9823 (株)マミーマートの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,319	2,325	2,304	2,304	1,500	2,304
2020-12-29	2,281	2,316	2,281	2,299	3,200	2,299
2020-12-28	2,297	2,297	2,281	2,281	1,300	2,281
2020-12-25	2,280	2,290	2,280	2,280	1,500	2,280
2020-12-24	2,277	2,293	2,277	2,280	3,500	2,280
2020-12-23	2,243	2,279	2,243	2,270	10,800	2,270
2020-12-22	2,249	2,249	2,240	2,243	3,500	2,243
2020-12-21	2,240	2,240	2,222	2,240	3,200	2,240
2020-12-18	2,255	2,255	2,236	2,238	1,500	2,238
2020-12-17	2,255	2,255	2,230	2,252	1,600	2,252
2020-12-16	2,256	2,259	2,235	2,237	1,500	2,237
2020-12-15	2,226	2,226	2,220	2,220	600	2,220
2020-12-14	2,240	2,242	2,221	2,235	3,800	2,235
2020-12-11	2,229	2,240	2,229	2,240	700	2,240
2020-12-10	2,225	2,229	2,225	2,229	400	2,229
2020-12-09	2,223	2,246	2,223	2,225	500	2,225
2020-12-08	2,236	2,238	2,218	2,225	800	2,225
2020-12-07	2,228	2,233	2,210	2,210	2,300	2,210
2020-12-04	2,254	2,260	2,240	2,260	800	2,260
2020-12-03	-	-	-	2,280	-	2,280
2020-12-02	2,277	2,280	2,273	2,280	500	2,280
2020-12-01	2,297	2,297	2,220	2,257	1,100	2,257
2020-11-30	2,300	2,300	2,289	2,297	1,700	2,297
2020-11-27	2,300	2,350	2,294	2,310	3,600	2,310
2020-11-26	2,218	2,300	2,218	2,294	5,400	2,294
2020-11-25	2,226	2,226	2,210	2,217	900	2,217
2020-11-24	2,205	2,212	2,205	2,206	1,000	2,206
2020-11-20	2,184	2,241	2,184	2,203	3,600	2,203
2020-11-19	2,189	2,201	2,183	2,184	1,700	2,184
2020-11-18	2,205	2,206	2,201	2,201	1,800	2,201
2020-11-17	2,201	2,229	2,178	2,205	2,100	2,205
2020-11-16	2,257	2,257	2,204	2,218	3,900	2,218
2020-11-13	2,217	2,255	2,209	2,255	4,200	2,255
2020-11-12	2,171	2,202	2,171	2,198	2,000	2,198
2020-11-11	2,180	2,199	2,167	2,176	1,300	2,176
2020-11-10	2,185	2,197	2,182	2,190	1,700	2,190
2020-11-09	2,170	2,185	2,168	2,179	1,900	2,179
2020-11-06	2,165	2,190	2,165	2,177	900	2,177
2020-11-05	2,185	2,186	2,165	2,186	1,500	2,186
2020-11-04	2,190	2,190	2,185	2,185	300	2,185
2020-11-02	2,173	2,175	2,161	2,172	1,200	2,172
2020-10-30	2,190	2,190	2,160	2,173	1,300	2,173
2020-10-29	2,188	2,190	2,188	2,190	400	2,190
2020-10-28	2,195	2,209	2,182	2,203	1,500	2,203
2020-10-27	2,200	2,247	2,150	2,217	3,100	2,217
2020-10-26	2,255	2,255	2,209	2,219	1,200	2,219
2020-10-23	2,255	2,257	2,221	2,223	2,900	2,223
2020-10-22	2,231	2,265	2,231	2,253	1,100	2,253
2020-10-21	2,249	2,265	2,231	2,248	4,900	2,248
2020-10-20	2,190	2,207	2,190	2,207	3,000	2,207
2020-10-19	2,182	2,195	2,180	2,190	1,000	2,190
2020-10-16	2,183	2,197	2,183	2,185	2,100	2,185
2020-10-15	2,203	2,205	2,200	2,200	3,100	2,200
2020-10-14	2,220	2,220	2,204	2,213	2,900	2,213
2020-10-13	2,265	2,269	2,230	2,235	3,200	2,235
2020-10-12	2,301	2,321	2,268	2,277	2,700	2,277
2020-10-09	2,330	2,330	2,301	2,302	1,900	2,302
2020-10-08	2,330	2,333	2,329	2,330	1,300	2,330
2020-10-07	2,359	2,359	2,300	2,330	2,700	2,330
2020-10-06	2,361	2,384	2,303	2,330	1,400	2,330
2020-10-05	2,470	2,470	2,361	2,361	2,300	2,361
