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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,211 | 1,220 | 1,211 | 1,215 | 1,500 |
| 2006/12/28 | 1,221 | 1,221 | 1,210 | 1,210 | 2,200 |
| 2006/12/27 | 1,230 | 1,230 | 1,221 | 1,221 | 3,200 |
| 2006/12/26 | 1,239 | 1,239 | 1,220 | 1,230 | 3,800 |
| 2006/12/25 | 1,239 | 1,239 | 1,230 | 1,239 | 4,300 |
| 2006/12/22 | 1,239 | 1,240 | 1,239 | 1,239 | 3,600 |
| 2006/12/21 | 1,235 | 1,239 | 1,233 | 1,239 | 1,000 |
| 2006/12/20 | 1,248 | 1,248 | 1,215 | 1,230 | 4,500 |
| 2006/12/19 | 1,220 | 1,249 | 1,220 | 1,249 | 2,100 |
| 2006/12/18 | 1,210 | 1,220 | 1,210 | 1,220 | 400 |
| 2006/12/15 | 1,222 | 1,222 | 1,216 | 1,216 | 900 |
| 2006/12/14 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2006/12/13 | 1,235 | 1,240 | 1,226 | 1,226 | 6,100 |
| 2006/12/12 | 1,221 | 1,230 | 1,221 | 1,230 | 600 |
| 2006/12/11 | 1,221 | 1,221 | 1,221 | 1,221 | 300 |
| 2006/12/08 | 1,225 | 1,225 | 1,220 | 1,220 | 400 |
| 2006/12/07 | 1,215 | 1,216 | 1,215 | 1,216 | 200 |
| 2006/12/06 | 1,210 | 1,225 | 1,210 | 1,225 | 2,000 |
| 2006/12/05 | 1,230 | 1,232 | 1,225 | 1,225 | 1,100 |
| 2006/12/01 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2006/11/30 | 1,230 | 1,250 | 1,229 | 1,250 | 1,200 |
| 2006/11/29 | 1,250 | 1,250 | 1,225 | 1,225 | 700 |
| 2006/11/27 | 1,221 | 1,268 | 1,221 | 1,268 | 600 |
| 2006/11/24 | 1,280 | 1,280 | 1,200 | 1,220 | 4,100 |
| 2006/11/22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2006/11/21 | 1,254 | 1,275 | 1,254 | 1,275 | 4,000 |
| 2006/11/20 | 1,270 | 1,270 | 1,230 | 1,254 | 4,500 |
| 2006/11/17 | 1,278 | 1,278 | 1,269 | 1,269 | 200 |
| 2006/11/16 | 1,279 | 1,290 | 1,260 | 1,275 | 1,200 |
| 2006/11/15 | 1,272 | 1,280 | 1,263 | 1,280 | 1,200 |
| 2006/11/14 | 1,290 | 1,290 | 1,261 | 1,280 | 500 |
| 2006/11/13 | 1,300 | 1,300 | 1,270 | 1,270 | 900 |
| 2006/11/10 | 1,280 | 1,280 | 1,251 | 1,280 | 1,200 |
| 2006/11/09 | 1,280 | 1,281 | 1,280 | 1,281 | 1,700 |
| 2006/11/08 | 1,292 | 1,300 | 1,282 | 1,300 | 800 |
| 2006/11/07 | 1,309 | 1,309 | 1,292 | 1,292 | 300 |
| 2006/11/06 | 1,307 | 1,307 | 1,281 | 1,281 | 1,000 |
| 2006/11/02 | 1,307 | 1,307 | 1,305 | 1,305 | 300 |
| 2006/11/01 | 1,300 | 1,305 | 1,300 | 1,305 | 800 |
