1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2017年

9823 (株)マミーマート の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,4492,4492,4332,4336002,433
2017-12-282,4322,4402,4312,4318002,431
2017-12-272,4312,4502,4312,4312,7002,431
2017-12-262,4012,4302,4012,4301,5002,430
2017-12-252,3672,4002,3672,4002,7002,400
2017-12-222,3722,3962,3602,3631,7002,363
2017-12-212,3962,3962,3952,3951,4002,395
2017-12-202,3662,3962,3662,3963,9002,396
2017-12-192,3432,3632,3432,3562,4002,356
2017-12-182,3032,3442,3032,3431,1002,343
2017-12-152,2942,2952,2942,2956002,295
2017-12-142,2902,2912,2902,2912,1002,291
2017-12-132,2812,2942,2812,2901,1002,290
2017-12-122,2762,2802,2702,2807002,280
2017-12-112,2702,2792,2612,2662,2002,266
2017-12-082,2512,2542,2472,2546002,254
2017-12-072,2472,2512,2322,2517002,251
2017-12-062,2312,2522,2222,2223,6002,222
2017-12-052,2312,2432,2312,2312,1002,231
2017-12-042,2392,2402,2302,2311,2002,231
2017-12-012,2312,2412,2312,2321,3002,232
2017-11-302,2422,2422,2272,2306002,230
2017-11-292,2262,2422,2262,2427002,242
2017-11-282,2432,2432,2262,2269002,226
2017-11-272,2392,2392,2382,2398002,239
2017-11-242,2472,2472,2302,2312,6002,231
2017-11-222,2502,2592,2462,2489002,248
2017-11-212,2712,2712,2412,2682,4002,268
2017-11-202,2722,2722,2712,2711,4002,271
2017-11-172,2722,2722,2722,2721002,272
2017-11-162,2602,2882,2052,2882,8002,288
2017-11-152,2032,3102,2032,2607,4002,260
2017-11-132,3222,3702,3222,3702,6002,370
2017-11-102,3352,3472,3292,3471,0002,347
2017-11-092,3302,3432,3142,3211,3002,321
2017-11-082,3322,3322,3312,3312002,331
2017-11-072,3592,3592,3322,3367002,336
2017-11-062,3592,3592,3412,3413002,341
2017-11-022,3452,3502,3402,3508002,350
2017-11-012,3452,3462,3452,3463002,346
2017-10-312,3522,3522,3452,3453002,345
2017-10-302,3532,3532,3502,3506002,350
2017-10-272,3292,3402,3292,3405002,340
2017-10-262,3222,3292,3222,3294002,329
2017-10-252,3282,3302,3222,3221,1002,322
2017-10-242,3152,3282,3152,3283002,328
2017-10-232,3252,3282,3032,3282,3002,328
2017-10-202,3292,3292,3052,3281,9002,328
2017-10-192,3292,3292,3292,3291002,329
2017-10-182,3282,3402,3102,3202,8002,320
2017-10-172,3292,3292,3122,3269002,326
2017-10-162,3372,3372,3202,3206002,320
2017-10-132,3102,3132,3102,3131,1002,313
2017-10-122,3042,3052,3002,3004002,300
2017-10-112,3092,3092,3062,3064002,306
2017-10-102,3022,3022,3022,3021002,302
2017-10-052,3102,3502,3102,3507002,350
2017-10-042,3302,3302,3102,3106002,310
2017-10-032,3302,3322,3302,3304002,330
2017-10-022,3802,3802,3312,3318002,331
2017-09-292,3802,4002,3802,3805002,380
2017-09-282,3632,3792,2302,3793,1002,379
2017-09-272,4472,4472,3002,3624,1002,362
2017-09-262,4192,4782,4192,4782,2002,478
2017-09-252,3762,4172,3762,4171,9002,417
2017-09-222,3762,3762,3552,3702,0002,370
2017-09-212,3302,3792,3302,3761,6002,376
2017-09-202,3202,3302,3202,3301,7002,330
2017-09-192,3292,3292,3082,3202,3002,320
2017-09-152,2992,3442,2912,3052,2002,305
2017-09-142,2772,2992,2772,2852,8002,285
2017-09-132,2562,2782,2512,2771,1002,277
2017-09-122,2502,2602,2502,2604002,260
2017-09-112,2722,2782,2302,2332,1002,233
2017-09-082,2222,2222,2222,2222002,222
2017-09-072,2252,2252,2212,2214002,221
2017-09-062,2252,2252,2012,2087002,208
2017-09-052,2192,2282,2192,2211,5002,221
2017-09-042,2242,2302,2192,2301,1002,230
2017-09-012,2182,2192,2182,2194002,219
2017-08-312,2102,2102,2102,2101,0002,210
