1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2012年

9823 (株)マミーマート の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6021,6021,6021,6021,0001,602
2012-12-271,6011,6021,6011,6021,2001,602
2012-12-261,6011,6011,6011,6012,2001,601
2012-12-251,6021,6021,6011,6011,5001,601
2012-12-211,6101,6341,5951,6012,5001,601
2012-12-201,6691,6691,5701,6655,8001,665
2012-12-191,5901,6701,5891,67012,2001,670
2012-12-181,5891,5901,5891,5902001,590
2012-12-171,5901,5901,5901,5905001,590
2012-12-141,5751,5751,5751,5751001,575
2012-12-131,5901,5901,5901,5902,4001,590
2012-12-121,5861,5901,5861,5906001,590
2012-12-101,5801,5851,5801,5853001,585
2012-12-051,5801,5801,5801,5801001,580
2012-12-041,5751,5901,5751,5903001,590
2012-12-031,5751,5751,5751,5751001,575
2012-11-301,5631,5631,5631,5631001,563
2012-11-281,5601,5601,5601,5603001,560
2012-11-271,5901,5901,5901,5902001,590
2012-11-221,5801,5801,5601,5701,3001,570
2012-11-211,5801,5901,5801,5902,3001,590
2012-11-201,5791,5801,5461,5802,2001,580
2012-11-191,5751,5791,5371,5791,5001,579
2012-11-151,5501,5701,5501,5705001,570
2012-11-141,5751,5751,5501,5501,1001,550
2012-11-131,5541,5541,5541,5541001,554
2012-11-121,5601,5701,5601,5702001,570
2012-11-091,5601,5601,5601,5602001,560
2012-11-071,5501,5501,5501,5504001,550
2012-11-061,5431,5501,5431,5503001,550
2012-11-051,5661,5661,5651,5651,1001,565
2012-11-021,5751,5751,5751,5751001,575
2012-10-311,5051,5451,5051,5353,4001,535
2012-10-291,5851,5851,5851,5851001,585
2012-10-261,5801,5801,5801,5802001,580
2012-10-251,5891,5891,5891,5898001,589
2012-10-241,5901,5901,5901,5909001,590
2012-10-231,6281,6281,6001,6002,2001,600
2012-10-221,5891,6291,5891,6292,5001,629
2012-10-191,6271,6271,6271,6271001,627
2012-10-181,6001,6221,6001,6224001,622
2012-10-171,6001,6001,6001,6002001,600
2012-10-151,6001,6001,6001,6001,3001,600
2012-10-121,6001,6001,6001,6002001,600
2012-10-111,5901,5901,5901,5901001,590
2012-10-101,5801,5801,5801,5803001,580
2012-10-091,5951,5951,5951,5951001,595
2012-10-051,5951,5951,5951,5951001,595
2012-10-031,5801,5801,5801,5802001,580
2012-10-021,6051,6051,5901,5901,1001,590
2012-10-011,6101,6101,6051,6052001,605
2012-09-271,6001,6101,6001,6103001,610
2012-09-261,6351,6351,6321,6329001,632
2012-09-251,6311,6491,6311,6494001,649
2012-09-241,6291,6301,6261,6306001,630
2012-09-211,6291,6301,6291,6302,1001,630
2012-09-201,6291,6291,6101,6292,7001,629
2012-09-191,5991,6301,5991,6302,1001,630
2012-09-181,5981,5981,5931,5934001,593
2012-09-141,5981,5981,5981,5984001,598
2012-09-131,5981,5981,5981,5981001,598
2012-09-121,5981,5981,5911,5913001,591
2012-09-111,5801,5801,5801,5802001,580
2012-09-101,5771,5771,5771,5772001,577
2012-09-061,5701,5701,5701,5701,0001,570
2012-09-041,6001,6001,5811,6001,3001,600
2012-09-031,6001,6001,6001,6006001,600
2012-08-311,5941,5941,5901,5904001,590
