1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2018年

9823 (株)マミーマート の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9601,9601,9001,9012,2001,901
2018-12-271,9511,9901,9511,9601,2001,960
2018-12-261,8881,9491,8881,9451,1001,945
2018-12-251,8801,9391,8801,8868,2001,886
2018-12-212,0382,0381,8261,8806,2001,880
2018-12-202,1252,1252,0382,0382,9002,038
2018-12-192,1572,1572,1252,1251,3002,125
2018-12-182,2002,2022,1552,1551,8002,155
2018-12-172,2062,2102,2012,2011,4002,201
2018-12-142,2052,2322,2052,2051,0002,205
2018-12-132,2022,2052,2022,2041,6002,204
2018-12-122,2012,2342,2012,2011,1002,201
2018-12-112,2522,2522,2022,2103,5002,210
2018-12-102,2702,2892,2512,2511,6002,251
2018-12-072,3002,3002,2812,2991,1002,299
2018-12-062,3112,3112,3002,3001,4002,300
2018-12-052,3072,3102,3002,3001,0002,300
2018-12-042,3092,3302,3082,3171,2002,317
2018-12-032,3082,3212,3082,3087002,308
2018-11-302,3282,3292,3222,3228002,322
2018-11-292,3472,3472,3262,3261,1002,326
2018-11-282,3502,3502,3302,3308002,330
2018-11-272,3532,3542,3492,3507002,350
2018-11-262,3502,3502,3502,3501002,350
2018-11-222,3512,3512,3502,3509002,350
2018-11-212,3852,3852,3502,3501,5002,350
2018-11-202,3942,3942,3852,3851,2002,385
2018-11-192,4012,4102,3882,3941,6002,394
2018-11-162,4032,4282,3922,3925002,392
2018-11-152,3832,4032,3832,4038002,403
2018-11-14---2,420-2,420
2018-11-132,4802,5002,3702,4207002,420
2018-11-122,3642,5132,3632,4801,6002,480
2018-11-092,3252,3642,3252,3644002,364
2018-11-082,3632,3632,3632,3631002,363
2018-11-072,4172,4172,4132,4132002,413
2018-11-062,3502,3502,3202,3206002,320
2018-11-052,2892,3502,2802,3501,8002,350
2018-11-022,3802,4082,3612,3891,0002,389
2018-11-012,4102,4102,3592,3595002,359
2018-10-312,4102,4282,4102,4109002,410
2018-10-302,4112,4112,4102,4102002,410
2018-10-292,4302,4452,4242,4244002,424
2018-10-262,4602,4602,4452,4454002,445
2018-10-252,4612,4612,4432,4431,3002,443
2018-10-242,4612,4612,4612,4611002,461
2018-10-232,4742,5112,4742,5111,6002,511
2018-10-222,4742,4742,4742,4741,4002,474
2018-10-192,4732,4742,4612,4741,0002,474
2018-10-182,4702,4782,4702,4783002,478
2018-10-172,4622,4622,4612,4614002,461
2018-10-162,4602,4702,4602,4613002,461
2018-10-152,4622,4652,4542,4549002,454
2018-10-122,4422,4852,4422,4759002,475
2018-10-112,4982,4982,4852,4921,5002,492
2018-10-102,5482,5482,5012,5101,1002,510
2018-10-092,5492,5492,5492,5491002,549
2018-10-052,5492,5492,5002,5401,2002,540
2018-10-042,5512,5512,5202,5494002,549
2018-10-032,5202,5202,5202,5201002,520
2018-10-022,5512,5532,4652,5201,7002,520
2018-10-012,5552,5622,5552,5628002,562
2018-09-282,5802,6112,5802,5801,0002,580
2018-09-272,5822,5822,5802,5801,2002,580
2018-09-262,5572,6072,5572,5821,2002,582
2018-09-252,6542,6912,6502,6913,0002,691
2018-09-212,6162,6572,6162,6562,3002,656
2018-09-202,6702,6702,6222,6281,7002,628
2018-09-192,5882,6982,5882,6831,5002,683
2018-09-182,5872,6292,5622,5913,2002,591
2018-09-142,5592,5932,5592,5895002,589
2018-09-132,5592,5992,5592,5707002,570
2018-09-122,5472,5962,5472,5564002,556
2018-09-112,5602,6302,5602,5897002,589
2018-09-102,6092,6592,5402,5414,6002,541
2018-09-072,6782,6782,6092,6421,7002,642
2018-09-062,6602,6782,6042,6781,5002,678