| 2006/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2006/10/27 | 1,307 | 1,307 | 1,307 | 1,307 | 200 |
| 2006/10/26 | 1,310 | 1,310 | 1,307 | 1,307 | 2,500 |
| 2006/10/25 | 1,308 | 1,310 | 1,308 | 1,310 | 1,000 |
| 2006/10/24 | 1,305 | 1,308 | 1,304 | 1,308 | 2,800 |
| 2006/10/23 | 1,300 | 1,303 | 1,300 | 1,301 | 1,600 |
| 2006/10/20 | 1,299 | 1,300 | 1,299 | 1,300 | 3,800 |
| 2006/10/19 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2006/10/18 | 1,296 | 1,296 | 1,290 | 1,295 | 600 |
| 2006/10/17 | 1,290 | 1,299 | 1,290 | 1,299 | 800 |
| 2006/10/16 | 1,280 | 1,295 | 1,280 | 1,295 | 1,000 |
| 2006/10/13 | 1,268 | 1,298 | 1,200 | 1,298 | 3,300 |
| 2006/10/12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2006/10/11 | 1,285 | 1,285 | 1,280 | 1,280 | 1,100 |
| 2006/10/10 | 1,301 | 1,304 | 1,285 | 1,285 | 600 |
| 2006/10/06 | 1,300 | 1,300 | 1,280 | 1,280 | 1,700 |
| 2006/10/05 | 1,305 | 1,305 | 1,300 | 1,300 | 1,200 |
| 2006/10/04 | 1,305 | 1,305 | 1,300 | 1,300 | 2,000 |
| 2006/10/03 | 1,305 | 1,305 | 1,297 | 1,300 | 900 |
| 2006/10/02 | 1,300 | 1,305 | 1,296 | 1,305 | 3,400 |
| 2006/09/29 | 1,301 | 1,305 | 1,301 | 1,304 | 1,400 |
| 2006/09/28 | 1,277 | 1,296 | 1,277 | 1,296 | 1,400 |
| 2006/09/27 | 1,270 | 1,275 | 1,270 | 1,275 | 800 |
| 2006/09/26 | 1,296 | 1,296 | 1,292 | 1,292 | 900 |
| 2006/09/25 | 1,300 | 1,315 | 1,298 | 1,300 | 4,900 |
| 2006/09/22 | 1,315 | 1,315 | 1,275 | 1,298 | 6,100 |
| 2006/09/21 | 1,298 | 1,298 | 1,295 | 1,295 | 4,800 |
| 2006/09/20 | 1,299 | 1,300 | 1,298 | 1,298 | 6,400 |
| 2006/09/19 | 1,300 | 1,300 | 1,298 | 1,298 | 800 |
| 2006/09/15 | 1,303 | 1,303 | 1,290 | 1,290 | 3,600 |
| 2006/09/14 | 1,318 | 1,318 | 1,300 | 1,300 | 2,800 |
| 2006/09/13 | 1,320 | 1,320 | 1,318 | 1,318 | 3,400 |
| 2006/09/12 | 1,325 | 1,326 | 1,323 | 1,323 | 1,700 |
| 2006/09/11 | 1,325 | 1,325 | 1,325 | 1,325 | 500 |
| 2006/09/08 | 1,325 | 1,325 | 1,320 | 1,325 | 1,700 |
| 2006/09/07 | 1,322 | 1,325 | 1,321 | 1,325 | 1,100 |
| 2006/09/06 | 1,328 | 1,328 | 1,323 | 1,323 | 1,600 |
| 2006/09/05 | 1,329 | 1,329 | 1,329 | 1,329 | 600 |
| 2006/09/04 | 1,330 | 1,330 | 1,329 | 1,329 | 700 |
| 2006/09/01 | 1,330 | 1,330 | 1,328 | 1,328 | 600 |
| 2006/08/31 | 1,325 | 1,330 | 1,325 | 1,330 | 2,400 |
| 2006/08/30 | 1,325 | 1,325 | 1,321 | 1,321 | 1,300 |
