Ｍマート(4380)の株価時系列情報
Ｍマート(4380)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,195 | 1,235 | 1,137 | 1,184 | 10,000 |
| 2018/12/27 | 1,159 | 1,324 | 1,100 | 1,274 | 10,600 |
| 2018/12/26 | 1,177 | 1,177 | 1,060 | 1,080 | 19,000 |
| 2018/12/25 | 1,081 | 1,094 | 1,056 | 1,057 | 19,700 |
| 2018/12/21 | 1,186 | 1,224 | 1,047 | 1,173 | 28,200 |
| 2018/12/20 | 1,318 | 1,318 | 1,228 | 1,276 | 15,300 |
| 2018/12/19 | 1,349 | 1,349 | 1,200 | 1,288 | 18,500 |
| 2018/12/18 | 1,283 | 1,385 | 1,283 | 1,349 | 15,500 |
| 2018/12/17 | 1,463 | 1,500 | 1,350 | 1,359 | 31,400 |
| 2018/12/14 | 1,591 | 1,600 | 1,500 | 1,583 | 12,100 |
| 2018/12/13 | 1,589 | 1,615 | 1,581 | 1,591 | 4,200 |
| 2018/12/12 | 1,567 | 1,647 | 1,555 | 1,629 | 7,000 |
| 2018/12/11 | 1,799 | 1,799 | 1,500 | 1,565 | 11,400 |
| 2018/12/10 | 1,809 | 1,809 | 1,753 | 1,792 | 5,600 |
| 2018/12/07 | 1,857 | 1,888 | 1,810 | 1,849 | 3,600 |
| 2018/12/06 | 1,858 | 1,858 | 1,829 | 1,857 | 4,200 |
| 2018/12/05 | 1,867 | 1,930 | 1,851 | 1,890 | 3,100 |
| 2018/12/04 | 1,890 | 1,890 | 1,851 | 1,868 | 2,400 |
| 2018/12/03 | 1,880 | 1,919 | 1,860 | 1,897 | 4,500 |
| 2018/11/30 | 1,875 | 1,927 | 1,850 | 1,879 | 8,000 |
| 2018/11/29 | 1,830 | 1,875 | 1,820 | 1,842 | 6,600 |
| 2018/11/28 | 1,781 | 1,814 | 1,781 | 1,814 | 3,500 |
| 2018/11/27 | 1,851 | 1,851 | 1,756 | 1,791 | 6,100 |
| 2018/11/26 | 1,823 | 1,865 | 1,820 | 1,852 | 1,600 |
| 2018/11/22 | 1,810 | 1,850 | 1,803 | 1,818 | 2,200 |
| 2018/11/21 | 1,804 | 1,835 | 1,803 | 1,810 | 3,400 |
| 2018/11/20 | 1,821 | 1,854 | 1,800 | 1,821 | 3,200 |
| 2018/11/19 | 1,836 | 1,876 | 1,836 | 1,837 | 1,300 |
| 2018/11/16 | 1,830 | 1,945 | 1,828 | 1,869 | 5,000 |
| 2018/11/15 | 1,870 | 1,870 | 1,825 | 1,828 | 4,700 |
| 2018/11/14 | 1,930 | 1,930 | 1,866 | 1,872 | 6,100 |
| 2018/11/13 | 1,974 | 1,974 | 1,920 | 1,937 | 2,700 |
| 2018/11/12 | 2,000 | 2,001 | 1,980 | 2,000 | 3,700 |
| 2018/11/09 | 2,030 | 2,030 | 1,990 | 1,995 | 3,500 |
| 2018/11/08 | 2,074 | 2,076 | 2,005 | 2,005 | 5,000 |
| 2018/11/07 | 2,002 | 2,029 | 2,002 | 2,005 | 3,000 |
| 2018/11/06 | 2,066 | 2,081 | 2,014 | 2,021 | 4,000 |
| 2018/11/05 | 2,072 | 2,104 | 2,048 | 2,077 | 2,900 |
| 2018/11/02 | 2,051 | 2,139 | 2,051 | 2,068 | 4,300 |
| 2018/11/01 | 2,062 | 2,112 | 2,039 | 2,049 | 7,500 |
| 2018/10/31 | 1,976 | 2,147 | 1,976 | 2,147 | 10,700 |
