1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2019年

9823 (株)マミーマート の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8091,8101,8091,8101,4001,810
2019-12-271,8081,8101,8081,8092,1001,809
2019-12-261,8001,8081,7921,8083,8001,808
2019-12-251,7721,8001,7721,7925,0001,792
2019-12-241,7631,7721,7601,7722,5001,772
2019-12-231,7451,7631,7451,7512,7001,751
2019-12-201,7371,7451,7371,7453,2001,745
2019-12-191,7401,7451,7371,7372,0001,737
2019-12-181,7291,7391,7281,7302,4001,730
2019-12-171,7301,7331,7261,7305001,730
2019-12-161,7231,7361,7201,7302,9001,730
2019-12-131,7151,7391,7151,7208001,720
2019-12-121,7301,7301,7161,7163,1001,716
2019-12-111,7461,7541,7151,7209,5001,720
2019-12-101,7651,7651,7401,7461,0001,746
2019-12-091,7681,7681,7401,7405001,740
2019-12-061,7451,7451,7311,7312,7001,731
2019-12-051,7561,7561,7521,7525001,752
2019-12-041,7541,7541,7311,7325,7001,732
2019-12-031,7601,7611,7541,7592,1001,759
2019-12-021,7601,7801,7601,7606001,760
2019-11-291,7931,7931,7561,7603,3001,760
2019-11-281,7971,7971,7641,7712,9001,771
2019-11-271,7771,7971,7771,7973001,797
2019-11-261,7771,7971,7761,7772,1001,777
2019-11-251,7881,7901,7771,7773,6001,777
2019-11-221,8001,8001,7851,7853001,785
2019-11-211,8001,8001,7871,7872,9001,787
2019-11-201,8001,8001,7981,8002,4001,800
2019-11-191,8011,8051,7921,8001,6001,800
2019-11-181,8061,8151,8011,8018001,801
2019-11-151,8001,8481,8001,8034,6001,803
2019-11-141,7991,7991,7861,7978001,797
2019-11-131,7991,7991,7861,7866001,786
2019-11-121,8001,8001,8001,8006001,800
2019-11-111,7941,7951,7941,7945001,794
2019-11-081,7901,7901,7701,7721,8001,772
2019-11-071,7901,7901,7891,7908001,790
2019-11-061,7911,7911,7881,7909001,790
2019-11-051,7601,7951,7561,7951,6001,795
2019-11-011,7641,7681,7561,7581,4001,758
2019-10-311,7751,7751,7521,7591,2001,759
2019-10-301,7791,7791,7681,7692,2001,769
2019-10-291,7761,7761,7401,7401,6001,740
2019-10-281,7881,7881,7301,7304,1001,730
2019-10-251,7751,8041,7501,7578,5001,757
2019-10-241,8001,8011,7401,7758,8001,775
2019-10-231,8011,8011,7751,8014,4001,801
2019-10-211,7791,8001,7791,8002,1001,800
2019-10-181,7751,7881,7751,7761,1001,776
2019-10-171,7651,7801,7651,7782,8001,778
2019-10-161,7791,7791,7261,7651,8001,765
2019-10-151,7451,7491,7451,7493001,749
2019-10-111,7611,7631,7001,7031,8001,703
2019-10-101,7501,7751,7501,7591,2001,759
2019-10-091,7011,7371,7011,7231,6001,723
2019-10-081,7301,7451,7301,7331,2001,733
2019-10-071,7271,7391,7271,7395001,739
2019-10-041,7311,7311,7311,7312001,731
2019-10-031,7451,7451,7401,7402001,740
2019-10-021,7711,7841,7441,7527001,752
2019-10-011,8001,8001,7511,7721,9001,772
2019-09-301,8501,8501,8001,8001,2001,800
2019-09-271,8121,8801,7721,8672,4001,867
2019-09-261,9001,9081,9001,9013,0001,901
2019-09-251,8881,9021,8881,9002,4001,900
2019-09-241,8781,9001,8781,8884,5001,888
2019-09-201,8601,8801,8601,8783,5001,878
2019-09-191,8391,8601,8351,8571,7001,857
2019-09-181,8251,8311,8171,8311,2001,831
2019-09-171,7881,8251,7821,8142,9001,814
2019-09-131,7901,7951,7891,7896001,789
2019-09-121,7701,7901,7701,7908001,790
2019-09-111,7551,7701,7551,7703001,770
2019-09-101,7581,7681,7551,7558001,755
2019-09-091,7501,7641,7501,7607001,760
2019-09-061,7301,7401,7301,7407001,740
2019-09-051,7501,7501,7281,7281,2001,728
