1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2013年

9823 (株)マミーマート の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5251,5401,5251,5391,6001,539
2013-12-271,5211,5391,5211,5251,1001,525
2013-12-261,5201,5381,5201,5211,3001,521
2013-12-251,5201,5401,5191,5205,0001,520
2013-12-241,5301,5351,5171,5194,8001,519
2013-12-201,5261,5301,5251,5302,5001,530
2013-12-191,5251,5261,5251,5264001,526
2013-12-181,5271,5301,5231,5251,7001,525
2013-12-171,5271,5301,5271,5281,4001,528
2013-12-161,5281,5301,5271,5272,2001,527
2013-12-131,5231,5421,5231,5261,1001,526
2013-12-121,5281,5441,5281,5306001,530
2013-12-111,5501,5501,5251,5284,2001,528
2013-12-101,5501,5521,5501,5504,3001,550
2013-12-091,5521,5521,5501,5502,5001,550
2013-12-061,5571,5751,5501,5522,2001,552
2013-12-051,5651,5651,5551,5572,6001,557
2013-12-041,5741,5741,5651,5662,4001,566
2013-12-031,5741,5741,5741,5742001,574
2013-12-021,5751,5751,5751,5752001,575
2013-11-291,5771,5801,5751,5751,1001,575
2013-11-281,5751,5781,5751,5785001,578
2013-11-271,5751,5781,5751,5784001,578
2013-11-261,5751,5771,5751,5751,2001,575
2013-11-251,5751,5781,5751,5759001,575
2013-11-221,5771,5771,5751,5754001,575
2013-11-211,5801,5801,5781,5782,6001,578
2013-11-201,5891,5891,5781,5782,0001,578
2013-11-191,5781,5891,5781,5895001,589
2013-11-181,5831,5831,5781,5782,1001,578
2013-11-151,5871,5951,5801,5802,5001,580
2013-11-141,5891,5891,5841,5843001,584
2013-11-131,5851,5851,5851,5851001,585
2013-11-121,5851,5851,5851,5852001,585
2013-11-111,5801,5911,5571,5611,8001,561
2013-11-081,5771,5901,5771,5904001,590
2013-11-071,5761,5801,5761,5795001,579
2013-11-061,5801,5911,5801,5913001,591
2013-11-051,5811,5811,5801,5803001,580
2013-11-011,5901,5901,5811,5814001,581
2013-10-311,5821,5901,5821,5905001,590
2013-10-301,5821,5931,5821,5936001,593
2013-10-291,5831,5841,5821,5821,2001,582
2013-10-281,5941,5941,5831,5837001,583
2013-10-251,5831,5831,5831,5833001,583
2013-10-241,5821,5821,5821,5824001,582
2013-10-231,5871,5871,5811,5828001,582
2013-10-221,5951,5951,5861,5862,1001,586
2013-10-211,5951,5951,5861,5952,2001,595
2013-10-181,5951,5951,5911,5952,9001,595
2013-10-171,5851,5951,5841,5951,8001,595
2013-10-161,5851,5851,5841,5855001,585
2013-10-151,5801,5831,5801,5834001,583
2013-10-111,5711,5881,5711,5887001,588
2013-10-101,5741,5741,5651,5709001,570
2013-10-091,5721,5731,5721,5733001,573
2013-10-081,5801,5971,5701,5731,7001,573
2013-10-071,5801,5801,5801,5804001,580
2013-10-041,5851,5851,5801,5804001,580
2013-10-031,5861,5931,5861,5864001,586
2013-10-021,5871,5871,5861,5869001,586
2013-10-011,5881,5881,5871,5876001,587
2013-09-301,5871,5881,5871,5875001,587
2013-09-271,5851,5911,5851,5875001,587
2013-09-261,5941,5941,5821,5851,0001,585
2013-09-251,6271,6281,6221,6284,8001,628
2013-09-241,6091,6271,6091,6272,8001,627
2013-09-201,6071,6081,6031,6082,4001,608
2013-09-191,6031,6101,6031,6071,1001,607
2013-09-181,6071,6091,6001,6091,8001,609
2013-09-171,6001,6091,6001,6091,8001,609
2013-09-131,5971,6001,5951,6005001,600
2013-09-121,5961,6001,5961,5976001,597
2013-09-111,6001,6001,5951,5951,2001,595