| 2018/10/30 | 1,860 | 1,978 | 1,800 | 1,976 | 12,100 |
| 2018/10/29 | 1,991 | 2,001 | 1,820 | 1,820 | 10,500 |
| 2018/10/26 | 2,075 | 2,179 | 2,010 | 2,020 | 8,700 |
| 2018/10/25 | 2,103 | 2,133 | 2,080 | 2,080 | 10,200 |
| 2018/10/24 | 2,266 | 2,266 | 2,172 | 2,172 | 3,500 |
| 2018/10/23 | 2,156 | 2,216 | 2,156 | 2,216 | 4,600 |
| 2018/10/22 | 2,291 | 2,291 | 2,171 | 2,204 | 8,500 |
| 2018/10/19 | 2,281 | 2,328 | 2,281 | 2,300 | 4,600 |
| 2018/10/18 | 2,265 | 2,299 | 2,239 | 2,280 | 7,900 |
| 2018/10/17 | 2,178 | 2,264 | 2,178 | 2,264 | 6,600 |
| 2018/10/16 | 2,205 | 2,228 | 2,103 | 2,146 | 5,700 |
| 2018/10/15 | 2,159 | 2,251 | 2,121 | 2,234 | 6,600 |
| 2018/10/12 | 2,031 | 2,178 | 2,013 | 2,117 | 6,100 |
| 2018/10/11 | 2,100 | 2,132 | 2,003 | 2,110 | 15,200 |
| 2018/10/10 | 2,150 | 2,191 | 2,143 | 2,182 | 3,900 |
| 2018/10/09 | 2,166 | 2,197 | 2,100 | 2,109 | 8,200 |
| 2018/10/05 | 2,320 | 2,336 | 2,200 | 2,216 | 10,700 |
| 2018/10/04 | 2,322 | 2,366 | 2,320 | 2,346 | 4,600 |
| 2018/10/03 | 2,375 | 2,375 | 2,317 | 2,319 | 6,200 |
| 2018/10/02 | 2,438 | 2,466 | 2,346 | 2,380 | 10,100 |
| 2018/10/01 | 2,346 | 2,490 | 2,346 | 2,445 | 6,300 |
| 2018/09/28 | 2,315 | 2,371 | 2,315 | 2,370 | 18,100 |
| 2018/09/27 | 2,425 | 2,431 | 2,300 | 2,301 | 14,500 |
| 2018/09/26 | 2,438 | 2,452 | 2,412 | 2,436 | 6,900 |
| 2018/09/25 | 2,490 | 2,491 | 2,429 | 2,465 | 10,300 |
| 2018/09/21 | 2,473 | 2,520 | 2,473 | 2,490 | 5,800 |
| 2018/09/20 | 2,476 | 2,524 | 2,455 | 2,496 | 9,600 |
| 2018/09/19 | 2,500 | 2,577 | 2,450 | 2,475 | 16,600 |
| 2018/09/18 | 2,490 | 2,559 | 2,452 | 2,510 | 18,000 |
| 2018/09/14 | 2,555 | 2,640 | 2,535 | 2,640 | 19,400 |
| 2018/09/13 | 2,465 | 2,500 | 2,336 | 2,478 | 10,700 |
| 2018/09/12 | 2,650 | 2,650 | 2,500 | 2,515 | 12,700 |
| 2018/09/11 | 2,714 | 2,725 | 2,611 | 2,635 | 17,100 |
| 2018/09/10 | 2,445 | 2,678 | 2,445 | 2,641 | 20,800 |
| 2018/09/07 | 2,262 | 2,401 | 2,140 | 2,401 | 30,400 |
| 2018/09/06 | 2,471 | 2,490 | 2,394 | 2,404 | 11,000 |
| 2018/09/05 | 2,521 | 2,599 | 2,521 | 2,562 | 7,800 |
| 2018/09/04 | 2,700 | 2,700 | 2,572 | 2,605 | 11,700 |
| 2018/09/03 | 2,826 | 2,826 | 2,600 | 2,705 | 19,600 |
| 2018/08/31 | 2,840 | 2,860 | 2,765 | 2,826 | 16,200 |
| 2018/08/30 | 2,850 | 2,980 | 2,800 | 2,866 | 53,000 |
| 2018/08/29 | 2,590 | 2,772 | 2,586 | 2,750 | 31,900 |