2019-09-041,7311,7311,7311,7311001,731
2019-09-031,7301,7311,7301,7314001,731
2019-09-021,7381,7501,7301,7421,6001,742
2019-08-301,7441,7441,7381,7382001,738
2019-08-291,7111,7381,7111,7386001,738
2019-08-281,7111,7111,7111,7111001,711
2019-08-271,7201,7211,7201,7212001,721
2019-08-261,7191,7191,7021,7026001,702
2019-08-231,7191,7301,7191,7192,3001,719
2019-08-221,7441,7441,7191,7195001,719
2019-08-211,7301,7411,7191,7412,3001,741
2019-08-201,7301,7341,7181,7302,4001,730
2019-08-191,7221,7321,7221,7308001,730
2019-08-161,7241,7241,7001,7211,3001,721
2019-08-151,7321,7321,7121,7241,6001,724
2019-08-141,7011,7301,7011,7239001,723
2019-08-131,7151,7311,7151,7311,2001,731
2019-08-091,7001,7291,7001,7174001,717
2019-08-081,6961,7311,6961,6984001,698
2019-08-071,7301,7301,6961,6962001,696
2019-08-061,7261,7261,6671,6676001,667
2019-08-051,7261,7261,7261,7262001,726
2019-08-021,7871,7871,7151,7361,8001,736
2019-08-011,7721,7721,7251,7259001,725
2019-07-311,7581,7581,7581,7583001,758
2019-07-301,7851,7851,7571,7571,3001,757
2019-07-291,7461,7481,7461,7474001,747
2019-07-261,7451,7461,7451,7462,1001,746
2019-07-251,7331,7451,7331,7451,6001,745
2019-07-241,7301,7311,7301,7312001,731
2019-07-231,7201,7221,7201,7221,8001,722
2019-07-221,7201,7201,7201,7202,0001,720
2019-07-191,7201,7201,7201,7203001,720
2019-07-181,7151,7201,7141,7205001,720
2019-07-171,7221,7221,7111,7211,1001,721
2019-07-161,7001,7231,7001,7155001,715
2019-07-121,6941,6971,6941,6972001,697
2019-07-111,7001,7001,7001,7001001,700
2019-07-101,6951,7031,6951,7033001,703
2019-07-09---1,696-1,696
2019-07-081,7161,7161,6961,6962001,696
2019-07-051,6791,6881,6791,6887001,688
2019-07-041,6591,6631,6531,6634001,663
2019-07-031,7061,7061,6281,6601,8001,660
2019-07-021,7011,7161,6901,7169001,716
2019-07-011,7471,7481,7211,7211,6001,721
2019-06-281,7461,7471,7461,7472,7001,747
2019-06-271,7461,7461,7401,7453,9001,745
2019-06-261,7241,7471,7231,7262,1001,726
2019-06-251,7051,7201,7011,7144,2001,714
2019-06-241,6571,7131,6571,7007,3001,700
2019-06-211,6371,6951,6371,6505,5001,650
2019-06-201,6181,6501,6181,6373,0001,637
2019-06-191,5991,6271,5991,6183,1001,618
2019-06-181,5801,5931,5801,5938001,593
2019-06-171,5791,5801,5791,5801,5001,580
2019-06-141,5641,5671,5641,5674001,567
2019-06-131,5651,5661,5461,5461,3001,546
2019-06-121,5601,5601,5461,5559001,555
2019-06-111,5441,5561,5441,5444,1001,544
2019-06-101,5381,5441,5291,5441,0001,544
2019-06-071,5281,5281,5281,5282001,528
2019-06-061,5421,5421,5351,5355001,535
2019-06-051,5101,5301,5101,5301,4001,530
2019-06-041,5071,5071,5071,5078001,507
2019-06-031,5101,5121,5051,5051,3001,505
2019-05-311,5221,5221,5101,5103001,510
2019-05-301,5091,5091,5091,5091001,509
2019-05-291,5281,5281,5021,5042,2001,504
2019-05-281,5341,5341,5071,5292,9001,529
2019-05-271,5521,5521,5111,5308001,530
2019-05-241,5401,5641,5101,5207,3001,520
2019-05-231,5461,5791,5381,5403,3001,540
2019-05-221,5421,5551,5421,5555001,555
2019-05-211,5781,5931,5411,5416,1001,541
2019-05-201,6221,6281,5761,5765,9001,576
2019-05-171,6261,6351,6221,6221,0001,622
2019-05-161,6211,6301,6171,6261,3001,626
2019-05-151,6301,6481,6081,6177001,617
2019-05-141,6231,6461,5971,5973,2001,597
2019-05-13---1,623-1,623
2019-05-101,6241,6351,6231,6231,7001,623
2019-05-091,6301,6331,6211,6232,3001,623