2018-09-052,6792,6792,6792,6792002,679
2018-09-042,6802,6802,6802,6803002,680
2018-09-032,7002,7002,6562,6977002,697
2018-08-312,7262,7262,7002,7187002,718
2018-08-302,7032,7032,6762,6762002,676
2018-08-292,6532,6532,6532,6531002,653
2018-08-282,7452,7452,6452,6951,0002,695
2018-08-272,7442,7452,7442,7458002,745
2018-08-242,7432,7432,6942,6941,1002,694
2018-08-232,6892,6932,6892,6932002,693
2018-08-222,6502,6502,5952,6391,0002,639
2018-08-212,6812,6822,6812,6811,1002,681
2018-08-202,6952,6952,6812,6811,2002,681
2018-08-172,6602,6982,6602,6955002,695
2018-08-16---2,650-2,650
2018-08-152,6522,6582,6502,6501,2002,650
2018-08-142,6172,6202,6162,6166002,616
2018-08-132,6992,6992,5742,6161,9002,616
2018-08-102,7042,7092,6712,6711,1002,671
2018-08-092,7202,7202,7042,7042002,704
2018-08-082,7342,7442,7342,7442002,744
2018-08-072,7532,7532,6802,7007002,700
2018-08-062,7002,7002,6602,6606002,660
2018-08-032,6732,6732,6502,6504002,650
2018-08-022,6222,6332,6222,6337002,633
2018-08-012,6342,6382,6342,6384002,638
2018-07-312,6422,6462,6312,6311,0002,631
2018-07-302,6752,6982,5902,6221,7002,622
2018-07-272,6752,6752,6752,6753002,675
2018-07-262,6462,6852,6462,6557002,655
2018-07-252,5812,6462,5812,6461,5002,646
2018-07-242,5962,5962,5802,5804002,580
2018-07-232,5512,5962,5512,5962,3002,596
2018-07-202,5472,5592,5152,5501,9002,550
2018-07-192,5792,5792,5472,5472002,547
2018-07-182,5652,5652,5652,5651002,565
2018-07-172,5592,5752,5592,5754002,575
2018-07-13---2,517-2,517
2018-07-122,5172,5172,5172,5171002,517
2018-07-112,5212,5492,5212,5493002,549
2018-07-102,5202,5912,5202,5455002,545
2018-07-092,5192,5192,5192,5191,0002,519
2018-07-062,5192,5692,5192,5693002,569
2018-07-052,5252,5252,5212,5213002,521
2018-07-042,5672,5752,5672,5756002,575
2018-07-032,5492,5492,5042,5176002,517
2018-07-022,5112,5372,5112,5365002,536
2018-06-292,5292,5292,5152,5293002,529
2018-06-282,5202,5382,5202,5364002,536
2018-06-272,5392,5392,5392,5395002,539
2018-06-26---2,536-2,536
2018-06-252,6012,6012,5362,5363,7002,536
2018-06-222,6172,6172,6012,6013,5002,601
2018-06-212,6492,6492,6172,6172,3002,617
2018-06-202,6432,6492,6432,6491,6002,649
2018-06-192,6322,6502,6312,6501,2002,650
2018-06-182,6432,6432,6252,6431,5002,643
2018-06-152,6102,6502,6102,6502,6002,650
2018-06-142,6002,6062,5902,5904002,590
2018-06-132,6532,6532,5752,5755002,575
2018-06-122,6442,6442,5452,6423,4002,642
2018-06-112,5442,5452,5442,5451,2002,545
2018-06-082,5442,5442,5192,5443002,544
2018-06-072,5062,5392,5062,5395002,539
2018-06-062,4992,5102,4992,5009002,500
2018-06-052,4852,4852,4652,4857002,485
2018-06-042,4852,4852,4852,4851002,485
2018-06-012,4522,4982,4212,4854,6002,485
2018-05-312,4802,4802,4512,4521,1002,452
2018-05-302,4622,5112,4602,4692,4002,469
2018-05-292,4622,4622,4622,4625002,462
2018-05-282,4952,4962,4642,4722,6002,472
2018-05-252,6402,6402,4902,4902,3002,490
2018-05-242,7962,7962,6252,6252,6002,625
2018-05-232,5102,6202,5102,5963,4002,596
2018-05-222,4992,5082,4992,5061,2002,506
2018-05-212,4702,4992,4702,4992,0002,499
2018-05-182,4702,4702,4702,4701002,470
2018-05-172,4752,4752,4692,4692002,469
2018-05-162,4532,4802,4522,4759002,475
2018-05-152,4802,4872,4562,4611,0002,461
