1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2016年

9823 (株)マミーマート の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7201,7201,7201,7201001,720
2016-12-291,7201,7231,7151,7151,2001,715
2016-12-281,7221,7221,7201,7202,4001,720
2016-12-271,7151,7251,7151,7222,9001,722
2016-12-261,7161,7281,7151,7152,1001,715
2016-12-221,7141,7231,7141,7154,7001,715
2016-12-211,7151,7211,7141,7145,4001,714
2016-12-201,7181,7201,7141,7143,0001,714
2016-12-191,7081,7211,7081,7211,4001,721
2016-12-161,7111,7131,7081,7081,2001,708
2016-12-151,7061,7071,7061,7063001,706
2016-12-141,7291,7291,7031,7061,8001,706
2016-12-131,7441,7441,7051,7129,1001,712
2016-12-121,7151,7451,7151,7443,1001,744
2016-12-091,7101,7111,7101,7113001,711
2016-12-081,7101,7101,7101,7101001,710
2016-12-071,7101,7101,7101,7102001,710
2016-12-061,7101,7101,7101,7106001,710
2016-12-051,7171,7171,7171,7179001,717
2016-12-021,7131,7131,7101,7102001,710
2016-12-011,7101,7131,7101,7131,1001,713
2016-11-301,7091,7091,7091,7092001,709
2016-11-291,7091,7091,7021,7091,0001,709
2016-11-281,7001,7051,6991,6991,9001,699
2016-11-251,6961,7001,6961,6992,3001,699
2016-11-241,6991,6991,6951,6951,0001,695
2016-11-221,6871,6881,6871,6881,1001,688
2016-11-211,6951,6981,6861,6862,1001,686
2016-11-181,6871,6951,6871,6952001,695
2016-11-171,6841,6841,6831,6834001,683
2016-11-161,6781,6781,6781,6781001,678
2016-11-151,6911,6911,6771,6788001,678
2016-11-141,6781,6801,6781,6786001,678
2016-11-111,6961,6981,6961,6983001,698
2016-11-101,6781,6781,6781,6781001,678
2016-11-091,6781,6781,6781,6783001,678
2016-11-071,6861,6941,6711,6711,2001,671
2016-11-041,6861,6861,6861,6866001,686
2016-11-011,6971,6971,6971,6971001,697
2016-10-311,6971,6971,6971,6975001,697
2016-10-281,6901,6971,6901,6972001,697
2016-10-261,6841,6851,6841,6852001,685
2016-10-251,6841,6841,6841,6842001,684
2016-10-241,6981,6981,6841,6843001,684
2016-10-211,6941,6941,6941,6941,8001,694
2016-10-201,6881,6941,6881,6942,0001,694
2016-10-191,6801,6881,6801,6884001,688
2016-10-171,6641,6801,6641,6785001,678
2016-10-131,6641,6691,6641,6644001,664
2016-10-121,6581,6681,6581,6682001,668
2016-10-111,6571,6571,6571,6576001,657
2016-10-071,6571,6571,6531,6575001,657
2016-10-061,6571,6571,6571,6572001,657
2016-10-051,6521,6521,6521,6526001,652
2016-10-041,6571,6771,6521,6531,3001,653
2016-10-031,6721,6721,6571,6573,2001,657
2016-09-301,6651,6691,6601,6603001,660
2016-09-291,6601,6651,6601,6652001,665
2016-09-281,6751,6751,6521,6609001,660
2016-09-271,6901,7181,6901,6945,4001,694
2016-09-261,7001,7001,6931,6953,4001,695
2016-09-231,6961,7001,6961,6991,6001,699
2016-09-211,6991,7001,6961,6962,5001,696
2016-09-201,6991,7001,6871,6993,7001,699
2016-09-161,6931,6991,6931,6996001,699
2016-09-151,6971,6971,6971,6971001,697
2016-09-141,6821,6981,6821,6982001,698
2016-09-131,7001,7001,6781,6801,4001,680
2016-09-121,6991,7061,6721,6722,5001,672
2016-09-091,6801,6981,6801,6986001,698
2016-09-081,6951,6951,6801,6801,5001,680
2016-09-071,7001,7001,6991,6996001,699
2016-09-061,6971,7001,6811,6992,2001,699
2016-09-051,7151,7151,6971,6972001,697
2016-09-021,7001,7031,6931,7001,2001,700
2016-09-011,7001,7001,7001,7001001,700