| 2018/08/28 | 2,405 | 2,880 | 2,405 | 2,640 | 52,500 |
| 2018/08/27 | 2,539 | 2,539 | 2,361 | 2,405 | 36,600 |
| 2018/08/24 | 2,038 | 2,528 | 2,038 | 2,514 | 69,900 |
| 2018/08/23 | 2,015 | 2,045 | 1,994 | 2,030 | 6,000 |
| 2018/08/22 | 1,986 | 2,030 | 1,986 | 2,010 | 4,500 |
| 2018/08/21 | 2,002 | 2,030 | 1,984 | 1,986 | 4,400 |
| 2018/08/20 | 2,013 | 2,063 | 2,013 | 2,023 | 5,300 |
| 2018/08/17 | 2,079 | 2,139 | 2,051 | 2,103 | 5,100 |
| 2018/08/16 | 2,100 | 2,101 | 2,039 | 2,042 | 5,500 |
| 2018/08/15 | 2,230 | 2,230 | 2,135 | 2,138 | 7,100 |
| 2018/08/14 | 2,303 | 2,309 | 2,220 | 2,230 | 4,300 |
| 2018/08/13 | 2,290 | 2,290 | 2,194 | 2,203 | 5,600 |
| 2018/08/10 | 2,291 | 2,310 | 2,277 | 2,277 | 5,300 |
| 2018/08/09 | 2,217 | 2,347 | 2,217 | 2,290 | 16,400 |
| 2018/08/08 | 2,269 | 2,269 | 2,214 | 2,214 | 12,100 |
| 2018/08/07 | 2,440 | 2,440 | 2,224 | 2,290 | 14,400 |
| 2018/08/06 | 2,451 | 2,461 | 2,440 | 2,440 | 2,500 |
| 2018/08/03 | 2,450 | 2,500 | 2,441 | 2,450 | 8,400 |
| 2018/08/02 | 2,465 | 2,487 | 2,445 | 2,448 | 6,800 |
| 2018/08/01 | 2,541 | 2,541 | 2,487 | 2,488 | 8,300 |
| 2018/07/31 | 2,674 | 2,674 | 2,541 | 2,548 | 9,200 |
| 2018/07/30 | 2,690 | 2,700 | 2,630 | 2,645 | 8,200 |
| 2018/07/27 | 2,720 | 2,720 | 2,681 | 2,681 | 5,000 |
| 2018/07/26 | 2,713 | 2,713 | 2,660 | 2,704 | 5,200 |
| 2018/07/25 | 2,730 | 2,730 | 2,627 | 2,713 | 18,400 |
| 2018/07/24 | 2,831 | 2,833 | 2,730 | 2,730 | 13,000 |
| 2018/07/23 | 2,910 | 2,910 | 2,800 | 2,833 | 3,900 |
| 2018/07/20 | 2,930 | 2,948 | 2,913 | 2,913 | 5,000 |
| 2018/07/19 | 2,977 | 2,977 | 2,940 | 2,940 | 3,100 |
| 2018/07/18 | 2,951 | 2,997 | 2,951 | 2,965 | 3,100 |
| 2018/07/17 | 2,970 | 3,015 | 2,950 | 2,950 | 3,400 |
| 2018/07/13 | 3,015 | 3,015 | 2,948 | 2,970 | 3,500 |
| 2018/07/12 | 3,015 | 3,120 | 2,984 | 3,015 | 2,600 |
| 2018/07/11 | 3,075 | 3,075 | 2,946 | 2,984 | 2,700 |
| 2018/07/10 | 3,060 | 3,085 | 3,020 | 3,025 | 3,100 |
| 2018/07/09 | 3,035 | 3,135 | 3,005 | 3,025 | 5,200 |
| 2018/07/06 | 2,980 | 3,065 | 2,974 | 3,020 | 3,200 |
| 2018/07/05 | 3,120 | 3,140 | 2,936 | 2,936 | 9,300 |
| 2018/07/04 | 3,060 | 3,170 | 3,050 | 3,095 | 7,500 |
| 2018/07/03 | 3,020 | 3,085 | 3,020 | 3,060 | 7,100 |
| 2018/07/02 | 3,280 | 3,280 | 2,911 | 3,020 | 19,500 |
| 2018/06/29 | 3,285 | 3,295 | 3,250 | 3,275 | 5,100 |
| 2018/06/28 | 3,215 | 3,285 | 3,215 | 3,240 | 5,300 |