2017-08-302,2172,2182,2172,2182002,218
2017-08-292,2052,2192,2052,2193002,219
2017-08-282,2102,2182,2052,2055002,205
2017-08-252,1902,2052,1902,2056002,205
2017-08-242,2052,2052,1902,1901,4002,190
2017-08-232,2202,2202,2202,2201,0002,220
2017-08-222,2102,2202,2102,2201,2002,220
2017-08-212,1962,2102,1962,2102,2002,210
2017-08-182,1982,2062,1942,1961,1002,196
2017-08-172,1942,2352,1942,2177002,217
2017-08-162,1932,2002,1932,1941,0002,194
2017-08-152,2322,2322,2102,2112,4002,211
2017-08-142,1972,2502,1622,2337,3002,233
2017-08-102,1802,1992,1792,1991,0002,199
2017-08-092,1812,1892,1692,1891,4002,189
2017-08-082,1802,1922,1802,1924002,192
2017-08-072,1702,1902,1602,1743,2002,174
2017-08-042,1712,1952,1712,1951,5002,195
2017-08-032,2192,2192,1692,1691,3002,169
2017-08-022,2192,2192,2192,2192002,219
2017-08-012,2042,2042,1802,1809002,180
2017-07-312,1802,2192,1802,2065002,206
2017-07-282,2282,2282,2042,2041,2002,204
2017-07-272,2302,2302,1982,2282,0002,228
2017-07-262,2292,2382,2292,2383002,238
2017-07-252,2202,2202,2202,2201,6002,220
2017-07-242,2282,2282,2202,2204002,220
2017-07-212,2202,2292,1862,2282,5002,228
2017-07-202,2282,2282,2202,2201,8002,220
2017-07-192,2002,2292,2002,2298002,229
2017-07-182,1842,2002,1842,2001,3002,200
2017-07-142,1762,1892,1652,1891,0002,189
2017-07-132,1852,1992,1812,1996002,199
2017-07-122,1802,2002,1802,2004002,200
2017-07-112,1812,1822,1612,1791,9002,179
2017-07-102,2092,2152,1792,1993,3002,199
2017-07-072,1932,2302,1932,2103,6002,210
2017-07-062,2472,2492,2002,2404,5002,240
2017-07-052,2482,2482,2472,2472002,247
2017-07-042,2672,2702,2602,2705002,270
2017-07-032,2472,2692,2472,2681,8002,268
2017-06-302,2502,2692,2252,2261,4002,226
2017-06-292,2502,2502,2502,2502002,250
2017-06-282,2792,2792,2292,2731,2002,273
2017-06-272,2202,2652,2002,2652,6002,265
2017-06-262,2102,2422,2102,2102,1002,210
2017-06-232,2292,2292,1702,1992,1002,199
2017-06-222,1592,2442,1592,2296,7002,229
2017-06-212,1202,1462,1202,1463,6002,146
2017-06-202,1252,1492,1052,1492,7002,149
2017-06-192,0782,1252,0782,1251,1002,125
2017-06-162,0592,0642,0452,0643,5002,064
2017-06-152,0462,0502,0452,0503,4002,050
2017-06-142,0462,0492,0362,0411,9002,041
2017-06-132,0402,0622,0272,0625,4002,062
2017-06-122,0352,0482,0312,0402,5002,040
2017-06-092,0512,0512,0292,0311,8002,031
2017-06-082,0572,0572,0572,0571002,057
2017-06-072,0202,0592,0162,0305,2002,030
2017-06-062,0362,0482,0102,0483,7002,048
2017-06-052,0382,0382,0382,0381002,038
2017-06-022,0202,0492,0202,0392,8002,039
2017-06-012,0492,0602,0302,0301,5002,030
2017-05-312,0202,0562,0012,0492,9002,049
2017-05-302,0882,0881,9722,0709,0002,070
2017-05-292,0742,0902,0722,0721,8002,072
2017-05-262,0622,0742,0622,0743002,074
2017-05-252,0842,0942,0532,0713,6002,071
2017-05-242,0652,0902,0632,0843,5002,084
2017-05-232,0412,0562,0412,0552,1002,055
2017-05-221,9982,0411,9982,0415,7002,041
2017-05-191,9991,9991,9851,9952,1001,995
2017-05-181,9501,9711,9501,9712,0001,971
2017-05-171,9561,9831,9441,9531,9001,953
2017-05-162,0042,0081,9671,9689,4001,968
2017-05-152,1852,3001,9912,00136,7002,001
2017-05-122,0712,0902,0712,0851,6002,085
2017-05-112,0652,1002,0502,1005,0002,100
2017-05-102,1002,1552,1002,1154,5002,115
2017-05-092,1162,1492,0652,0972,1002,097
2017-05-082,0752,1382,0402,1166,1002,116
2017-05-022,0502,0502,0492,0497002,049