2012-08-301,5931,5931,5931,5934001,593
2012-08-291,5981,5981,5931,5931,2001,593
2012-08-281,5971,5991,5971,5992001,599
2012-08-271,6081,6081,6081,6082001,608
2012-08-241,6081,6081,6081,6088001,608
2012-08-231,5901,6081,5901,6085001,608
2012-08-221,6101,6101,6101,6101001,610
2012-08-211,6001,6151,6001,6153,1001,615
2012-08-201,6201,6201,6001,6002,2001,600
2012-08-171,6201,6251,6131,6251,3001,625
2012-08-161,6071,6201,6071,6202001,620
2012-08-151,6251,6251,6071,6072001,607
2012-08-141,6281,6301,6281,6307001,630
2012-08-101,5731,6131,5731,5801,4001,580
2012-08-091,6121,6121,6121,6121001,612
2012-08-081,6201,6201,6201,6205001,620
2012-08-071,5891,5891,5891,5891001,589
2012-08-061,5601,5601,5601,5601001,560
2012-08-031,5601,5601,5601,5601001,560
2012-07-301,5601,5601,5601,5602001,560
2012-07-271,5911,5911,5911,5911001,591
2012-07-251,6191,6191,6191,6191,6001,619
2012-07-241,6011,6191,6011,6192001,619
2012-07-231,6201,6201,6201,6202,0001,620
2012-07-201,6291,6291,5981,6202,9001,620
2012-07-191,5951,6301,5951,6301,1001,630
2012-07-181,5851,6101,5851,6001,6001,600
2012-07-171,6001,6251,6001,6103001,610
2012-07-131,5961,5961,5961,5961001,596
2012-07-111,5901,5901,5901,5901001,590
2012-07-101,5501,5601,5501,5605001,560
2012-07-091,5501,5901,5101,5502,6001,550
2012-07-061,5901,5901,5901,5901001,590
2012-07-051,5601,5901,5601,5906001,590
2012-07-041,5701,6001,5701,6001,1001,600
2012-07-031,6001,6001,6001,6001001,600
2012-07-021,6001,6001,6001,6007001,600
2012-06-291,6001,6001,6001,6001001,600
2012-06-281,6301,6301,6301,6305001,630
2012-06-261,6271,6271,6271,6271001,627
2012-06-251,6301,6301,5611,5911,2001,591
2012-06-221,6191,6351,6191,6345,2001,634
2012-06-211,6181,6181,6181,6182,1001,618
2012-06-201,6081,6201,5841,6193,1001,619
2012-06-191,6101,6191,5951,6152,2001,615
2012-06-181,5951,5951,5941,5946001,594
2012-06-141,5761,5761,5761,5761001,576
2012-06-121,6401,6401,5851,5853,0001,585
2012-06-111,5871,6401,5871,6401,3001,640
2012-06-081,5871,5871,5871,5871001,587
2012-06-061,5791,5791,5791,5792001,579
2012-06-041,5511,5511,5511,5512001,551
2012-06-011,5511,5511,5511,5513001,551
2012-05-311,5521,5521,5511,5514001,551
2012-05-301,5591,5591,5591,5592001,559
2012-05-281,6151,6151,6151,6155001,615
2012-05-251,5801,5801,5601,5601,4001,560
2012-05-241,6151,6151,5501,5801,7001,580
2012-05-231,5501,6151,5501,6151,6001,615
2012-05-221,5491,5501,5491,5503,0001,550
2012-05-211,5001,5491,4811,5493,0001,549
2012-05-181,4811,5501,4811,5509001,550
2012-05-171,4821,4821,4821,4821001,482
2012-05-161,4821,4821,4821,4825001,482
2012-05-091,4901,4901,4901,4901001,490
2012-05-081,5261,5261,5011,5012001,501
2012-05-071,5301,5301,5301,5303001,530
2012-05-021,5301,5301,5301,5301001,530
2012-05-011,5301,5301,5301,5301001,530
2012-04-271,4901,4901,4901,4901001,490
