マミーマート(9823)の株価時系列情報
マミーマート(9823)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 3,190 | 3,190 | 3,100 | 3,100 | 2,000 |
| 1991/12/25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1991/12/24 | 3,080 | 3,100 | 3,080 | 3,100 | 3,000 |
| 1991/12/20 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1991/12/18 | 2,960 | 2,960 | 2,950 | 2,950 | 2,000 |
| 1991/12/17 | 3,000 | 3,000 | 2,960 | 2,960 | 5,000 |
| 1991/12/16 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1991/12/11 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1991/12/10 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1991/12/06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1991/12/05 | 2,920 | 2,950 | 2,920 | 2,950 | 6,000 |
| 1991/12/04 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1991/12/02 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1991/11/29 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 |
| 1991/11/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/11/27 | 3,050 | 3,050 | 2,950 | 2,950 | 13,000 |
| 1991/11/26 | 3,060 | 3,060 | 3,050 | 3,050 | 6,000 |
| 1991/11/25 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1991/11/22 | 3,110 | 3,110 | 3,110 | 3,110 | 6,000 |
| 1991/11/21 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1991/11/20 | 3,070 | 3,100 | 3,070 | 3,100 | 3,000 |
| 1991/11/19 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1991/11/13 | 3,100 | 3,100 | 3,000 | 3,000 | 2,000 |
| 1991/11/12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991/11/11 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1991/11/08 | 3,000 | 3,050 | 2,950 | 2,950 | 12,000 |
| 1991/11/07 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991/11/01 | 2,830 | 2,830 | 2,830 | 2,830 | 5,000 |
| 1991/10/31 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1991/10/29 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1991/10/25 | 0 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1991/10/24 | 0 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1991/10/23 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1991/10/22 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1991/10/21 | 0 | 3,600 | 3,500 | 3,600 | 3,000 |
| 1991/10/16 | 0 | 3,650 | 3,600 | 3,600 | 4,000 |
| 1991/10/15 | 0 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/10/14 | 0 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/10/09 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1991/10/08 | 0 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1991/10/07 | 0 | 3,760 | 3,760 | 3,760 | 6,000 |
| 1991/10/04 | 0 | 3,770 | 3,760 | 3,760 | 6,000 |
| 1991/10/03 | 0 | 3,770 | 3,770 | 3,770 | 5,000 |
| 1991/10/02 | 0 | 3,770 | 3,770 | 3,770 | 4,000 |
| 1991/10/01 | 0 | 3,770 | 3,770 | 3,770 | 3,000 |
| 1991/09/30 | 0 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1991/09/27 | 0 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1991/09/26 | 0 | 3,900 | 3,850 | 3,850 | 3,000 |
| 1991/09/25 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1991/09/25 | 1 -> 1.10 分割 | ||||
| 1991/09/24 | 0 | 4,200 | 4,130 | 4,130 | 21,000 |
| 1991/09/20 | 0 | 4,220 | 4,130 | 4,130 | 18,000 |
| 1991/09/19 | 0 | 4,210 | 4,180 | 4,200 | 16,000 |
| 1991/09/18 | 0 | 4,180 | 4,160 | 4,180 | 16,000 |
| 1991/09/17 | 0 | 4,190 | 4,180 | 4,180 | 12,000 |
| 1991/09/13 | 0 | 4,190 | 4,150 | 4,190 | 21,000 |
| 1991/09/12 | 0 | 4,250 | 4,200 | 4,200 | 9,000 |
| 1991/09/11 | 0 | 4,280 | 4,250 | 4,250 | 25,000 |
| 1991/09/10 | 0 | 4,290 | 4,270 | 4,270 | 18,000 |
| 1991/09/09 | 0 | 4,270 | 4,250 | 4,260 | 14,000 |
| 1991/09/06 | 0 | 4,250 | 4,230 | 4,250 | 13,000 |
| 1991/09/05 | 0 | 4,230 | 4,210 | 4,230 | 7,000 |
| 1991/09/04 | 0 | 4,200 | 4,200 | 4,200 | 17,000 |
| 1991/09/03 | 0 | 4,140 | 4,120 | 4,140 | 11,000 |
| 1991/09/02 | 0 | 4,140 | 4,110 | 4,120 | 17,000 |
