9823 (株)マミーマートの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,240	2,240	2,240	2,240	100	2,240
2022-12-29	2,213	2,235	2,213	2,235	900	2,235
2022-12-28	2,236	2,236	2,214	2,214	400	2,214
2022-12-27	2,263	2,263	2,204	2,212	3,700	2,212
2022-12-26	2,260	2,265	2,260	2,262	3,100	2,262
2022-12-23	2,231	2,260	2,231	2,260	3,700	2,260
2022-12-22	2,168	2,238	2,168	2,231	16,500	2,231
2022-12-21	2,152	2,175	2,148	2,148	3,200	2,148
2022-12-20	2,150	2,156	2,145	2,152	3,200	2,152
2022-12-19	2,170	2,171	2,150	2,150	2,800	2,150
2022-12-16	2,163	2,171	2,163	2,167	3,000	2,167
2022-12-15	2,139	2,160	2,137	2,160	3,000	2,160
2022-12-14	2,138	2,138	2,136	2,137	500	2,137
2022-12-13	2,141	2,141	2,133	2,134	1,200	2,134
2022-12-12	2,133	2,136	2,133	2,133	1,000	2,133
2022-12-09	2,133	2,135	2,128	2,133	1,800	2,133
2022-12-08	2,128	2,134	2,127	2,127	3,400	2,127
2022-12-07	2,127	2,144	2,127	2,127	1,800	2,127
2022-12-06	2,150	2,150	2,127	2,127	4,200	2,127
2022-12-05	2,160	2,160	2,132	2,132	4,600	2,132
2022-12-02	2,158	2,168	2,151	2,154	1,200	2,154
2022-12-01	2,170	2,170	2,150	2,157	8,500	2,157
2022-11-30	2,168	2,170	2,167	2,167	1,100	2,167
2022-11-29	2,163	2,165	2,163	2,163	600	2,163
2022-11-28	2,163	2,167	2,160	2,162	700	2,162
2022-11-25	2,165	2,166	2,154	2,155	1,800	2,155
2022-11-24	2,164	2,168	2,151	2,152	2,200	2,152
2022-11-22	2,167	2,167	2,151	2,151	2,300	2,151
2022-11-21	2,157	2,161	2,150	2,150	5,200	2,150
2022-11-18	2,170	2,170	2,157	2,157	1,200	2,157
2022-11-17	2,179	2,179	2,158	2,160	300	2,160
2022-11-16	2,164	2,165	2,158	2,159	1,700	2,159
2022-11-15	2,162	2,162	2,162	2,162	100	2,162
2022-11-14	2,160	2,171	2,159	2,162	1,100	2,162
2022-11-11	2,170	2,189	2,156	2,156	3,600	2,156
2022-11-10	2,175	2,183	2,165	2,165	1,200	2,165
2022-11-09	2,186	2,186	2,170	2,175	300	2,175
2022-11-08	2,166	2,170	2,160	2,160	1,600	2,160
2022-11-07	2,199	2,199	2,164	2,165	1,200	2,165
2022-11-04	2,190	2,190	2,171	2,171	600	2,171
2022-11-02	2,189	2,189	2,172	2,172	400	2,172
2022-11-01	2,190	2,190	2,168	2,169	800	2,169
2022-10-31	2,186	2,190	2,186	2,190	200	2,190
2022-10-28	2,190	2,190	2,190	2,190	200	2,190
2022-10-27	2,199	2,199	2,160	2,192	1,200	2,192
2022-10-26	2,187	2,200	2,171	2,199	1,800	2,199
2022-10-25	2,157	2,166	2,155	2,166	1,100	2,166
2022-10-24	2,154	2,165	2,154	2,155	600	2,155
2022-10-21	2,159	2,171	2,154	2,154	2,800	2,154
2022-10-20	2,156	2,160	2,156	2,159	1,600	2,159
2022-10-19	2,170	2,170	2,157	2,166	1,400	2,166
2022-10-18	2,153	2,156	2,153	2,155	600	2,155
2022-10-17	2,153	2,190	2,152	2,153	1,600	2,153
2022-10-14	2,170	2,187	2,153	2,155	1,200	2,155
2022-10-13	2,155	2,170	2,152	2,152	2,200	2,152
2022-10-12	2,170	2,170	2,155	2,155	2,600	2,155
2022-10-11	2,160	2,170	2,160	2,170	1,700	2,170
2022-10-07	2,199	2,207	2,163	2,163	7,500	2,163
2022-10-06	2,187	2,200	2,162	2,179	4,300	2,179
2022-10-05	2,158	2,160	2,150	2,158	3,300	2,158
