1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2011年

9823 (株)マミーマート の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4031,4031,4031,4032001,403
2011-12-291,4031,4031,4031,4031001,403
2011-12-281,4591,4591,4051,4304001,430
2011-12-271,4891,4891,4891,4891,5001,489
2011-12-261,4511,4901,4451,4897,5001,489
2011-12-221,4141,4451,4141,4455,0001,445
2011-12-211,4151,4151,3801,4144,2001,414
2011-12-201,4171,4171,4171,4172,2001,417
2011-12-191,3871,4181,3871,4189001,418
2011-12-161,3871,3871,3871,3871001,387
2011-12-151,3901,3901,3901,3902001,390
2011-12-141,3801,3801,3701,3708001,370
2011-12-131,4151,4151,3601,3605,9001,360
2011-12-121,3981,4151,3981,4151,7001,415
2011-12-091,3901,3901,3771,3774001,377
2011-12-071,3901,3901,3901,3901001,390
2011-12-061,3901,3901,3901,3902001,390
2011-12-011,3891,3891,3891,3892001,389
2011-11-291,3521,3891,3521,3891,1001,389
2011-11-281,3591,3591,3591,3592001,359
2011-11-251,3891,3891,3891,3891,7001,389
2011-11-241,3811,3901,3811,3897001,389
2011-11-221,3751,3801,3751,3802,2001,380
2011-11-211,3751,3751,3751,3752,3001,375
2011-11-181,3691,3751,3691,3755001,375
2011-11-171,3691,3691,3691,3692001,369
2011-11-151,3311,3501,3301,3503001,350
2011-11-141,3551,3551,3501,3502001,350
2011-11-111,3501,3501,3501,3503001,350
2011-11-101,3201,3501,3201,3508001,350
2011-11-091,3501,3501,3501,3503001,350
2011-11-081,3481,3501,3311,3311,8001,331
2011-11-071,3301,3301,3301,3301001,330
2011-11-041,3301,3301,3301,3301001,330
2011-10-271,3101,3101,3101,3102001,310
2011-10-261,3131,3131,3121,3121,7001,312
2011-10-251,3121,3121,3121,3124001,312
2011-10-241,3131,3131,3121,3126001,312
2011-10-211,3481,3481,3151,3204,3001,320
2011-10-201,3401,3501,3221,3494,0001,349
2011-10-191,3271,3401,3271,3404001,340
2011-10-181,3171,3251,3171,3251,2001,325
2011-10-141,3201,3241,3201,3242001,324
2011-10-131,3111,3201,3111,3203001,320
2011-10-121,3111,3111,3111,3111001,311
2011-10-111,3141,3141,3141,3142001,314
2011-10-071,3051,3051,3051,3051001,305
2011-10-061,3201,3201,3201,3201001,320
2011-10-051,3401,3401,3401,3401001,340
2011-10-041,3401,3401,3401,3401001,340
2011-10-031,3121,3301,3121,3301,6001,330
2011-09-301,3101,3121,3101,3123001,312
2011-09-291,3001,3001,3001,3003001,300
2011-09-281,2751,3051,2561,3001,5001,300
2011-09-271,3401,3431,3131,3435001,343
2011-09-261,4001,4001,3101,3101,3001,310
2011-09-221,3901,3901,3301,3501,2001,350
2011-09-211,3491,3901,3351,3904,0001,390
2011-09-201,3491,3491,3491,3492,5001,349
2011-09-161,3251,3701,3251,3702,3001,370
2011-09-151,3031,3181,3031,3154001,315
2011-09-131,3011,3011,3011,3015001,301
2011-09-091,2931,2931,2931,2931001,293
2011-09-081,3301,3301,3001,3006001,300
2011-09-071,3211,3211,3211,3211001,321
2011-09-021,2911,3301,2911,3301,1001,330
2011-09-011,3111,3111,2901,2907001,290