2020-10-02	2,435	2,435	2,320	2,320	5,000	2,320
2020-09-30	2,430	2,432	2,402	2,419	2,800	2,419
2020-09-29	2,430	2,460	2,411	2,460	3,800	2,460
2020-09-28	2,480	2,482	2,460	2,460	5,400	2,460
2020-09-25	2,491	2,500	2,470	2,485	4,900	2,485
2020-09-24	2,520	2,529	2,481	2,490	4,300	2,490
2020-09-23	2,520	2,539	2,514	2,520	5,000	2,520
2020-09-18	2,535	2,535	2,510	2,514	3,500	2,514
2020-09-17	2,533	2,536	2,520	2,526	2,100	2,526
2020-09-16	2,504	2,538	2,504	2,535	2,400	2,535
2020-09-15	2,498	2,504	2,486	2,504	1,500	2,504
2020-09-14	2,465	2,517	2,465	2,498	6,500	2,498
2020-09-11	2,465	2,465	2,444	2,464	900	2,464
2020-09-10	2,448	2,471	2,448	2,451	1,500	2,451
2020-09-09	2,450	2,464	2,448	2,460	1,800	2,460
2020-09-08	2,509	2,509	2,465	2,480	1,900	2,480
2020-09-07	2,498	2,498	2,479	2,497	2,100	2,497
2020-09-04	2,475	2,482	2,453	2,478	4,100	2,478
2020-09-03	2,482	2,500	2,482	2,483	1,300	2,483
2020-09-02	2,505	2,505	2,480	2,485	2,400	2,485
2020-09-01	2,517	2,517	2,480	2,494	4,500	2,494
2020-08-31	2,490	2,508	2,480	2,480	2,800	2,480
2020-08-28	2,504	2,504	2,485	2,490	2,100	2,490
2020-08-27	2,507	2,527	2,507	2,507	2,500	2,507
2020-08-26	2,570	2,570	2,505	2,507	3,000	2,507
2020-08-25	2,541	2,550	2,502	2,520	2,100	2,520
2020-08-24	2,550	2,555	2,539	2,539	1,900	2,539
2020-08-21	2,552	2,598	2,518	2,530	8,300	2,530
2020-08-20	2,576	2,579	2,520	2,551	8,200	2,551
2020-08-19	2,637	2,637	2,563	2,576	7,200	2,576
2020-08-18	2,602	2,634	2,570	2,623	7,300	2,623
2020-08-17	2,520	2,642	2,500	2,635	13,900	2,635
2020-08-14	2,430	2,477	2,420	2,470	3,200	2,470
2020-08-13	2,426	2,499	2,418	2,427	6,100	2,427
2020-08-12	2,650	2,650	2,411	2,450	11,200	2,450
2020-08-11	2,699	2,699	2,540	2,566	24,200	2,566
2020-08-07	2,515	2,515	2,450	2,499	6,200	2,499
2020-08-06	2,600	2,651	2,510	2,532	14,100	2,532
2020-08-05	2,550	2,596	2,531	2,588	6,300	2,588
2020-08-04	2,508	2,532	2,501	2,507	5,100	2,507
2020-08-03	2,433	2,490	2,433	2,475	5,700	2,475
2020-07-31	2,443	2,446	2,400	2,412	4,200	2,412
2020-07-30	2,374	2,400	2,370	2,393	3,900	2,393
2020-07-29	2,282	2,354	2,282	2,354	6,300	2,354
2020-07-28	2,263	2,305	2,260	2,300	4,500	2,300
2020-07-27	2,217	2,260	2,217	2,250	1,500	2,250
2020-07-22	2,213	2,218	2,213	2,215	2,500	2,215
2020-07-21	2,243	2,251	2,213	2,213	6,200	2,213
2020-07-20	2,245	2,277	2,230	2,243	4,700	2,243
2020-07-17	2,239	2,245	2,221	2,245	3,500	2,245
2020-07-16	2,224	2,230	2,220	2,230	3,100	2,230
2020-07-15	2,199	2,220	2,189	2,214	4,200	2,214
2020-07-14	2,150	2,190	2,150	2,188	3,000	2,188
2020-07-13	2,100	2,152	2,099	2,133	4,500	2,133
2020-07-10	2,171	2,177	2,080	2,090	5,100	2,090
2020-07-09	2,205	2,210	2,177	2,177	1,300	2,177
2020-07-08	2,230	2,230	2,161	2,205	5,400	2,205
2020-07-07	2,188	2,225	2,155	2,167	11,600	2,167
2020-07-06	2,080	2,082	2,058	2,071	2,000	2,071
2020-07-03	2,054	2,067	2,050	2,056	1,700	2,056