2022-10-04	2,175	2,175	2,151	2,151	5,100	2,151
2022-10-03	2,218	2,218	2,173	2,175	1,000	2,175
2022-09-30	2,208	2,222	2,181	2,218	1,600	2,218
2022-09-29	2,188	2,219	2,169	2,208	2,300	2,208
2022-09-28	2,300	2,300	2,222	2,226	3,100	2,226
2022-09-27	2,250	2,279	2,250	2,279	2,000	2,279
2022-09-26	2,256	2,257	2,225	2,240	1,600	2,240
2022-09-22	2,210	2,225	2,210	2,225	2,800	2,225
2022-09-21	2,202	2,225	2,202	2,210	4,800	2,210
2022-09-20	2,300	2,300	2,169	2,190	13,600	2,190
2022-09-16	2,300	2,316	2,285	2,300	1,800	2,300
2022-09-15	2,301	2,348	2,298	2,300	2,600	2,300
2022-09-14	2,301	2,301	2,301	2,301	100	2,301
2022-09-13	2,309	2,310	2,291	2,306	800	2,306
2022-09-12	2,300	2,321	2,286	2,300	900	2,300
2022-09-09	2,281	2,285	2,281	2,285	800	2,285
2022-09-08	2,299	2,382	2,280	2,281	4,400	2,281
2022-09-07	2,298	2,298	2,280	2,285	1,400	2,285
2022-09-06	2,308	2,336	2,285	2,288	1,900	2,288
2022-09-05	2,316	2,320	2,285	2,285	1,900	2,285
2022-09-02	2,336	2,336	2,330	2,330	800	2,330
2022-09-01	2,348	2,356	2,335	2,335	1,600	2,335
2022-08-31	2,339	2,346	2,337	2,346	800	2,346
2022-08-30	2,345	2,345	2,339	2,340	1,700	2,340
2022-08-29	2,384	2,384	2,349	2,349	2,000	2,349
2022-08-26	2,380	2,384	2,380	2,380	300	2,380
2022-08-25	2,379	2,385	2,379	2,380	600	2,380
2022-08-24	2,362	2,379	2,362	2,379	600	2,379
2022-08-23	2,350	2,360	2,350	2,359	500	2,359
2022-08-22	2,360	2,361	2,350	2,350	5,000	2,350
2022-08-19	2,390	2,390	2,354	2,360	2,300	2,360
2022-08-18	2,385	2,398	2,369	2,393	1,100	2,393
2022-08-17	2,390	2,408	2,376	2,390	1,400	2,390
2022-08-16	2,372	2,400	2,372	2,390	800	2,390
2022-08-15	2,355	2,372	2,355	2,372	600	2,372
2022-08-12	2,347	2,490	2,343	2,360	5,800	2,360
2022-08-10	2,326	2,327	2,325	2,325	700	2,325
2022-08-09	2,336	2,336	2,335	2,335	600	2,335
2022-08-08	2,330	2,340	2,330	2,340	300	2,340
2022-08-05	2,346	2,346	2,335	2,335	300	2,335
2022-08-04	2,340	2,340	2,340	2,340	100	2,340
2022-08-03	2,340	2,340	2,340	2,340	200	2,340
2022-08-02	2,342	2,342	2,342	2,342	100	2,342
2022-08-01	2,350	2,357	2,348	2,348	1,300	2,348
2022-07-29	2,350	2,350	2,349	2,349	300	2,349
2022-07-28	2,349	2,349	2,338	2,340	400	2,340
2022-07-27	2,350	2,350	2,323	2,323	400	2,323
2022-07-26	2,350	2,350	2,350	2,350	500	2,350
2022-07-25	2,349	2,350	2,347	2,349	3,000	2,349
2022-07-22	2,348	2,349	2,341	2,349	1,100	2,349
2022-07-21	2,348	2,349	2,348	2,348	3,700	2,348
2022-07-20	2,305	2,348	2,305	2,348	1,700	2,348
2022-07-19	2,318	2,319	2,303	2,305	1,800	2,305
2022-07-15	2,285	2,310	2,285	2,310	400	2,310
2022-07-14	2,304	2,304	2,267	2,273	400	2,273
2022-07-13	2,281	2,309	2,280	2,309	800	2,309
2022-07-12	2,260	2,260	2,260	2,260	100	2,260
2022-07-11	2,232	2,294	2,232	2,285	1,800	2,285
2022-07-08	2,250	2,261	2,244	2,261	2,100	2,261
2022-07-07	2,293	2,293	2,250	2,250	1,200	2,250
2022-07-06	2,303	2,305	2,303	2,303	300	2,303
2022-07-05	2,329	2,329	2,301	2,316	1,400	2,316