2011-08-311,3101,3101,3101,3101001,310
2011-08-301,3241,3301,3241,3301,6001,330
2011-08-291,3101,3251,3101,3252001,325
2011-08-251,2831,2831,2831,2831001,283
2011-08-231,3291,3291,2681,2685,5001,268
2011-08-221,3201,3291,3191,3291,1001,329
2011-08-191,3091,3191,3001,3196001,319
2011-08-181,3071,3101,2941,2946001,294
2011-08-171,2921,2921,2921,2921001,292
2011-08-161,2801,2921,2801,2921,4001,292
2011-08-151,2821,3001,2821,3002001,300
2011-08-121,3001,3001,2801,2809001,280
2011-08-111,2751,2751,2751,2755001,275
2011-08-101,2761,2951,2761,2944001,294
2011-08-091,2811,2851,2811,2853001,285
2011-08-081,2801,2801,2801,2801,2001,280
2011-08-051,2751,3161,2751,3161,1001,316
2011-08-041,3201,3201,3201,3201001,320
2011-08-031,3151,3151,2861,2905001,290
2011-08-021,3151,3151,3151,3151001,315
2011-08-011,3101,3101,3101,3101001,310
2011-07-291,3001,3091,3001,3098001,309
2011-07-281,3001,3001,3001,3004001,300
2011-07-271,2871,2871,2871,2878001,287
2011-07-251,3201,3201,2601,2851,6001,285
2011-07-221,3101,3201,3101,3207001,320
2011-07-211,3111,3111,3111,3112,4001,311
2011-07-201,3111,3111,3111,3112,4001,311
2011-07-191,3041,3111,3041,3118001,311
2011-07-151,3001,3191,3001,3191,1001,319
2011-07-141,2701,3291,2701,3293,8001,329
2011-07-131,2991,3001,2911,3007001,300
2011-07-111,3171,3181,2991,3001,6001,300
2011-07-081,3201,3301,3201,3308001,330
2011-07-071,3351,3351,3351,3351001,335
2011-07-061,3381,3381,3351,3354001,335
2011-07-051,3111,3111,3111,3115001,311
2011-07-041,3501,3501,3411,3412001,341
2011-07-011,3501,3501,3501,3506001,350
2011-06-291,3401,3501,3401,3502001,350
2011-06-271,3501,3601,3501,3606001,360
2011-06-241,3501,3501,3501,3502,1001,350
2011-06-231,3601,3601,3601,3601001,360
2011-06-221,3601,3701,3601,3616,7001,361
2011-06-211,3591,3591,3591,3592,5001,359
2011-06-201,3621,3691,3411,3693,4001,369
2011-06-171,3401,3681,3401,3684001,368
2011-06-161,3501,3501,3201,3507001,350
2011-06-141,3501,3701,3301,3301,1001,330
2011-06-131,3701,3701,3411,3414,4001,341
2011-06-101,3491,3951,3421,3701,2001,370
2011-06-091,3301,3501,3301,3311,8001,331
2011-06-081,3101,3401,3101,3402,8001,340
2011-06-071,3001,3001,3001,3005001,300
2011-06-031,2671,2671,2671,2671001,267
2011-06-021,2601,2601,2601,2602001,260
2011-06-011,2601,2601,2601,2601,5001,260
2011-05-311,2601,2601,2591,2595001,259
2011-05-261,2271,2501,2271,2509001,250
2011-05-251,3451,3451,2801,2801,5001,280
2011-05-241,3091,3451,3091,3457001,345
2011-05-231,3091,3451,3091,3453,5001,345
2011-05-201,2961,3471,2831,3096,8001,309
2011-05-191,2611,3291,2611,2954,0001,295
2011-05-181,2501,2781,2501,2781,1001,278
2011-05-171,2261,2301,2201,2209001,220
2011-05-161,2301,2301,2261,2266001,226
2011-05-131,2251,2601,2251,2356001,235
2011-05-121,2501,2501,2501,2502001,250
2011-05-111,2431,2431,2431,2431001,243