2016-08-311,6971,7001,6971,6977001,697
2016-08-291,7001,7001,7001,7003001,700
2016-08-261,6831,7051,6831,7003001,700
2016-08-251,6991,7001,6821,6821,3001,682
2016-08-241,7001,7001,6991,6993001,699
2016-08-231,6991,7001,6991,6992,1001,699
2016-08-221,7101,7101,6901,6902,8001,690
2016-08-191,7101,7101,7101,7102001,710
2016-08-181,7001,7221,7001,7028001,702
2016-08-171,7191,7201,7011,7018001,701
2016-08-161,7081,7191,7081,7192001,719
2016-08-151,6981,7101,6951,7088001,708
2016-08-121,6851,6981,6801,6988001,698
2016-08-101,6801,6801,6801,6803001,680
2016-08-091,6801,6801,6801,6803001,680
2016-08-081,6801,6801,6801,6802001,680
2016-08-051,6701,6751,6701,6752001,675
2016-08-041,6701,6701,6701,6702001,670
2016-08-031,6751,6761,6721,6725001,672
2016-08-021,6801,6941,6751,6755001,675
2016-08-011,6931,6931,6791,6805001,680
2016-07-291,7051,7051,6781,6937001,693
2016-07-281,6771,6991,6771,6992001,699
2016-07-271,6711,6901,6711,6765001,676
2016-07-261,6971,6971,6971,6973001,697
2016-07-251,6971,6971,6971,6971,5001,697
2016-07-221,6801,6971,6701,6972,7001,697
2016-07-211,6801,6801,6801,6808001,680
2016-07-201,6851,6901,6791,6803,0001,680
2016-07-191,6771,6851,6771,6851,0001,685
2016-07-151,6761,6851,6761,6775001,677
2016-07-141,6821,6851,6691,6752,1001,675
2016-07-131,6911,7001,6861,6957001,695
2016-07-121,6831,6991,6831,6866001,686
2016-07-111,6751,6821,6751,6803001,680
2016-07-081,6621,6791,6621,6792001,679
2016-07-071,6641,6641,6601,6611,0001,661
2016-07-061,6801,6801,6631,6641,1001,664
2016-07-051,7001,7051,6801,6801,6001,680
2016-07-041,6901,6901,6861,6865001,686
2016-07-011,6821,6841,6821,6843001,684
2016-06-301,6951,6951,6901,6902001,690
2016-06-291,6901,7001,6831,6958001,695
2016-06-281,6701,6901,6631,6906001,690
2016-06-271,6631,6941,6631,6705001,670
2016-06-241,7411,7411,6601,6634,3001,663
2016-06-231,7071,7091,6981,7094,7001,709
2016-06-221,6981,7071,6881,7072,8001,707
2016-06-211,6801,6991,6801,6862,5001,686
2016-06-201,6761,6891,6761,6783,0001,678
2016-06-171,6781,6781,6701,6761,1001,676
2016-06-161,6791,6791,6771,6785001,678
2016-06-151,6891,6891,6881,6883001,688
2016-06-141,6771,6791,6731,6735001,673
2016-06-131,6881,6881,6751,6773,5001,677
2016-06-101,6671,6891,6671,6891,1001,689
2016-06-091,6661,6661,6661,6661001,666
2016-06-081,6651,6661,6651,6657001,665
2016-06-071,6871,6871,6651,6655001,665
2016-06-061,6651,6791,6651,6651,3001,665
2016-06-031,6801,6841,6641,6641,3001,664
2016-06-021,6661,6711,6661,6707001,670
2016-06-011,6651,6671,6631,6632,0001,663
2016-05-311,6651,6701,6611,6612,8001,661
2016-05-301,6701,6701,6621,6651,7001,665
2016-05-271,6631,6891,6611,6611,7001,661
2016-05-261,6701,6991,6611,6622,5001,662
2016-05-251,6701,6701,6701,6701001,670
2016-05-241,6681,6801,6681,6705001,670
2016-05-231,6801,6801,6661,6673,6001,667
2016-05-201,6801,6801,6721,6802,2001,680
2016-05-191,7001,7001,6801,6807001,680
2016-05-181,6801,6801,6701,6808001,680
2016-05-171,6761,6801,6701,6808001,680
2016-05-161,6961,6961,6731,6755001,675
2016-05-131,6731,6731,6731,6731001,673
2016-05-121,6991,6991,6751,6752,2001,675
2016-05-111,7001,7001,6781,6782,0001,678
2016-05-101,6651,6981,6651,6818001,681
2016-05-091,6861,7031,6801,6802,2001,680