2022-07-04	2,317	2,320	2,317	2,320	500	2,320
2022-07-01	2,349	2,349	2,306	2,306	1,800	2,306
2022-06-30	2,325	2,345	2,325	2,345	1,100	2,345
2022-06-29	2,302	2,324	2,302	2,311	9,200	2,311
2022-06-28	2,287	2,303	2,285	2,302	3,900	2,302
2022-06-27	2,274	2,285	2,265	2,285	4,000	2,285
2022-06-24	2,248	2,256	2,248	2,256	5,500	2,256
2022-06-23	2,243	2,243	2,243	2,243	1,300	2,243
2022-06-22	2,235	2,243	2,235	2,243	1,100	2,243
2022-06-21	2,226	2,230	2,226	2,230	1,300	2,230
2022-06-20	2,216	2,226	2,216	2,226	1,200	2,226
2022-06-17	2,227	2,227	2,216	2,216	1,500	2,216
2022-06-16	2,224	2,230	2,224	2,230	1,600	2,230
2022-06-15	2,222	2,222	2,222	2,222	100	2,222
2022-06-14	2,230	2,230	2,221	2,221	1,200	2,221
2022-06-13	2,225	2,230	2,225	2,230	1,800	2,230
2022-06-10	2,212	2,225	2,212	2,225	1,700	2,225
2022-06-09	2,209	2,212	2,209	2,212	700	2,212
2022-06-08	2,201	2,209	2,201	2,209	600	2,209
2022-06-07	2,198	2,201	2,198	2,201	200	2,201
2022-06-06	2,200	2,215	2,200	2,200	600	2,200
2022-06-03	2,192	2,206	2,192	2,193	400	2,193
2022-06-02	2,204	2,205	2,191	2,191	600	2,191
2022-06-01	2,200	2,200	2,196	2,196	1,000	2,196
2022-05-31	2,184	2,202	2,184	2,192	1,500	2,192
2022-05-30	2,184	2,184	2,184	2,184	400	2,184
2022-05-27	2,184	2,184	2,184	2,184	100	2,184
2022-05-26	2,183	2,186	2,181	2,185	1,000	2,185
2022-05-25	2,183	2,183	2,183	2,183	200	2,183
2022-05-24	2,185	2,185	2,180	2,183	1,300	2,183
2022-05-23	2,167	2,185	2,167	2,185	1,200	2,185
2022-05-20	2,167	2,168	2,167	2,167	1,400	2,167
2022-05-19	2,184	2,184	2,167	2,167	2,100	2,167
2022-05-18	2,186	2,191	2,186	2,187	800	2,187
2022-05-17	2,176	2,181	2,176	2,177	600	2,177
2022-05-16	2,175	2,175	2,167	2,167	200	2,167
2022-05-13	2,162	2,165	2,162	2,165	200	2,165
2022-05-12	-	-	-	2,157	-	2,157
2022-05-11	2,184	2,184	2,157	2,157	2,100	2,157
2022-05-10	2,162	2,162	2,162	2,162	200	2,162
2022-05-09	2,170	2,173	2,161	2,162	600	2,162
2022-05-06	2,170	2,174	2,163	2,163	2,100	2,163
2022-05-02	2,178	2,178	2,170	2,170	1,600	2,170
2022-04-28	2,178	2,178	2,178	2,178	100	2,178
2022-04-27	2,183	2,183	2,173	2,173	200	2,173
2022-04-26	2,173	2,173	2,173	2,173	300	2,173
2022-04-25	2,181	2,181	2,175	2,175	1,000	2,175
2022-04-22	2,181	2,181	2,181	2,181	100	2,181
2022-04-21	2,181	2,182	2,181	2,182	1,500	2,182
2022-04-20	2,185	2,185	2,181	2,181	1,500	2,181
2022-04-19	2,180	2,185	2,180	2,185	600	2,185
2022-04-18	2,180	2,181	2,176	2,176	1,200	2,176
2022-04-15	2,199	2,199	2,181	2,193	400	2,193
2022-04-14	2,174	2,194	2,174	2,186	600	2,186
2022-04-13	2,177	2,199	2,171	2,174	2,000	2,174
2022-04-12	2,175	2,175	2,171	2,171	600	2,171
2022-04-11	2,196	2,196	2,175	2,175	600	2,175
2022-04-08	2,198	2,198	2,174	2,180	1,200	2,180
2022-04-07	2,182	2,184	2,180	2,180	700	2,180
2022-04-06	2,198	2,198	2,184	2,184	800	2,184
2022-04-05	2,189	2,189	2,189	2,189	300	2,189
2022-04-04	2,190	2,190	2,188	2,189	600	2,189