| 2018/06/27 | 3,180 | 3,310 | 3,180 | 3,285 | 8,300 |
| 2018/06/26 | 3,050 | 3,225 | 2,980 | 3,170 | 13,500 |
| 2018/06/25 | 3,180 | 3,190 | 3,035 | 3,050 | 9,800 |
| 2018/06/22 | 3,005 | 3,200 | 3,005 | 3,140 | 17,300 |
| 2018/06/21 | 2,946 | 3,145 | 2,945 | 3,080 | 15,100 |
| 2018/06/20 | 2,984 | 2,995 | 2,910 | 2,986 | 24,800 |
| 2018/06/19 | 3,300 | 3,300 | 2,947 | 3,015 | 69,400 |
| 2018/06/18 | 3,530 | 3,530 | 3,305 | 3,330 | 34,300 |
| 2018/06/15 | 3,520 | 3,650 | 3,510 | 3,530 | 68,000 |
| 2018/06/14 | 3,935 | 3,960 | 3,865 | 3,940 | 39,600 |
| 2018/06/13 | 3,705 | 3,900 | 3,700 | 3,895 | 29,500 |
| 2018/06/12 | 3,680 | 3,710 | 3,670 | 3,685 | 5,800 |
| 2018/06/11 | 3,630 | 3,690 | 3,630 | 3,680 | 8,700 |
| 2018/06/08 | 3,650 | 3,650 | 3,595 | 3,600 | 5,700 |
| 2018/06/07 | 3,640 | 3,650 | 3,610 | 3,650 | 5,700 |
| 2018/06/06 | 3,685 | 3,685 | 3,580 | 3,600 | 13,900 |
| 2018/06/05 | 3,740 | 3,745 | 3,635 | 3,710 | 7,600 |
| 2018/06/04 | 3,695 | 3,745 | 3,665 | 3,720 | 8,700 |
| 2018/06/01 | 3,585 | 3,675 | 3,565 | 3,660 | 4,600 |
| 2018/05/31 | 3,675 | 3,675 | 3,550 | 3,565 | 4,900 |
| 2018/05/30 | 3,610 | 3,640 | 3,600 | 3,620 | 6,300 |
| 2018/05/29 | 3,755 | 3,755 | 3,640 | 3,650 | 7,500 |
| 2018/05/28 | 3,580 | 3,770 | 3,580 | 3,715 | 12,900 |
| 2018/05/25 | 3,570 | 3,635 | 3,570 | 3,580 | 4,400 |
| 2018/05/24 | 3,600 | 3,635 | 3,575 | 3,635 | 6,100 |
| 2018/05/23 | 3,645 | 3,675 | 3,600 | 3,625 | 9,500 |
| 2018/05/22 | 3,720 | 3,735 | 3,675 | 3,715 | 9,800 |
| 2018/05/21 | 3,565 | 3,670 | 3,560 | 3,655 | 11,400 |
| 2018/05/18 | 3,535 | 3,610 | 3,510 | 3,565 | 11,200 |
| 2018/05/17 | 3,570 | 3,590 | 3,510 | 3,525 | 16,600 |
| 2018/05/16 | 3,690 | 3,690 | 3,495 | 3,555 | 24,700 |
| 2018/05/15 | 3,870 | 3,870 | 3,740 | 3,770 | 18,000 |
| 2018/05/14 | 3,810 | 3,870 | 3,725 | 3,870 | 29,200 |
| 2018/05/11 | 3,590 | 3,770 | 3,570 | 3,740 | 18,200 |
| 2018/05/10 | 3,600 | 3,600 | 3,560 | 3,590 | 3,600 |
| 2018/05/09 | 3,545 | 3,610 | 3,510 | 3,580 | 7,000 |
| 2018/05/08 | 3,580 | 3,590 | 3,540 | 3,565 | 6,800 |
| 2018/05/07 | 3,520 | 3,525 | 3,485 | 3,525 | 10,400 |
| 2018/05/02 | 3,520 | 3,530 | 3,480 | 3,485 | 10,400 |
| 2018/05/01 | 3,525 | 3,595 | 3,520 | 3,590 | 8,200 |
| 2018/04/27 | 3,665 | 3,685 | 3,585 | 3,590 | 10,600 |
| 2018/04/26 | 3,660 | 3,695 | 3,635 | 3,665 | 5,400 |