2019-05-081,6301,6451,6251,6252,8001,625
2019-05-071,6181,6241,6181,6246001,624
2019-04-261,6181,6181,6131,6131,7001,613
2019-04-251,6251,6251,6201,6202,1001,620
2019-04-241,6201,6251,6181,6251,4001,625
2019-04-231,6301,6301,6191,6193,8001,619
2019-04-221,6301,6311,6301,6303,7001,630
2019-04-191,6311,6381,6301,6302,2001,630
2019-04-181,6411,6501,6411,6464001,646
2019-04-171,6701,7111,6411,6462,5001,646
2019-04-161,6551,6581,6311,6372,0001,637
2019-04-151,6301,6341,6221,6221,3001,622
2019-04-121,6171,6251,6171,6182,3001,618
2019-04-111,6321,6321,6171,6171,8001,617
2019-04-101,6351,6401,6321,6342,4001,634
2019-04-091,6711,6711,6301,6317,8001,631
2019-04-081,6851,6931,6711,6711,8001,671
2019-04-051,6801,6851,6701,6853,0001,685
2019-04-041,6961,6961,6811,6813,0001,681
2019-04-031,7051,7051,6971,6973,9001,697
2019-04-021,7161,7161,7091,7091,1001,709
2019-04-011,7101,7191,7051,7198001,719
2019-03-291,7201,7251,7051,7053,0001,705
2019-03-281,7521,7521,7141,7192,2001,719
2019-03-271,7831,7881,7591,7863,1001,786
2019-03-261,8001,8011,7951,7953,4001,795
2019-03-251,7991,8001,7921,7942,8001,794
2019-03-221,7961,7961,7911,7923,0001,792
2019-03-201,8001,8001,7921,7962,4001,796
2019-03-191,8001,8001,7981,8007001,800
2019-03-181,8021,8021,7861,7922,1001,792
2019-03-151,7851,8021,7851,7861,3001,786
2019-03-141,7771,7951,7761,7779001,777
2019-03-131,7801,7901,7771,7771,3001,777
2019-03-121,7901,7901,7801,7809001,780
2019-03-111,7971,8001,7841,7901,5001,790
2019-03-081,7761,7961,7611,7963,1001,796
2019-03-071,7911,8091,7751,7764,8001,776
2019-03-061,7901,7911,7901,7917001,791
2019-03-051,8141,8141,7901,7904,6001,790
2019-03-041,8051,8141,7971,8141,3001,814
2019-03-011,8081,8151,7981,7992,0001,799
2019-02-281,8001,8241,7971,8083,4001,808
2019-02-271,7971,8001,7951,7981,8001,798
2019-02-261,8021,8021,7991,7994,5001,799
2019-02-251,8211,8211,8091,8093,9001,809
2019-02-221,8201,8221,8201,8211,3001,821
2019-02-211,8241,8331,8201,8204,4001,820
2019-02-201,8221,8441,8221,8234,0001,823
2019-02-191,8211,8301,8201,8222,4001,822
2019-02-181,8301,8381,8211,8261,6001,826
2019-02-151,8761,8761,8271,8291,9001,829
2019-02-141,8531,8601,8261,8413,1001,841
2019-02-131,8571,8601,8551,8609001,860
2019-02-121,8901,8901,8831,8831,2001,883
2019-02-081,8501,8501,8381,8502,1001,850
2019-02-071,8551,8551,8481,8481,1001,848
2019-02-06---1,857-1,857
2019-02-051,8421,9101,8401,8574,6001,857
2019-02-041,8951,8951,8271,8423,5001,842
2019-02-011,9001,9001,8901,8951,5001,895
2019-01-311,9301,9301,9211,9214001,921
2019-01-301,9301,9301,9201,9304001,930
2019-01-291,9301,9351,9301,9357001,935
2019-01-281,9401,9401,9301,9358001,935
2019-01-251,9451,9451,9401,9401,4001,940
2019-01-241,9601,9601,9451,9451,5001,945
2019-01-231,9601,9601,9581,9603001,960
2019-01-221,9601,9891,9531,9532,1001,953
2019-01-212,0152,0151,9401,9603,4001,960
2019-01-181,9522,0151,9522,0158002,015
2019-01-171,9611,9641,9411,9457001,945
2019-01-161,9571,9571,9571,9571001,957
2019-01-151,9211,9611,9211,9584001,958
2019-01-111,9151,9551,9151,9218001,921
2019-01-101,9901,9901,9091,9153,7001,915
2019-01-092,0102,0282,0002,0001,6002,000
2019-01-082,0682,0682,0102,0106002,010
2019-01-071,9602,0971,9602,0974002,097
2019-01-041,9011,9161,9001,9151,0001,915

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