2022-04-01	2,202	2,202	2,189	2,192	1,700	2,192
2022-03-31	2,186	2,200	2,186	2,200	1,500	2,200
2022-03-30	2,155	2,192	2,151	2,188	2,700	2,188
2022-03-29	2,219	2,225	2,219	2,224	2,500	2,224
2022-03-28	2,221	2,222	2,219	2,219	1,400	2,219
2022-03-25	2,217	2,220	2,217	2,219	1,500	2,219
2022-03-24	2,217	2,217	2,211	2,217	1,900	2,217
2022-03-23	2,217	2,217	2,210	2,217	1,500	2,217
2022-03-22	2,219	2,219	2,200	2,210	3,100	2,210
2022-03-18	2,218	2,219	2,214	2,219	600	2,219
2022-03-17	2,210	2,218	2,210	2,218	500	2,218
2022-03-16	2,214	2,215	2,210	2,210	600	2,210
2022-03-15	2,205	2,214	2,205	2,214	800	2,214
2022-03-14	2,215	2,215	2,210	2,215	900	2,215
2022-03-11	2,212	2,215	2,212	2,215	900	2,215
2022-03-10	2,214	2,214	2,210	2,210	800	2,210
2022-03-09	2,216	2,216	2,210	2,214	1,600	2,214
2022-03-08	2,200	2,209	2,198	2,209	1,300	2,209
2022-03-07	2,204	2,204	2,195	2,201	1,700	2,201
2022-03-04	2,205	2,209	2,192	2,195	1,900	2,195
2022-03-03	2,203	2,204	2,203	2,204	600	2,204
2022-03-02	2,194	2,202	2,194	2,200	2,100	2,200
2022-03-01	2,194	2,198	2,194	2,197	900	2,197
2022-02-28	2,197	2,197	2,194	2,194	700	2,194
2022-02-25	2,194	2,197	2,194	2,197	1,000	2,197
2022-02-24	2,196	2,200	2,194	2,194	1,100	2,194
2022-02-22	2,198	2,200	2,198	2,200	3,100	2,200
2022-02-21	2,194	2,198	2,194	2,198	1,800	2,198
2022-02-18	2,191	2,194	2,191	2,194	300	2,194
2022-02-17	2,191	2,197	2,191	2,197	1,100	2,197
2022-02-16	2,191	2,196	2,191	2,196	1,200	2,196
2022-02-15	2,192	2,195	2,191	2,191	1,000	2,191
2022-02-14	2,185	2,195	2,184	2,195	1,000	2,195
2022-02-10	2,195	2,195	2,192	2,192	700	2,192
2022-02-09	2,190	2,190	2,190	2,190	100	2,190
2022-02-08	2,187	2,195	2,187	2,195	1,300	2,195
2022-02-07	2,187	2,189	2,187	2,187	700	2,187
2022-02-04	2,180	2,186	2,180	2,186	300	2,186
2022-02-03	2,188	2,188	2,185	2,185	200	2,185
2022-02-02	2,188	2,188	2,187	2,188	600	2,188
2022-02-01	2,175	2,188	2,175	2,188	500	2,188
2022-01-31	2,170	2,178	2,170	2,174	300	2,174
2022-01-28	2,180	2,184	2,170	2,170	1,300	2,170
2022-01-27	2,181	2,182	2,180	2,180	2,200	2,180
2022-01-26	2,188	2,190	2,187	2,190	1,200	2,190
2022-01-25	2,180	2,189	2,180	2,188	400	2,188
2022-01-24	2,180	2,184	2,173	2,180	600	2,180
2022-01-21	2,188	2,188	2,180	2,180	2,300	2,180
2022-01-20	2,178	2,190	2,178	2,188	1,800	2,188
2022-01-19	2,190	2,191	2,176	2,178	1,500	2,178
2022-01-18	2,188	2,190	2,185	2,190	1,000	2,190
2022-01-17	2,190	2,190	2,189	2,189	1,000	2,189
2022-01-14	2,187	2,190	2,187	2,188	1,300	2,188
2022-01-13	2,184	2,187	2,184	2,187	200	2,187
2022-01-12	2,183	2,187	2,183	2,187	400	2,187
2022-01-11	2,176	2,184	2,175	2,184	500	2,184
2022-01-07	2,184	2,189	2,178	2,181	1,500	2,181
2022-01-06	2,187	2,187	2,178	2,178	800	2,178
2022-01-05	2,178	2,187	2,178	2,187	1,400	2,187
2022-01-04	2,163	2,176	2,163	2,176	600	2,176

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 [2022年度]

9823 (株)マミーマートの時系列データ [2022年度]