| 2006/08/29 | 1,330 | 1,330 | 1,325 | 1,325 | 2,700 |
| 2006/08/28 | 1,330 | 1,330 | 1,328 | 1,330 | 1,300 |
| 2006/08/25 | 1,330 | 1,330 | 1,328 | 1,328 | 2,700 |
| 2006/08/24 | 1,330 | 1,331 | 1,328 | 1,330 | 1,300 |
| 2006/08/23 | 1,330 | 1,330 | 1,329 | 1,330 | 2,400 |
| 2006/08/22 | 1,330 | 1,330 | 1,330 | 1,330 | 5,300 |
| 2006/08/21 | 1,330 | 1,333 | 1,330 | 1,330 | 5,400 |
| 2006/08/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,400 |
| 2006/08/17 | 1,330 | 1,334 | 1,328 | 1,330 | 16,600 |
| 2006/08/16 | 1,330 | 1,330 | 1,325 | 1,330 | 5,900 |
| 2006/08/15 | 1,330 | 1,330 | 1,328 | 1,330 | 1,800 |
| 2006/08/14 | 1,330 | 1,331 | 1,330 | 1,330 | 3,000 |
| 2006/08/11 | 1,330 | 1,330 | 1,330 | 1,330 | 700 |
| 2006/08/10 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 |
| 2006/08/09 | 1,312 | 1,320 | 1,311 | 1,320 | 1,300 |
| 2006/08/08 | 1,313 | 1,313 | 1,311 | 1,311 | 200 |
| 2006/08/07 | 1,321 | 1,321 | 1,311 | 1,311 | 1,400 |
| 2006/08/04 | 1,320 | 1,329 | 1,319 | 1,319 | 1,600 |
| 2006/08/03 | 1,339 | 1,339 | 1,320 | 1,329 | 2,000 |
| 2006/08/02 | 1,349 | 1,355 | 1,330 | 1,345 | 6,500 |
| 2006/08/01 | 1,349 | 1,351 | 1,329 | 1,349 | 1,600 |
| 2006/07/31 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2006/07/28 | 1,335 | 1,335 | 1,331 | 1,331 | 500 |
| 2006/07/27 | 1,350 | 1,350 | 1,333 | 1,350 | 600 |
| 2006/07/26 | 1,348 | 1,350 | 1,348 | 1,350 | 600 |
| 2006/07/25 | 1,364 | 1,370 | 1,364 | 1,364 | 1,600 |
| 2006/07/24 | 1,360 | 1,364 | 1,330 | 1,364 | 800 |
| 2006/07/21 | 1,370 | 1,371 | 1,365 | 1,368 | 5,500 |
| 2006/07/20 | 1,375 | 1,380 | 1,370 | 1,370 | 8,700 |
| 2006/07/19 | 1,380 | 1,390 | 1,370 | 1,375 | 2,000 |
| 2006/07/18 | 1,401 | 1,401 | 1,380 | 1,380 | 1,800 |
| 2006/07/14 | 1,400 | 1,430 | 1,400 | 1,430 | 1,800 |
| 2006/07/13 | 1,400 | 1,420 | 1,380 | 1,420 | 2,000 |
| 2006/07/12 | 1,416 | 1,416 | 1,410 | 1,410 | 500 |
| 2006/07/11 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2006/07/10 | 1,410 | 1,420 | 1,410 | 1,420 | 500 |
| 2006/07/07 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2006/07/06 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2006/07/05 | 1,430 | 1,439 | 1,410 | 1,410 | 1,300 |
| 2006/07/04 | 1,425 | 1,425 | 1,411 | 1,422 | 1,200 |