2020-07-02	2,077	2,077	2,053	2,054	1,400	2,054
2020-07-01	2,079	2,079	2,061	2,077	1,400	2,077
2020-06-30	2,079	2,080	2,055	2,057	4,400	2,057
2020-06-29	2,046	2,067	2,040	2,060	1,100	2,060
2020-06-26	2,076	2,076	2,037	2,046	3,100	2,046
2020-06-25	2,065	2,076	2,064	2,076	8,600	2,076
2020-06-24	2,058	2,065	2,036	2,050	4,000	2,050
2020-06-23	2,041	2,065	2,036	2,057	1,700	2,057
2020-06-22	2,039	2,075	2,036	2,036	4,000	2,036
2020-06-19	2,026	2,039	2,024	2,039	1,200	2,039
2020-06-18	2,021	2,027	2,021	2,024	1,100	2,024
2020-06-17	2,011	2,011	2,006	2,006	500	2,006
2020-06-16	2,024	2,024	1,996	2,000	1,200	2,000
2020-06-15	1,993	2,030	1,993	2,005	3,100	2,005
2020-06-12	1,950	1,993	1,932	1,993	3,700	1,993
2020-06-11	2,004	2,004	1,983	1,983	900	1,983
2020-06-10	1,998	2,015	1,979	1,989	3,800	1,989
2020-06-09	2,020	2,020	1,979	1,998	3,100	1,998
2020-06-08	2,000	2,017	1,999	2,010	11,100	2,010
2020-06-05	1,986	2,000	1,986	1,996	4,800	1,996
2020-06-04	2,035	2,050	1,981	1,986	11,700	1,986
2020-06-03	2,031	2,040	2,031	2,034	600	2,034
2020-06-02	2,032	2,040	2,030	2,031	1,300	2,031
2020-06-01	2,055	2,055	2,050	2,050	300	2,050
2020-05-29	2,042	2,043	2,030	2,036	400	2,036
2020-05-28	2,049	2,054	2,030	2,030	500	2,030
2020-05-27	2,024	2,050	2,011	2,011	2,600	2,011
2020-05-26	2,050	2,050	2,020	2,030	4,100	2,030
2020-05-25	2,050	2,050	2,040	2,040	1,700	2,040
2020-05-22	2,050	2,050	2,031	2,038	900	2,038
2020-05-21	2,045	2,060	2,035	2,060	4,900	2,060
2020-05-20	2,027	2,045	2,027	2,035	1,200	2,035
2020-05-19	2,048	2,048	2,026	2,026	600	2,026
2020-05-18	2,069	2,069	2,010	2,017	4,500	2,017
2020-05-15	2,100	2,118	2,020	2,030	8,600	2,030
2020-05-14	2,078	2,095	2,039	2,089	2,900	2,089
2020-05-13	2,030	2,077	2,020	2,077	1,600	2,077
2020-05-12	2,049	2,049	2,027	2,049	1,300	2,049
2020-05-11	2,042	2,051	2,020	2,047	1,500	2,047
2020-05-08	2,019	2,032	2,001	2,002	2,500	2,002
2020-05-07	2,060	2,060	2,025	2,026	1,100	2,026
2020-05-01	2,060	2,069	2,041	2,041	1,400	2,041
2020-04-30	2,076	2,080	2,050	2,074	800	2,074
2020-04-28	2,083	2,083	2,028	2,076	1,200	2,076
2020-04-27	2,020	2,113	2,005	2,078	4,100	2,078
2020-04-24	2,020	2,020	2,000	2,000	1,100	2,000
2020-04-23	2,006	2,016	1,993	2,015	2,100	2,015
2020-04-22	2,000	2,023	1,991	2,006	4,700	2,006
2020-04-21	2,040	2,079	2,000	2,050	6,800	2,050
2020-04-20	2,117	2,120	2,040	2,040	9,100	2,040
2020-04-17	2,080	2,110	2,070	2,100	6,400	2,100
2020-04-16	2,008	2,071	2,008	2,066	6,000	2,066
2020-04-15	2,027	2,027	2,001	2,007	2,000	2,007
2020-04-14	1,952	2,000	1,952	1,987	6,100	1,987
2020-04-13	1,940	1,952	1,931	1,952	2,300	1,952
2020-04-10	1,927	1,930	1,915	1,929	1,000	1,929
2020-04-09	1,935	1,936	1,920	1,927	1,300	1,927
2020-04-08	1,920	1,920	1,902	1,920	1,000	1,920
2020-04-07	1,900	1,950	1,900	1,936	3,100	1,936
2020-04-06	1,835	1,947	1,835	1,873	2,300	1,873
2020-04-03	1,812	1,813	1,770	1,795	2,100	1,795
2020-04-02	1,861	1,861	1,800	1,812	2,000	1,812