| 2018/04/25 | 3,700 | 3,700 | 3,645 | 3,655 | 6,300 |
| 2018/04/24 | 3,660 | 3,750 | 3,660 | 3,700 | 6,500 |
| 2018/04/23 | 3,745 | 3,750 | 3,620 | 3,690 | 10,400 |
| 2018/04/20 | 3,815 | 3,815 | 3,730 | 3,755 | 5,800 |
| 2018/04/19 | 3,850 | 3,895 | 3,770 | 3,770 | 13,100 |
| 2018/04/18 | 3,810 | 3,840 | 3,720 | 3,830 | 9,400 |
| 2018/04/17 | 3,785 | 3,785 | 3,510 | 3,775 | 30,700 |
| 2018/04/16 | 3,825 | 3,840 | 3,705 | 3,720 | 16,800 |
| 2018/04/13 | 3,835 | 3,890 | 3,800 | 3,820 | 8,900 |
| 2018/04/12 | 3,890 | 3,900 | 3,805 | 3,815 | 12,700 |
| 2018/04/11 | 4,025 | 4,025 | 3,890 | 3,890 | 14,300 |
| 2018/04/10 | 4,030 | 4,070 | 3,960 | 4,025 | 12,500 |
| 2018/04/09 | 3,910 | 4,010 | 3,880 | 4,010 | 11,600 |
| 2018/04/06 | 4,080 | 4,085 | 3,955 | 4,010 | 20,700 |
| 2018/04/05 | 3,980 | 4,070 | 3,850 | 3,985 | 35,900 |
| 2018/04/04 | 4,135 | 4,135 | 3,880 | 3,880 | 56,600 |
| 2018/04/03 | 4,165 | 4,200 | 4,100 | 4,135 | 31,000 |
| 2018/04/02 | 4,200 | 4,280 | 4,170 | 4,265 | 30,300 |
| 2018/03/30 | 4,295 | 4,295 | 4,125 | 4,175 | 39,900 |
| 2018/03/29 | 4,275 | 4,310 | 4,210 | 4,240 | 31,800 |
| 2018/03/28 | 4,000 | 4,290 | 3,860 | 4,245 | 64,700 |
| 2018/03/27 | 4,050 | 4,135 | 4,000 | 4,070 | 69,200 |
| 2018/03/26 | 3,965 | 3,980 | 3,800 | 3,860 | 90,200 |
| 2018/03/23 | 3,840 | 3,925 | 3,725 | 3,755 | 79,400 |
| 2018/03/22 | 4,270 | 4,330 | 4,040 | 4,100 | 76,400 |
| 2018/03/20 | 4,325 | 4,435 | 4,250 | 4,250 | 121,900 |
| 2018/03/19 | 4,775 | 4,805 | 4,515 | 4,535 | 133,800 |
| 2018/03/16 | 4,865 | 5,170 | 4,815 | 4,955 | 446,200 |
| 2018/03/15 | 4,500 | 4,525 | 4,385 | 4,515 | 46,000 |
| 2018/03/14 | 4,325 | 4,530 | 4,300 | 4,475 | 81,800 |
| 2018/03/13 | 4,300 | 4,400 | 4,260 | 4,350 | 91,000 |
| 2018/03/12 | 4,520 | 4,540 | 4,260 | 4,295 | 56,600 |
| 2018/03/09 | 4,515 | 4,660 | 4,410 | 4,450 | 97,700 |
| 2018/03/08 | 4,325 | 4,660 | 4,310 | 4,400 | 202,400 |
| 2018/03/07 | 4,480 | 4,485 | 4,240 | 4,255 | 102,200 |
| 2018/03/06 | 4,890 | 4,965 | 4,480 | 4,485 | 134,300 |
| 2018/03/05 | 5,300 | 5,320 | 4,425 | 4,610 | 285,000 |
| 2018/03/02 | 5,750 | 5,770 | 5,300 | 5,370 | 302,300 |
| 2018/03/01 | 5,710 | 6,100 | 5,710 | 5,850 | 654,600 |
| 2018/02/28 | 5,960 | 6,450 | 5,690 | 5,790 | 1,297,100 |
| 2018/02/27 | 5,800 | 6,970 | 5,560 | 5,860 | 2,877,900 |
| 2018/02/26 | 5,380 | 6,200 | 5,200 | 6,200 | 1,093,700 |