| 2006/07/03 | 1,440 | 1,445 | 1,402 | 1,440 | 4,600 |
| 2006/06/30 | 1,440 | 1,440 | 1,435 | 1,435 | 2,500 |
| 2006/06/29 | 1,430 | 1,434 | 1,382 | 1,399 | 3,000 |
| 2006/06/28 | 1,430 | 1,435 | 1,430 | 1,431 | 5,500 |
| 2006/06/27 | 1,430 | 1,430 | 1,420 | 1,430 | 2,200 |
| 2006/06/26 | 1,405 | 1,456 | 1,405 | 1,416 | 12,800 |
| 2006/06/23 | 1,399 | 1,405 | 1,399 | 1,405 | 3,700 |
| 2006/06/22 | 1,380 | 1,390 | 1,380 | 1,386 | 7,600 |
| 2006/06/21 | 1,365 | 1,380 | 1,365 | 1,380 | 2,600 |
| 2006/06/20 | 1,370 | 1,370 | 1,363 | 1,363 | 6,000 |
| 2006/06/19 | 1,367 | 1,377 | 1,367 | 1,370 | 2,500 |
| 2006/06/16 | 1,357 | 1,369 | 1,357 | 1,367 | 600 |
| 2006/06/15 | 1,368 | 1,370 | 1,353 | 1,353 | 9,500 |
| 2006/06/14 | 1,318 | 1,383 | 1,318 | 1,378 | 8,000 |
| 2006/06/13 | 1,331 | 1,350 | 1,316 | 1,317 | 1,600 |
| 2006/06/12 | 1,350 | 1,350 | 1,306 | 1,311 | 2,200 |
| 2006/06/09 | 1,292 | 1,320 | 1,292 | 1,300 | 2,100 |
| 2006/06/08 | 1,311 | 1,311 | 1,300 | 1,300 | 3,600 |
| 2006/06/07 | 1,342 | 1,348 | 1,320 | 1,320 | 5,800 |
| 2006/06/06 | 1,339 | 1,350 | 1,339 | 1,350 | 2,200 |
| 2006/06/05 | 1,302 | 1,350 | 1,302 | 1,350 | 2,600 |
| 2006/06/02 | 1,340 | 1,350 | 1,325 | 1,325 | 4,500 |
| 2006/06/01 | 1,370 | 1,370 | 1,324 | 1,325 | 18,600 |
| 2006/05/31 | 1,312 | 1,329 | 1,312 | 1,324 | 2,000 |
| 2006/05/30 | 1,301 | 1,308 | 1,300 | 1,308 | 1,200 |
| 2006/05/29 | 1,320 | 1,320 | 1,302 | 1,302 | 1,900 |
| 2006/05/26 | 1,314 | 1,330 | 1,314 | 1,330 | 1,400 |
| 2006/05/25 | 1,334 | 1,334 | 1,330 | 1,334 | 2,900 |
| 2006/05/24 | 1,333 | 1,336 | 1,326 | 1,335 | 3,400 |
| 2006/05/23 | 1,365 | 1,367 | 1,331 | 1,332 | 6,400 |
| 2006/05/22 | 1,374 | 1,377 | 1,355 | 1,368 | 4,400 |
| 2006/05/19 | 1,347 | 1,379 | 1,346 | 1,379 | 3,300 |
| 2006/05/18 | 1,346 | 1,355 | 1,346 | 1,348 | 1,600 |
| 2006/05/17 | 1,349 | 1,359 | 1,345 | 1,359 | 2,400 |
| 2006/05/16 | 1,352 | 1,355 | 1,352 | 1,355 | 600 |
| 2006/05/15 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2006/05/12 | 1,357 | 1,368 | 1,357 | 1,365 | 1,800 |
| 2006/05/11 | 1,370 | 1,370 | 1,361 | 1,361 | 200 |
| 2006/05/10 | 1,360 | 1,370 | 1,360 | 1,370 | 1,600 |
| 2006/05/09 | 1,360 | 1,380 | 1,359 | 1,380 | 2,600 |
| 2006/05/08 | 1,390 | 1,396 | 1,362 | 1,362 | 1,200 |