2013-09-101,5991,6101,5991,6106001,610
2013-09-091,6001,6001,5951,6008001,600
2013-09-061,5921,5921,5921,5922001,592
2013-09-051,5911,5911,5911,5912001,591
2013-09-041,5901,5901,5901,5901,2001,590
2013-09-031,5911,5941,5911,5942001,594
2013-09-021,6001,6171,5871,6172,0001,617
2013-08-301,6201,6201,6001,6006001,600
2013-08-291,6131,6201,6001,6008001,600
2013-08-281,6131,6131,6131,6132001,613
2013-08-271,6151,6151,6131,6135001,613
2013-08-261,6131,6131,6131,6137001,613
2013-08-231,6111,6121,6111,6122001,612
2013-08-221,6271,6271,6101,6101,9001,610
2013-08-211,6201,6291,6201,6291,8001,629
2013-08-201,6181,6191,6101,6192,2001,619
2013-08-191,5941,6181,5941,6181,1001,618
2013-08-161,5921,5931,5921,5933001,593
2013-08-151,5901,5901,5901,5905001,590
2013-08-141,6001,6101,5881,6105001,610
2013-08-131,6001,6001,6001,6003001,600
2013-08-121,6001,6101,6001,6107001,610
2013-08-091,6001,6091,6001,6005001,600
2013-08-081,6011,6011,6001,6006001,600
2013-08-071,6021,6021,6021,6023001,602
2013-08-061,6051,6051,6001,6007001,600
2013-08-051,6101,6151,6011,6151,4001,615
2013-08-021,6101,6101,6101,6103001,610
2013-08-011,6101,6121,6101,6123001,612
2013-07-311,6071,6101,6071,6104001,610
2013-07-301,6101,6101,6091,6092001,609
2013-07-291,6101,6101,6101,6102001,610
2013-07-261,6101,6101,6101,6103001,610
2013-07-251,6191,6251,6071,6153,4001,615
2013-07-241,6151,6191,6081,6191,6001,619
2013-07-231,6241,6241,6151,6162,4001,616
2013-07-221,6251,6251,6171,6252,1001,625
2013-07-191,6251,6251,6251,6252001,625
2013-07-181,6241,6251,6201,6201,2001,620
2013-07-171,6201,6231,6201,6232001,623
2013-07-161,6161,6161,6151,6152001,615
2013-07-111,6151,6171,6151,6172001,617
2013-07-101,6251,6251,6111,6113001,611
2013-07-091,6251,6251,6111,6113001,611
2013-07-081,6151,6151,6151,6151,0001,615
2013-07-051,6151,6151,6151,6154001,615
2013-07-031,6251,6251,6201,6256001,625
2013-07-021,6251,6251,6201,6204001,620
2013-07-011,6281,6281,6251,6252001,625
2013-06-281,6251,6251,6201,6255001,625
2013-06-271,6251,6251,6251,6252001,625
2013-06-261,6251,6271,6251,6259001,625
2013-06-251,6251,6251,6251,6251001,625
2013-06-241,6151,6151,6111,6116001,611
2013-06-211,6291,6301,6291,6292,2001,629
2013-06-201,6151,6291,6151,6292,3001,629
2013-06-191,6151,6151,6151,6154001,615
2013-06-181,6301,6301,6051,6059,1001,605
2013-06-101,6301,6491,6301,6302,8001,630
2013-06-071,6251,6301,6211,6304001,630
2013-06-061,6301,6301,6301,6301,4001,630
2013-06-051,6151,6151,6151,6151001,615
2013-06-041,6201,6201,6201,6202001,620
2013-06-031,6201,6301,6201,6204001,620
2013-05-311,6201,6201,6201,6202001,620
2013-05-291,6321,6321,6201,6201,0001,620
2013-05-281,6301,6301,6301,6302001,630
2013-05-271,6301,6301,6301,6302001,630
2013-05-241,6201,6301,6201,6301,2001,630
2013-05-231,6231,6411,6211,6416001,641
2013-05-221,6301,6301,6301,6302001,630
2013-05-211,6401,6401,6351,6352,1001,635
2013-05-201,6391,6401,6391,6403,0001,640
2013-05-171,6391,6391,6391,6391001,639
2013-05-161,6171,6171,6171,6175001,617
2013-05-151,6231,6251,6231,6252001,625
2013-05-141,6261,6261,6201,6206001,620
2013-05-131,6451,6451,6451,6451001,645
2013-05-101,6201,6201,6201,6201001,620