2018-05-142,4802,4802,4322,4791,2002,479
2018-05-112,4792,4792,4362,4365002,436
2018-05-102,4792,4792,4352,4356002,435
2018-05-092,4792,4792,4792,4792002,479
2018-05-082,4702,4792,4702,4704002,470
2018-05-07---2,435-2,435
2018-05-022,4402,4402,4332,4355002,435
2018-05-012,4482,4482,4282,4282002,428
2018-04-272,4262,4262,4262,4262002,426
2018-04-26---2,449-2,449
2018-04-252,4632,4632,4132,4491,3002,449
2018-04-242,4792,4802,4632,4631,1002,463
2018-04-232,4632,4632,4632,4631,2002,463
2018-04-202,4112,4632,4112,4631,4002,463
2018-04-192,4102,4102,4102,4104002,410
2018-04-172,4102,4102,4102,4101002,410
2018-04-162,4752,4752,3982,4101,5002,410
2018-04-132,4692,4702,4692,4703002,470
2018-04-112,4702,4702,4692,4694002,469
2018-04-102,4212,4692,4212,4695002,469
2018-04-092,4622,4622,4592,4595002,459
2018-04-062,4212,4252,4172,4253002,425
2018-04-042,4222,4222,4212,4213002,421
2018-04-032,3962,3962,3962,3961002,396
2018-03-302,3932,3932,3932,3931002,393
2018-03-292,4002,4002,3902,3935002,393
2018-03-282,4402,4402,3902,4003002,400
2018-03-272,4962,5002,4602,4991,2002,499
2018-03-262,4912,4912,4792,4791,2002,479
2018-03-232,4962,4962,4962,4961,0002,496
2018-03-222,4462,4792,4462,4793,5002,479
2018-03-202,4372,4832,4372,4462,2002,446
2018-03-162,4352,4482,4332,4375002,437
2018-03-142,4292,4302,4292,4303002,430
2018-03-132,4372,4372,4292,4292002,429
2018-03-122,4492,4492,3982,4111,2002,411
2018-03-092,4542,4542,4152,4158002,415
2018-03-082,4212,4512,4212,4301,7002,430
2018-03-072,4492,4502,4402,4407002,440
2018-03-062,3872,4492,3872,4493002,449
2018-03-052,3802,3802,3802,3801002,380
2018-03-022,4302,4302,4302,4304002,430
2018-02-282,4372,4382,3902,4385002,438
2018-02-272,4462,4462,3732,4341,4002,434
2018-02-262,3932,4482,3652,4462,7002,446
2018-02-232,3532,3552,3532,3555002,355
2018-02-222,3922,3982,3522,3521,4002,352
2018-02-212,3992,3992,3762,3761,3002,376
2018-02-202,3762,4002,3762,3991,9002,399
2018-02-192,3952,3952,3162,3761,5002,376
2018-02-162,3292,3952,3282,3951,0002,395
2018-02-152,3362,3362,3052,3294002,329
2018-02-142,3502,3512,2902,3292,7002,329
2018-02-132,3842,3882,3612,3611,0002,361
2018-02-092,3292,3792,3292,3509002,350
2018-02-082,3842,3842,3212,3596002,359
2018-02-072,3452,3872,3402,3858002,385
2018-02-062,4102,4102,3042,3042,7002,304
2018-02-052,4252,4262,4252,4262002,426
2018-02-022,4602,4602,4452,4456002,445
2018-02-012,4802,4802,4612,4612002,461
2018-01-312,4502,4502,4452,4503002,450
2018-01-302,4592,4592,4412,4508002,450
2018-01-292,4602,4602,4592,4593002,459
2018-01-262,4602,4602,4602,4601,3002,460
2018-01-252,4502,4602,4502,4604002,460
2018-01-242,4252,4502,4252,4501,0002,450
2018-01-232,4822,4822,4522,4521,7002,452
2018-01-222,4992,4992,4822,4821,6002,482
2018-01-192,4982,5002,4812,5007002,500
2018-01-182,4892,4892,4822,4828002,482
2018-01-172,4822,4932,4812,4935002,493
2018-01-162,4792,5002,4782,5005002,500
2018-01-152,4802,4802,4802,4801002,480
2018-01-122,4822,4822,4742,4746002,474
2018-01-112,5002,5002,4672,4813,3002,481
2018-01-102,4522,4702,4492,4706002,470
2018-01-092,4512,4552,4502,4555002,455
2018-01-052,4442,4502,3952,4501,1002,450
2018-01-042,4322,4442,3822,4446002,444

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