2016-05-061,7001,7001,6801,6802,2001,680
2016-05-021,7061,7061,6851,6857001,685
2016-04-281,7101,7101,6851,7053,4001,705
2016-04-271,7321,7321,7101,7101,0001,710
2016-04-261,7401,7401,7351,7359001,735
2016-04-251,7501,7501,7381,7441,6001,744
2016-04-221,7421,7421,7421,7426001,742
2016-04-211,7561,7581,7421,7423,2001,742
2016-04-201,7661,7681,7561,7561,8001,756
2016-04-191,7511,7661,7501,7663,0001,766
2016-04-181,7641,7701,7631,7635001,763
2016-04-151,7671,7781,7651,7657001,765
2016-04-141,8001,8001,7651,7681,3001,768
2016-04-131,7501,7751,7501,7678001,767
2016-04-121,7511,7661,7501,7661,3001,766
2016-04-111,7701,7701,7601,7618001,761
2016-04-081,7771,7791,7701,7701,4001,770
2016-04-071,7801,7861,7721,7863001,786
2016-04-061,7801,7801,7801,7805001,780
2016-04-051,7821,7901,7721,7861,6001,786
2016-04-041,7991,8001,7991,7994001,799
2016-04-011,7751,7991,7601,7998001,799
2016-03-301,8001,8001,7751,7756001,775
2016-03-291,8191,8191,7701,7751,4001,775
2016-03-281,8301,8301,8251,8282,1001,828
2016-03-251,8241,8301,8201,8303,2001,830
2016-03-241,8291,8301,8231,8232,2001,823
2016-03-231,8281,8281,8251,8252,7001,825
2016-03-221,8391,8391,8281,8282,3001,828
2016-03-181,8391,8401,8281,8391,2001,839
2016-03-171,8351,8351,8281,8282001,828
2016-03-161,8391,8401,8221,8232,0001,823
2016-03-151,8331,8391,8321,8323001,832
2016-03-141,8401,8401,8281,8322,0001,832
2016-03-111,8221,8401,8221,8359001,835
2016-03-101,8271,8301,8221,8227001,822
2016-03-091,8281,8281,8271,8272001,827
2016-03-081,8321,8321,8251,8251,0001,825
2016-03-071,8341,8341,8261,8325001,832
2016-03-041,8291,8291,8291,8291001,829
2016-03-031,8321,8321,8321,8321001,832
2016-03-021,8301,8471,8221,8351,3001,835
2016-03-011,8311,8311,8301,8302001,830
2016-02-291,8401,8401,8311,8312001,831
2016-02-261,8401,8401,8381,8382001,838
2016-02-251,8401,8581,8401,8401,2001,840
2016-02-241,8411,8411,8401,8402001,840
2016-02-231,8421,8501,8411,8412,6001,841
2016-02-221,8761,8761,8321,8412,0001,841
2016-02-191,8401,8761,8401,8768001,876
2016-02-171,8021,8051,8021,8053001,805
2016-02-161,8381,8401,8001,8408001,840
2016-02-151,8121,8391,8001,8004001,800
2016-02-121,7101,7501,7101,7202,0001,720
2016-02-101,8511,8531,8401,8401,0001,840
2016-02-091,8501,8501,8461,8464001,846
2016-02-081,8601,8601,8601,8601001,860
2016-02-051,8941,8941,8541,8547001,854
2016-02-031,8901,8941,8901,8943001,894
2016-02-021,8501,8831,8501,8833001,883
2016-02-011,8801,8841,8701,8707001,870
2016-01-291,8801,8801,8801,8802001,880
2016-01-271,8891,8891,8891,8891001,889
2016-01-261,8501,8601,8501,8603001,860
2016-01-251,8501,8511,8451,8451,3001,845
2016-01-221,8521,8531,8501,8501,1001,850
2016-01-211,8811,8811,8611,8611,8001,861
2016-01-201,8711,8911,8711,8812,2001,881
2016-01-191,8711,8711,8711,8715001,871
2016-01-181,8801,8831,8781,8836001,883
2016-01-151,8811,8811,8801,8805001,880
2016-01-141,8681,8901,8681,8819001,881
2016-01-131,8971,8971,8681,8688001,868
2016-01-121,9001,9001,8981,8981,2001,898
2016-01-081,9031,9031,9031,9031001,903
2016-01-061,9081,9081,9061,9064001,906
2016-01-051,8981,8981,8981,8985001,898
2016-01-041,9081,9081,9051,9059001,905

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