| 2006/05/02 | 1,365 | 1,398 | 1,360 | 1,398 | 1,100 |
| 2006/05/01 | 1,366 | 1,366 | 1,361 | 1,361 | 1,000 |
| 2006/04/28 | 1,370 | 1,370 | 1,365 | 1,365 | 1,100 |
| 2006/04/27 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2006/04/25 | 1,411 | 1,411 | 1,391 | 1,410 | 1,800 |
| 2006/04/24 | 1,393 | 1,411 | 1,392 | 1,411 | 1,000 |
| 2006/04/21 | 1,396 | 1,409 | 1,392 | 1,392 | 4,800 |
| 2006/04/20 | 1,414 | 1,414 | 1,392 | 1,395 | 3,300 |
| 2006/04/19 | 1,411 | 1,414 | 1,386 | 1,414 | 2,900 |
| 2006/04/18 | 1,416 | 1,416 | 1,386 | 1,387 | 3,000 |
| 2006/04/17 | 1,410 | 1,416 | 1,400 | 1,416 | 500 |
| 2006/04/14 | 1,396 | 1,396 | 1,396 | 1,396 | 500 |
| 2006/04/13 | 1,409 | 1,409 | 1,396 | 1,396 | 800 |
| 2006/04/12 | 1,420 | 1,430 | 1,415 | 1,415 | 3,000 |
| 2006/04/11 | 1,412 | 1,418 | 1,412 | 1,418 | 1,800 |
| 2006/04/10 | 1,391 | 1,410 | 1,391 | 1,410 | 2,400 |
| 2006/04/07 | 1,387 | 1,390 | 1,387 | 1,388 | 300 |
| 2006/04/06 | 1,390 | 1,390 | 1,386 | 1,386 | 1,800 |
| 2006/04/05 | 1,391 | 1,391 | 1,386 | 1,386 | 1,200 |
| 2006/04/04 | 1,386 | 1,388 | 1,386 | 1,388 | 600 |
| 2006/04/03 | 1,396 | 1,400 | 1,395 | 1,395 | 2,100 |
| 2006/03/31 | 1,380 | 1,395 | 1,380 | 1,395 | 800 |
| 2006/03/30 | 1,375 | 1,380 | 1,371 | 1,380 | 1,200 |
| 2006/03/29 | 1,381 | 1,381 | 1,373 | 1,373 | 1,000 |
| 2006/03/28 | 1,399 | 1,399 | 1,366 | 1,390 | 2,000 |
| 2006/03/27 | 1,390 | 1,409 | 1,390 | 1,409 | 1,400 |
| 2006/03/24 | 1,397 | 1,397 | 1,386 | 1,386 | 3,500 |
| 2006/03/23 | 1,379 | 1,398 | 1,379 | 1,398 | 3,400 |
| 2006/03/22 | 1,377 | 1,377 | 1,370 | 1,372 | 5,800 |
| 2006/03/20 | 1,378 | 1,378 | 1,370 | 1,377 | 6,700 |
| 2006/03/17 | 1,373 | 1,379 | 1,368 | 1,370 | 4,400 |
| 2006/03/16 | 1,375 | 1,378 | 1,370 | 1,370 | 1,900 |
| 2006/03/15 | 1,380 | 1,380 | 1,349 | 1,377 | 9,300 |
| 2006/03/14 | 1,390 | 1,391 | 1,378 | 1,378 | 5,700 |
| 2006/03/13 | 1,389 | 1,389 | 1,382 | 1,382 | 400 |
| 2006/03/10 | 1,380 | 1,390 | 1,380 | 1,390 | 400 |
| 2006/03/09 | 1,390 | 1,390 | 1,374 | 1,385 | 1,900 |
| 2006/03/08 | 1,370 | 1,394 | 1,370 | 1,394 | 600 |
| 2006/03/07 | 1,393 | 1,393 | 1,368 | 1,370 | 800 |
| 2006/03/06 | 1,394 | 1,397 | 1,370 | 1,394 | 1,500 |
| 2006/03/03 | 1,375 | 1,407 | 1,371 | 1,374 | 3,800 |