2020-04-01	1,956	1,956	1,861	1,861	3,400	1,861
2020-03-31	1,997	1,997	1,951	1,956	2,300	1,956
2020-03-30	2,030	2,060	1,980	1,999	3,900	1,999
2020-03-27	2,089	2,093	2,075	2,088	4,900	2,088
2020-03-26	2,060	2,097	2,060	2,075	4,000	2,075
2020-03-25	2,253	2,253	1,999	2,060	6,400	2,060
2020-03-24	1,929	1,963	1,929	1,963	2,600	1,963
2020-03-23	1,883	1,929	1,883	1,929	3,100	1,929
2020-03-19	1,900	1,903	1,883	1,883	700	1,883
2020-03-18	1,878	1,890	1,860	1,890	800	1,890
2020-03-17	1,840	1,880	1,810	1,858	2,500	1,858
2020-03-16	1,800	1,860	1,800	1,840	1,600	1,840
2020-03-13	1,841	1,841	1,777	1,802	4,300	1,802
2020-03-12	1,840	1,841	1,840	1,840	1,200	1,840
2020-03-11	1,842	1,885	1,842	1,847	1,100	1,847
2020-03-10	1,811	1,882	1,811	1,882	900	1,882
2020-03-09	1,880	1,885	1,850	1,857	3,200	1,857
2020-03-06	1,900	1,900	1,879	1,880	900	1,880
2020-03-05	1,898	1,899	1,880	1,880	1,400	1,880
2020-03-04	1,871	1,895	1,871	1,880	1,800	1,880
2020-03-03	1,875	1,885	1,852	1,871	1,300	1,871
2020-03-02	1,835	1,872	1,820	1,872	2,700	1,872
2020-02-28	1,882	1,882	1,802	1,835	5,900	1,835
2020-02-27	1,884	1,884	1,882	1,884	800	1,884
2020-02-26	1,908	1,911	1,882	1,882	1,000	1,882
2020-02-25	1,921	1,921	1,896	1,905	2,100	1,905
2020-02-21	1,920	1,921	1,910	1,921	2,400	1,921
2020-02-20	1,922	1,925	1,920	1,920	4,600	1,920
2020-02-19	1,871	1,914	1,871	1,914	2,300	1,914
2020-02-18	1,871	1,871	1,870	1,871	700	1,871
2020-02-17	1,917	1,917	1,880	1,886	1,700	1,886
2020-02-14	1,912	1,912	1,850	1,879	3,700	1,879
2020-02-13	1,880	1,958	1,875	1,898	8,200	1,898
2020-02-12	1,887	1,887	1,880	1,880	400	1,880
2020-02-10	1,869	1,877	1,861	1,862	1,100	1,862
2020-02-07	1,880	1,888	1,869	1,869	1,500	1,869
2020-02-06	1,898	1,898	1,882	1,882	800	1,882
2020-02-05	1,889	1,892	1,886	1,892	900	1,892
2020-02-04	1,848	1,864	1,848	1,864	400	1,864
2020-02-03	1,832	1,847	1,831	1,847	2,200	1,847
2020-01-31	-	-	-	1,833	-	1,833
2020-01-30	1,860	1,860	1,833	1,833	1,400	1,833
2020-01-29	1,879	1,879	1,856	1,860	900	1,860
2020-01-28	1,871	1,879	1,819	1,836	1,800	1,836
2020-01-27	1,901	1,901	1,871	1,871	1,000	1,871
2020-01-24	1,903	1,908	1,903	1,903	3,200	1,903
2020-01-23	1,896	1,905	1,896	1,903	4,700	1,903
2020-01-22	1,886	1,896	1,886	1,896	400	1,896
2020-01-21	1,880	1,889	1,880	1,885	2,700	1,885
2020-01-20	1,860	1,880	1,860	1,880	2,300	1,880
2020-01-17	1,855	1,873	1,853	1,860	1,500	1,860
2020-01-16	1,823	1,870	1,823	1,842	2,000	1,842
2020-01-15	1,839	1,884	1,830	1,842	2,300	1,842
2020-01-14	1,816	1,839	1,816	1,837	1,400	1,837
2020-01-10	1,820	1,835	1,820	1,835	700	1,835
2020-01-09	1,809	1,824	1,809	1,823	500	1,823
2020-01-08	1,810	1,810	1,779	1,805	1,100	1,805
2020-01-07	1,810	1,817	1,798	1,798	2,300	1,798
2020-01-06	1,810	1,820	1,810	1,811	1,900	1,811

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9823 (株)マミーマート の時系列データ [2020年度]

9823 (株)マミーマートの時系列データ [2020年度]