2011-05-101,2131,2131,2131,2133001,213
2011-05-091,2201,2201,2201,2204001,220
2011-05-061,2351,2351,2351,2353001,235
2011-05-021,2321,2321,2321,2321001,232
2011-04-281,2301,2301,2301,2301001,230
2011-04-271,2281,2281,2281,2281001,228
2011-04-251,2701,2701,2701,2701,1001,270
2011-04-221,2501,2701,2501,2701,0001,270
2011-04-211,2451,2771,2451,2773,4001,277
2011-04-201,2491,2491,2301,2452,9001,245
2011-04-191,2301,2541,2251,2492,0001,249
2011-04-181,2251,2291,2211,2296001,229
2011-04-131,2141,2141,2141,2143001,214
2011-04-121,2371,2371,2371,2371001,237
2011-04-081,2101,2101,2101,2102001,210
2011-04-071,2151,2151,2011,2014001,201
2011-04-051,2011,2101,2011,2103001,210
2011-03-301,1761,1761,1761,1761001,176
2011-03-291,1631,1691,1631,1698001,169
2011-03-281,2451,2451,2311,2312001,231
2011-03-251,2701,2701,1951,1952,6001,195
2011-03-241,2841,2841,2501,2803001,280
2011-03-231,2391,2851,2391,2853,8001,285
2011-03-221,2301,2391,2001,2394,4001,239
2011-03-181,2271,2431,1901,1901,0001,190
2011-03-171,2271,2271,2271,2271001,227
2011-03-161,0301,1901,0301,1906001,190
2011-03-151,1741,1741,1201,1206001,120
2011-03-141,2041,2041,1711,1716001,171
2011-03-111,2301,2341,2301,2343001,234
2011-03-091,2381,2381,2381,2381001,238
2011-03-081,2291,2301,2291,2304001,230
2011-03-071,2301,2301,2151,2151,2001,215
2011-03-041,2391,2391,2391,2391001,239
2011-03-031,2301,2391,2301,2396001,239
2011-03-021,2281,2281,2281,2282001,228
2011-03-011,2281,2281,2281,2281001,228
2011-02-281,2131,2131,2131,2134001,213
2011-02-251,2201,2201,2201,2201,3001,220
2011-02-241,2201,2201,2201,2209001,220
2011-02-231,2301,2301,2301,2302001,230
2011-02-221,2451,2451,2211,2304,5001,230
2011-02-211,2211,2451,2211,2452,8001,245
2011-02-181,2301,2301,2171,2213,3001,221
2011-02-171,2301,2301,2301,2303001,230
2011-02-161,2291,2291,2251,2256001,225
2011-02-151,2281,2281,2281,2281001,228
2011-02-141,2291,2291,2281,2283001,228
2011-02-101,2071,2241,2071,2244001,224
2011-02-091,2281,2281,2281,2281001,228
2011-02-071,2111,2111,2111,2111001,211
2011-02-031,2281,2281,2201,2203001,220
2011-02-021,2201,2201,2201,2201001,220
2011-01-311,2201,2201,2001,2002001,200
2011-01-261,1951,1951,1951,1952001,195
2011-01-251,2091,2091,2091,2091,4001,209
2011-01-241,2101,2251,2001,2251,2001,225
2011-01-211,2301,2301,2301,2302,6001,230
2011-01-201,2191,2301,2191,2303,1001,230
2011-01-191,2301,2301,2151,2192,0001,219
2011-01-181,2301,2301,2301,2301001,230
2011-01-171,2111,2301,2111,2305001,230
2011-01-141,2281,2281,2111,2113001,211
2011-01-131,2101,2101,2101,2102001,210
2011-01-121,2101,2101,1701,1851,3001,185
2011-01-111,2101,2101,2101,2101001,210
2011-01-061,2001,2001,2001,2005001,200
2011-01-051,2241,2241,2241,2243001,224
2011-01-041,2241,2241,2241,2241001,224

分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株