2013-05-091,6201,6491,6201,6491,3001,649
2013-05-081,6201,6201,6201,6203001,620
2013-05-071,6391,6391,6201,6202001,620
2013-05-011,6191,6441,6191,6449001,644
2013-04-301,6281,6301,6251,6304001,630
2013-04-261,6121,6121,6121,6121,0001,612
2013-04-251,6121,6121,6121,6123001,612
2013-04-231,6471,6471,6101,6102,4001,610
2013-04-221,6471,6471,6071,6472,6001,647
2013-04-191,6191,6501,6031,6501,3001,650
2013-04-181,6021,6061,6021,6063001,606
2013-04-161,6081,6201,6081,6202001,620
2013-04-121,6191,6191,6191,6192001,619
2013-04-111,6001,6201,6001,6202001,620
2013-04-101,6001,6001,6001,6001001,600
2013-04-091,6101,6101,6001,6005001,600
2013-04-081,6251,6251,5901,5901,1001,590
2013-04-051,6201,6201,6031,6032001,603
2013-04-041,6001,6001,6001,6001001,600
2013-04-021,6001,6021,5841,5848001,584
2013-04-011,6151,6151,5851,5856001,585
2013-03-281,6001,6201,6001,6153001,615
2013-03-271,5721,5921,5721,5836001,583
2013-03-261,6501,6651,6501,6601,7001,660
2013-03-251,6501,6601,6501,6601,5001,660
2013-03-221,6521,6541,6501,6502,6001,650
2013-03-211,6521,6521,6521,6522,1001,652
2013-03-191,6521,6521,6521,6524001,652
2013-03-181,6601,6601,6211,6541,3001,654
2013-03-151,6501,6601,6451,6602,0001,660
2013-03-141,6441,6491,6441,6491,4001,649
2013-03-131,6401,6441,6401,6442001,644
2013-03-121,6351,6351,6351,6351001,635
2013-03-111,6301,6301,6211,6305001,630
2013-03-081,6141,6201,6141,6209001,620
2013-03-071,6091,6191,6091,6138001,613
2013-03-061,6491,6491,6491,6491001,649
2013-03-051,6401,6501,6301,6508001,650
2013-03-041,6301,6301,6301,6301,0001,630
2013-03-011,6201,6201,6001,6206001,620
2013-02-281,6021,6171,6001,6001,2001,600
2013-02-271,6101,6101,6101,6102001,610
2013-02-261,6001,6201,6001,6202,1001,620
2013-02-251,6121,6201,6121,6151,1001,615
2013-02-221,6201,6301,6001,6304,5001,630
2013-02-211,6481,6481,6401,6402,3001,640
2013-02-201,6481,6481,6301,6483,6001,648
2013-02-191,6471,6601,6471,6501,1001,650
2013-02-181,6501,6601,6221,6481,3001,648
2013-02-151,6501,6501,6501,6504001,650
2013-02-141,6501,6651,6501,6653001,665
2013-02-121,6591,6701,6501,6508001,650
2013-02-081,6301,6301,6301,6305001,630
2013-02-071,6451,6501,6301,6301,3001,630
2013-02-061,6491,6491,6491,6491001,649
2013-02-051,6401,6491,6401,6494001,649
2013-02-041,6141,6491,6141,6497001,649
2013-02-011,6401,6401,6061,6066001,606
2013-01-311,6401,6401,6401,6402001,640
2013-01-301,6481,6481,6481,6482001,648
2013-01-291,6441,6451,6441,6452001,645
2013-01-281,6501,6501,6391,6395001,639
2013-01-251,6491,6491,5991,5991,8001,599
2013-01-241,6491,6491,6491,6491001,649
2013-01-231,6151,6151,6151,6151,0001,615
2013-01-221,6111,6281,6111,6282,1001,628
2013-01-211,6261,6261,6001,6062,4001,606
2013-01-181,6101,6261,6101,6263001,626
2013-01-171,6101,6101,6031,6108001,610
2013-01-161,6301,6301,6101,6103001,610
2013-01-151,5991,6021,5991,6022,6001,602
2013-01-111,6001,6001,5951,6005001,600
2013-01-101,5951,6001,5951,6001,9001,600
2013-01-091,6021,6021,5951,5951,1001,595
2013-01-071,5941,6021,5941,6011,2001,601
2013-01-041,6021,6021,6021,6021,3001,602

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