2017-05-012,0502,0502,0352,0351,7002,035
2017-04-282,0302,0352,0302,0351,0002,035
2017-04-272,0222,0352,0222,0281,9002,028
2017-04-262,0192,0252,0192,0221,7002,022
2017-04-252,0122,0182,0112,0181,3002,018
2017-04-242,0112,0112,0112,0114002,011
2017-04-212,0092,0102,0092,0101,8002,010
2017-04-202,0112,0112,0012,0092,3002,009
2017-04-192,0052,0112,0052,0114002,011
2017-04-182,0012,0012,0012,0012002,001
2017-04-171,9712,0011,9712,0011,8002,001
2017-04-141,9882,0001,9701,9701,8001,970
2017-04-131,9681,9901,9611,9882,1001,988
2017-04-121,9751,9771,9701,9772,1001,977
2017-04-111,9731,9731,9731,9733001,973
2017-04-101,9741,9801,9741,9801,1001,980
2017-04-071,9811,9851,9811,9856001,985
2017-04-061,9922,0101,9811,9811,3001,981
2017-04-052,0132,0131,9902,0121,0002,012
2017-04-041,9952,0151,9952,0131,5002,013
2017-04-032,0502,0501,9951,9951,5001,995
2017-03-311,9611,9761,9611,9765001,976
2017-03-301,9952,0021,9562,0023002,002
2017-03-292,0402,0401,9951,9951,9001,995
2017-03-282,0182,0552,0182,0552,5002,055
2017-03-272,0202,0272,0202,0271,7002,027
2017-03-242,0102,0202,0102,0201,1002,020
2017-03-232,0152,0202,0102,0109002,010
2017-03-222,0002,0192,0002,0154,1002,015
2017-03-211,9802,0191,9802,0003,0002,000
2017-03-171,9681,9821,9681,9808001,980
2017-03-161,9821,9821,9611,9649001,964
2017-03-151,9891,9891,9701,9801,8001,980
2017-03-141,9901,9901,9711,9851,8001,985
2017-03-131,9881,9981,9861,9862,0001,986
2017-03-102,0052,0051,9881,9888001,988
2017-03-091,9991,9991,9751,9755001,975
2017-03-082,0002,0001,9691,9983,2001,998
2017-03-071,9511,9551,9511,9555001,955
2017-03-061,9451,9801,9451,9801,8001,980
2017-03-031,9601,9601,9501,9506001,950
2017-03-021,9851,9851,9801,9805001,980
2017-03-011,9952,0281,9801,9802,2001,980
2017-02-282,0032,0302,0002,0002,4002,000
2017-02-271,9912,0291,9802,0293,2002,029
2017-02-242,0202,0201,9971,9971,0001,997
2017-02-232,0452,0501,9982,0354,9002,035
2017-02-222,0202,0492,0202,0385,7002,038
2017-02-211,9502,0281,9502,00013,5002,000
2017-02-201,8801,9351,8801,9309,8001,930
2017-02-171,8501,8751,8351,8754,8001,875
2017-02-161,8501,8591,8491,8513,3001,851
2017-02-151,8451,8681,8301,8484,4001,848
2017-02-141,7451,8701,7451,84612,9001,846
2017-02-131,7361,7621,7351,7501,4001,750
2017-02-101,7621,7621,7401,7408001,740
2017-02-091,7351,7411,7351,7401,5001,740
2017-02-081,7651,7651,7501,7525001,752
2017-02-071,7561,7561,7551,7552001,755
2017-02-061,7651,7671,7571,7574001,757
2017-02-031,7411,7441,7411,7443001,744
2017-02-021,7581,7581,7421,7421,1001,742
2017-02-011,7351,7381,7351,7381,0001,738
2017-01-311,7381,7481,7381,7484001,748
2017-01-301,7371,7431,7371,7431,2001,743
2017-01-271,7401,7401,7351,7408001,740
2017-01-261,7401,7401,7401,7402001,740
2017-01-251,7481,7501,7441,7482,2001,748
2017-01-241,7481,7481,7481,7484001,748
2017-01-231,7401,7491,7401,7482,8001,748
2017-01-201,7391,7401,7331,7402,1001,740
2017-01-191,7301,7391,7301,7395001,739
2017-01-181,7231,7301,7231,7301,0001,730
2017-01-171,7241,7291,7231,7231,1001,723
2017-01-161,7221,7281,7221,7269001,726
2017-01-131,7221,7221,7221,7222001,722
2017-01-121,7251,7271,7251,7276001,727
2017-01-111,7251,7251,7251,7251001,725
2017-01-101,7251,7251,7241,7251,1001,725
2017-01-061,7251,7251,7111,7232,3001,723
2017-01-051,7261,7261,7251,7258001,725
2017-01-041,7111,7251,7111,7257001,725

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