010-03-19 | 1,221 | 1,238 | 1,205 | 1,207 | 4,000 | 1,207 |
| 2010-03-18 | 1,220 | 1,220 | 1,210 | 1,210 | 2,600 | 1,210 |
| 2010-03-17 | 1,235 | 1,235 | 1,218 | 1,220 | 2,700 | 1,220 |
| 2010-03-16 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2010-03-15 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 1,245 |
| 2010-03-12 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 1,225 |
| 2010-03-10 | 1,224 | 1,225 | 1,224 | 1,225 | 200 | 1,225 |
| 2010-03-09 | 1,225 | 1,227 | 1,208 | 1,211 | 500 | 1,211 |
| 2010-03-08 | 1,215 | 1,225 | 1,210 | 1,210 | 700 | 1,210 |
| 2010-03-05 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2010-03-04 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2010-03-03 | 1,215 | 1,215 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2010-03-02 | 1,220 | 1,220 | 1,180 | 1,220 | 4,700 | 1,220 |
| 2010-02-25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,900 | 1,220 |
| 2010-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2010-02-23 | 1,230 | 1,230 | 1,230 | 1,230 | 4,200 | 1,230 |
| 2010-02-22 | 1,240 | 1,240 | 1,230 | 1,230 | 2,900 | 1,230 |
| 2010-02-19 | 1,250 | 1,250 | 1,222 | 1,250 | 300 | 1,250 |
| 2010-02-18 | 1,240 | 1,240 | 1,227 | 1,227 | 2,700 | 1,227 |
| 2010-02-17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2010-02-16 | 1,234 | 1,234 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2010-02-12 | 1,230 | 1,240 | 1,230 | 1,240 | 500 | 1,240 |
| 2010-02-10 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2010-02-09 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2010-02-05 | 1,208 | 1,239 | 1,208 | 1,239 | 300 | 1,239 |
| 2010-02-04 | 1,210 | 1,239 | 1,210 | 1,239 | 200 | 1,239 |
| 2010-02-02 | 1,215 | 1,215 | 1,212 | 1,215 | 300 | 1,215 |
| 2010-02-01 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2010-01-29 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2010-01-28 | 1,210 | 1,211 | 1,210 | 1,211 | 400 | 1,211 |
| 2010-01-27 | 1,221 | 1,221 | 1,210 | 1,211 | 900 | 1,211 |
| 2010-01-26 | 1,220 | 1,221 | 1,220 | 1,220 | 400 | 1,220 |
| 2010-01-25 | 1,221 | 1,221 | 1,220 | 1,220 | 1,800 | 1,220 |
| 2010-01-22 | 1,220 | 1,221 | 1,220 | 1,221 | 900 | 1,221 |
| 2010-01-21 | 1,228 | 1,230 | 1,227 | 1,230 | 4,300 | 1,230 |
| 2010-01-20 | 1,250 | 1,250 | 1,170 | 1,233 | 4,600 | 1,233 |
| 2010-01-19 | 1,250 | 1,259 | 1,242 | 1,259 | 4,300 | 1,259 |
| 2010-01-18 | 1,251 | 1,251 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2010-01-15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2010-01-14 | 1,245 | 1,251 | 1,245 | 1,251 | 900 | 1,251 |
| 2010-01-13 | 1,243 | 1,250 | 1,243 | 1,250 | 400 | 1,250 |
| 2010-01-12 | 1,242 | 1,242 | 1,242 | 1,242 | 300 | 1,242 |
| 2010-01-08 | 1,241 | 1,249 | 1,241 | 1,241 | 400 | 1,241 |
| 2010-01-07 | 1,245 | 1,245 | 1,240 | 1,240 | 400 | 1,240 |
| 2010-01-06 | 1,245 | 1,245 | 1,245 | 1,245 | 300 | 1,245 |
| 2010-01-05 | 1,260 | 1,260 | 1,251 | 1,251 | 6,600 | 1,251 |
| 2010-01-04 | 1,250 | 1,251 | 1,250 | 1,251 | 300 | 1,251 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