| 1991/08/30 | 0 | 4,110 | 4,090 | 4,110 | 9,000 |
| 1991/08/29 | 0 | 4,130 | 4,100 | 4,100 | 6,000 |
| 1991/08/28 | 0 | 4,100 | 4,050 | 4,100 | 12,000 |
| 1991/08/27 | 0 | 4,080 | 4,050 | 4,080 | 11,000 |
| 1991/08/26 | 0 | 4,090 | 4,080 | 4,080 | 8,000 |
| 1991/08/23 | 0 | 4,090 | 4,070 | 4,090 | 13,000 |
| 1991/08/22 | 0 | 4,090 | 4,050 | 4,090 | 7,000 |
| 1991/08/21 | 0 | 4,010 | 4,000 | 4,010 | 6,000 |
| 1991/08/20 | 0 | 4,010 | 4,000 | 4,010 | 17,000 |
| 1991/08/19 | 0 | 4,050 | 3,980 | 3,980 | 40,000 |
| 1991/08/16 | 0 | 4,050 | 4,050 | 4,050 | 12,000 |
| 1991/08/15 | 0 | 4,080 | 4,050 | 4,050 | 11,000 |
| 1991/08/14 | 0 | 4,050 | 4,010 | 4,050 | 7,000 |
| 1991/08/13 | 0 | 4,000 | 3,950 | 4,000 | 13,000 |
| 1991/08/12 | 0 | 4,010 | 4,000 | 4,010 | 4,000 |
| 1991/08/09 | 0 | 4,050 | 4,000 | 4,050 | 7,000 |
| 1991/08/08 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/08/07 | 0 | 4,050 | 3,980 | 4,050 | 9,000 |
| 1991/08/06 | 0 | 4,050 | 4,000 | 4,000 | 5,000 |
| 1991/08/05 | 0 | 4,050 | 4,010 | 4,050 | 12,000 |
| 1991/08/02 | 0 | 4,050 | 3,990 | 4,050 | 13,000 |
| 1991/08/01 | 0 | 3,990 | 3,960 | 3,990 | 8,000 |
| 1991/07/31 | 0 | 3,980 | 3,980 | 3,980 | 3,000 |
| 1991/07/30 | 0 | 4,000 | 3,980 | 3,980 | 3,000 |
| 1991/07/29 | 0 | 4,000 | 3,900 | 4,000 | 30,000 |
| 1991/07/26 | 0 | 3,970 | 3,950 | 3,970 | 3,000 |
| 1991/07/25 | 0 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1991/07/24 | 0 | 3,940 | 3,910 | 3,940 | 14,000 |
| 1991/07/23 | 0 | 3,950 | 3,910 | 3,950 | 16,000 |
| 1991/07/22 | 0 | 3,920 | 3,900 | 3,920 | 7,000 |
| 1991/07/19 | 0 | 3,900 | 3,850 | 3,900 | 10,000 |
| 1991/07/18 | 0 | 3,900 | 3,900 | 3,900 | 10,000 |
| 1991/07/17 | 0 | 3,900 | 3,810 | 3,900 | 16,000 |
| 1991/07/16 | 0 | 3,860 | 3,850 | 3,850 | 9,000 |
| 1991/07/15 | 0 | 3,850 | 3,850 | 3,850 | 4,000 |
| 1991/07/12 | 0 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1991/07/11 | 0 | 3,720 | 3,700 | 3,720 | 3,000 |
| 1991/07/10 | 0 | 3,650 | 3,610 | 3,650 | 3,000 |
| 1991/07/09 | 0 | 3,600 | 3,530 | 3,600 | 13,000 |
| 1991/07/08 | 0 | 3,700 | 3,580 | 3,580 | 33,000 |
| 1991/07/05 | 0 | 3,700 | 3,670 | 3,700 | 11,000 |
| 1991/07/04 | 0 | 3,750 | 3,700 | 3,700 | 12,000 |
| 1991/07/03 | 0 | 3,800 | 3,750 | 3,750 | 17,000 |
| 1991/07/02 | 0 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1991/07/01 | 0 | 3,950 | 3,900 | 3,900 | 7,000 |
| 1991/06/28 | 0 | 3,950 | 3,800 | 3,800 | 5,000 |
| 1991/06/27 | 0 | 3,950 | 3,850 | 3,910 | 14,000 |
| 1991/06/26 | 0 | 3,940 | 3,850 | 3,850 | 32,000 |
| 1991/06/25 | 0 | 3,990 | 3,900 | 3,930 | 16,000 |
| 1991/06/24 | 0 | 4,000 | 3,930 | 3,930 | 11,000 |
| 1991/06/21 | 0 | 4,060 | 4,000 | 4,060 | 14,000 |
| 1991/06/20 | 0 | 4,100 | 3,990 | 3,990 | 16,000 |
| 1991/06/19 | 0 | 4,180 | 4,010 | 4,050 | 9,000 |
| 1991/06/18 | 0 | 4,250 | 4,100 | 4,100 | 14,000 |
| 1991/06/17 | 0 | 4,300 | 4,150 | 4,150 | 9,000 |
| 1991/06/14 | 0 | 4,420 | 4,320 | 4,380 | 93,000 |
| 1991/06/13 | 0 | 4,400 | 4,270 | 4,370 | 77,000 |
| 1991/06/12 | 0 | 4,350 | 4,010 | 4,350 | 85,000 |
| 1991/06/11 | 0 | 4,150 | 4,000 | 4,000 | 19,000 |
| 1991/06/10 | 0 | 4,280 | 4,050 | 4,140 | 29,000 |
| 1991/06/07 | 0 | 4,250 | 4,150 | 4,210 | 89,000 |
| 1991/06/06 | 0 | 4,290 | 4,200 | 4,200 | 143,000 |
| 1991/06/05 | 0 | 4,100 | 3,950 | 3,960 | 45,000 |
| 1991/06/04 | 0 | 4,100 | 3,930 | 4,060 | 35,000 |
| 1991/06/03 | 0 | 4,100 | 3,950 | 3,960 | 21,000 |
| 1991/05/31 | 0 | 4,300 | 4,170 | 4,220 | 117,000 |
| 1991/05/30 | 0 | 4,280 | 4,100 | 4,220 | 158,000 |
| 1991/05/29 | 0 | 4,150 | 3,990 | 4,150 | 237,000 |
| 1991/05/28 | 0 | 3,980 | 3,550 | 3,980 | 190,000 |
| 1991/05/27 | 0 | 4,000 | 3,800 | 3,800 | 87,000 |
| 1991/05/24 | 0 | 4,490 | 4,300 | 4,300 | 612,000 |
| 1991/05/23 | 0 | 4,300 | 4,300 | 4,300 | 820,000 |