2012-04-261,5011,5411,4901,4905001,490
2012-04-251,4991,5101,4991,5012,0001,501
2012-04-241,4801,4991,4801,4993001,499
2012-04-231,4991,4991,4721,4722,3001,472
2012-04-201,4991,4991,4991,4992,1001,499
2012-04-191,4901,5001,4901,4994001,499
2012-04-181,4701,4801,4701,4807001,480
2012-04-161,5001,5001,4501,4801,9001,480
2012-04-131,4711,4711,4701,4702001,470
2012-04-101,4711,4901,4701,4903001,490
2012-04-091,4901,5001,4811,4906001,490
2012-04-061,4901,5001,4881,5008001,500
2012-04-051,4801,4861,4801,4867001,486
2012-04-041,4751,4801,4751,4804001,480
2012-04-031,4751,4751,4751,4752001,475
2012-04-021,4951,4951,4501,4504001,450
2012-03-301,4401,4411,4401,4412001,441
2012-03-291,4701,4701,4651,4652001,465
2012-03-281,4701,4891,4701,4894001,489
2012-03-271,5001,5191,4911,4915001,491
2012-03-261,4991,5001,4991,5006001,500
2012-03-231,5001,5271,4721,4722,8001,472
2012-03-221,4791,5001,4791,5001,5001,500
2012-03-211,4701,4791,4671,4794,4001,479
2012-03-191,4691,4701,4671,4702,0001,470
2012-03-161,4611,4691,4611,4697001,469
2012-03-151,4701,4701,4701,4701001,470
2012-03-141,4601,4601,4601,4602001,460
2012-03-131,4901,4901,4701,4701,0001,470
2012-03-121,4401,4551,4401,4554001,455
2012-03-091,4401,4401,4401,4401001,440
2012-03-081,4401,4501,4351,4505001,450
2012-03-061,4401,4401,4401,4401001,440
2012-03-021,4401,4401,4401,4402001,440
2012-03-011,4391,4391,4321,4323001,432
2012-02-291,4351,4391,4351,4393001,439
2012-02-281,4301,4351,4301,4305001,430
2012-02-271,4301,4301,4301,4301001,430
2012-02-241,4231,4231,4231,4239001,423
2012-02-231,4241,4241,4151,4236001,423
2012-02-221,4241,4271,4131,4258001,425
2012-02-211,4251,4251,4101,4243,7001,424
2012-02-201,4271,4271,4201,4263,6001,426
2012-02-171,4261,4311,4201,4291,7001,429
2012-02-161,4251,4261,4201,4241,8001,424
2012-02-151,4181,4251,4131,4254001,425
2012-02-141,4191,4321,4101,4224,0001,422
2012-02-101,4001,4191,4001,4193,8001,419
2012-02-091,3991,3991,3991,3991001,399
2012-02-081,4001,4001,4001,4002001,400
2012-02-071,3911,4001,3911,4003001,400
2012-02-061,4001,4001,3901,3902,4001,390
2012-02-031,4061,4221,4061,4226001,422
2012-02-011,4151,4151,4101,4105001,410
2012-01-311,4151,4151,4151,4151001,415
2012-01-271,4271,4271,4131,4133001,413
2012-01-261,4231,4301,4231,4268001,426
2012-01-251,4431,4431,4001,4224,1001,422
2012-01-241,4391,4441,4301,4448001,444
2012-01-231,4481,4481,4281,4453,3001,445
2012-01-201,4481,4481,4101,4483,8001,448
2012-01-191,4491,4551,4401,4491,6001,449
2012-01-181,4311,4311,4311,4312001,431
2012-01-171,4291,4291,4291,4291001,429
2012-01-161,4071,4201,4071,4205001,420
2012-01-121,4061,4081,4061,4085001,408
2012-01-111,4161,4161,4011,4015001,401
2012-01-061,4411,4411,4061,4069001,406
2012-01-051,4601,4601,4361,4364001,436
2012-01-041,4041,4641,4041,4643001,464

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