| 2006/03/02 | 1,371 | 1,387 | 1,370 | 1,370 | 2,400 |
| 2006/03/01 | 1,365 | 1,369 | 1,365 | 1,369 | 200 |
| 2006/02/28 | 1,365 | 1,365 | 1,365 | 1,365 | 500 |
| 2006/02/27 | 1,371 | 1,372 | 1,360 | 1,360 | 1,400 |
| 2006/02/24 | 1,367 | 1,368 | 1,362 | 1,368 | 1,800 |
| 2006/02/23 | 1,351 | 1,367 | 1,351 | 1,367 | 1,400 |
| 2006/02/22 | 1,351 | 1,368 | 1,351 | 1,368 | 800 |
| 2006/02/21 | 1,380 | 1,380 | 1,369 | 1,369 | 3,100 |
| 2006/02/20 | 1,394 | 1,394 | 1,351 | 1,380 | 7,500 |
| 2006/02/17 | 1,380 | 1,397 | 1,370 | 1,397 | 7,400 |
| 2006/02/16 | 1,356 | 1,365 | 1,356 | 1,365 | 400 |
| 2006/02/15 | 1,340 | 1,360 | 1,340 | 1,350 | 2,000 |
| 2006/02/14 | 1,360 | 1,360 | 1,345 | 1,355 | 5,500 |
| 2006/02/13 | 1,410 | 1,410 | 1,380 | 1,380 | 4,500 |
| 2006/02/10 | 1,434 | 1,434 | 1,416 | 1,416 | 2,200 |
| 2006/02/09 | 1,407 | 1,420 | 1,399 | 1,416 | 3,900 |
| 2006/02/08 | 1,388 | 1,400 | 1,381 | 1,397 | 14,100 |
| 2006/02/07 | 1,400 | 1,401 | 1,387 | 1,387 | 3,400 |
| 2006/02/06 | 1,402 | 1,402 | 1,398 | 1,400 | 2,400 |
| 2006/02/03 | 1,396 | 1,400 | 1,390 | 1,400 | 1,200 |
| 2006/02/02 | 1,402 | 1,408 | 1,400 | 1,400 | 3,200 |
| 2006/02/01 | 1,410 | 1,410 | 1,402 | 1,402 | 5,500 |
| 2006/01/31 | 1,413 | 1,413 | 1,410 | 1,410 | 1,700 |
| 2006/01/30 | 1,417 | 1,425 | 1,417 | 1,417 | 4,000 |
| 2006/01/27 | 1,428 | 1,428 | 1,428 | 1,428 | 300 |
| 2006/01/26 | 1,416 | 1,428 | 1,415 | 1,428 | 5,600 |
| 2006/01/25 | 1,464 | 1,464 | 1,410 | 1,414 | 6,500 |
| 2006/01/24 | 1,450 | 1,459 | 1,450 | 1,459 | 1,000 |
| 2006/01/23 | 1,459 | 1,459 | 1,430 | 1,430 | 3,700 |
| 2006/01/20 | 1,448 | 1,459 | 1,435 | 1,459 | 4,800 |
| 2006/01/19 | 1,405 | 1,448 | 1,405 | 1,448 | 400 |
| 2006/01/18 | 1,446 | 1,446 | 1,401 | 1,403 | 5,000 |
| 2006/01/17 | 1,450 | 1,450 | 1,440 | 1,448 | 1,800 |
| 2006/01/16 | 1,440 | 1,450 | 1,436 | 1,450 | 1,000 |
| 2006/01/13 | 1,455 | 1,455 | 1,435 | 1,435 | 1,900 |
| 2006/01/12 | 1,440 | 1,445 | 1,440 | 1,445 | 1,900 |
| 2006/01/11 | 1,450 | 1,450 | 1,440 | 1,445 | 2,300 |
| 2006/01/10 | 1,460 | 1,460 | 1,450 | 1,460 | 6,100 |
| 2006/01/06 | 1,460 | 1,460 | 1,450 | 1,450 | 3,900 |
| 2006/01/05 | 1,470 | 1,470 | 1,460 | 1,460 | 3,300 |
| 2006/01/04 | 1,460 | 1,490 | 1,460 | 1,470 | 6,200 |