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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,340 | 1,350 | 1,340 | 1,350 | 200 |
| 2003/12/29 | 1,330 | 1,330 | 1,270 | 1,270 | 300 |
| 2003/12/25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2003/12/24 | 1,300 | 1,350 | 1,290 | 1,350 | 10,800 |
| 2003/12/22 | 1,300 | 1,300 | 1,200 | 1,290 | 4,400 |
| 2003/12/19 | 1,250 | 1,300 | 1,250 | 1,300 | 3,100 |
| 2003/12/18 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2003/12/17 | 1,260 | 1,270 | 1,260 | 1,260 | 4,900 |
| 2003/12/16 | 1,250 | 1,260 | 1,250 | 1,260 | 4,800 |
| 2003/12/15 | 1,250 | 1,260 | 1,250 | 1,250 | 1,000 |
| 2003/12/10 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2003/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2003/12/04 | 1,250 | 1,250 | 1,180 | 1,180 | 400 |
| 2003/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2003/12/01 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2003/11/27 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2003/11/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,800 |
| 2003/11/21 | 1,270 | 1,270 | 1,270 | 1,270 | 3,300 |
| 2003/11/20 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 |
| 2003/11/19 | 1,230 | 1,250 | 1,230 | 1,250 | 800 |
| 2003/11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2003/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2003/11/10 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2003/11/06 | 1,240 | 1,240 | 1,230 | 1,230 | 900 |
| 2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 |
| 2003/10/27 | 1,220 | 1,250 | 1,220 | 1,250 | 1,400 |
| 2003/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2003/10/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 |
| 2003/10/20 | 1,260 | 1,260 | 1,250 | 1,250 | 3,300 |
| 2003/10/17 | 1,250 | 1,260 | 1,250 | 1,260 | 1,100 |
| 2003/10/16 | 1,230 | 1,260 | 1,230 | 1,260 | 1,700 |
| 2003/10/14 | 1,210 | 1,220 | 1,200 | 1,220 | 600 |
| 2003/10/09 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2003/10/08 | 1,240 | 1,250 | 1,240 | 1,250 | 600 |
| 2003/10/07 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2003/10/06 | 1,210 | 1,210 | 1,210 | 1,210 | 900 |
| 2003/10/03 | 1,250 | 1,250 | 1,210 | 1,210 | 500 |
| 2003/09/30 | 1,200 | 1,210 | 1,200 | 1,210 | 1,200 |
| 2003/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2003/09/26 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2003/09/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,600 |
| 2003/09/24 | 1,240 | 1,270 | 1,240 | 1,270 | 5,400 |
| 2003/09/22 | 1,230 | 1,240 | 1,230 | 1,240 | 5,800 |
| 2003/09/19 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2003/09/18 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2003/09/17 | 1,230 | 1,230 | 1,220 | 1,220 | 200 |
| 2003/09/16 | 1,220 | 1,230 | 1,220 | 1,230 | 2,900 |
| 2003/09/11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2003/09/10 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2003/09/09 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2003/09/08 | 1,210 | 1,210 | 1,200 | 1,200 | 600 |
| 2003/09/05 | 1,210 | 1,210 | 1,200 | 1,200 | 400 |
| 2003/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2003/09/01 | 1,220 | 1,220 | 1,210 | 1,210 | 600 |
| 2003/08/27 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2003/08/25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,900 |
| 2003/08/22 | 1,200 | 1,230 | 1,200 | 1,230 | 1,100 |
| 2003/08/21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,900 |
| 2003/08/20 | 1,220 | 1,230 | 1,220 | 1,230 | 4,400 |
| 2003/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2003/08/15 | 1,230 | 1,230 | 1,220 | 1,220 | 1,200 |
| 2003/08/14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2003/08/13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2003/08/12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2003/08/11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2003/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2003/08/06 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2003/08/05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2003/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2003/07/30 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2003/07/29 | 1,240 | 1,240 | 1,240 | 1,240 | 4,300 |
| 2003/07/28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2003/07/25 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2003/07/23 | 1,240 | 1,250 | 1,240 | 1,250 | 3,300 |
| 2003/07/22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,300 |
| 2003/07/18 | 1,220 | 1,240 | 1,220 | 1,240 | 1,100 |
| 2003/07/16 | 1,220 | 1,220 | 1,200 | 1,200 | 1,600 |
| 2003/07/14 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2003/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/07/10 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2003/07/09 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2003/07/08 | 1,240 | 1,240 | 1,210 | 1,210 | 500 |
| 2003/07/07 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 |
| 2003/07/04 | 1,200 | 1,240 | 1,200 | 1,240 | 1,200 |
| 2003/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/07/02 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2003/07/01 | 1,180 | 1,240 | 1,160 | 1,240 | 2,600 |
| 2003/06/30 | 1,200 | 1,240 | 1,180 | 1,180 | 4,400 |
| 2003/06/26 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2003/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 8,700 |
| 2003/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,400 |
| 2003/06/20 | 1,200 | 1,200 | 1,180 | 1,200 | 3,900 |
| 2003/06/18 | 1,190 | 1,200 | 1,170 | 1,200 | 700 |
| 2003/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2003/06/13 | 1,190 | 1,190 | 1,180 | 1,190 | 1,900 |
| 2003/06/12 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2003/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,700 |
| 2003/06/10 | 1,150 | 1,180 | 1,150 | 1,180 | 300 |
| 2003/06/09 | 1,110 | 1,130 | 1,110 | 1,130 | 1,100 |
| 2003/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 |
| 2003/06/03 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 2003/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 2003/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2003/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 |
| 2003/05/21 | 1,190 | 1,200 | 1,190 | 1,200 | 4,300 |
| 2003/05/20 | 1,160 | 1,160 | 1,130 | 1,130 | 4,100 |
| 2003/05/19 | 1,120 | 1,180 | 1,120 | 1,180 | 300 |
| 2003/05/16 | 1,100 | 1,100 | 1,090 | 1,090 | 800 |
| 2003/05/15 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2003/05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 |
| 2003/05/09 | 1,100 | 1,100 | 1,080 | 1,080 | 400 |
| 2003/05/08 | 1,090 | 1,090 | 1,080 | 1,080 | 300 |
| 2003/05/07 | 1,100 | 1,100 | 1,090 | 1,090 | 800 |
| 2003/05/06 | 1,100 | 1,100 | 1,080 | 1,080 | 500 |
| 2003/05/02 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 |
| 2003/04/28 | 1,100 | 1,100 | 1,090 | 1,090 | 200 |
| 2003/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/04/24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,300 |
| 2003/04/21 | 1,130 | 1,150 | 1,120 | 1,150 | 5,200 |
| 2003/04/18 | 1,120 | 1,150 | 1,110 | 1,120 | 1,700 |
| 2003/04/17 | 1,110 | 1,150 | 1,110 | 1,150 | 1,700 |
| 2003/04/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,500 |
| 2003/04/15 | 1,100 | 1,120 | 1,100 | 1,110 | 1,700 |
| 2003/04/14 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 |
| 2003/04/11 | 1,140 | 1,140 | 1,100 | 1,110 | 2,100 |
| 2003/04/03 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2003/04/02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2003/04/01 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2003/03/26 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2003/03/25 | 1,200 | 1,200 | 1,190 | 1,190 | 2,300 |
| 2003/03/24 | 1,180 | 1,190 | 1,180 | 1,190 | 3,800 |
| 2003/03/20 | 1,190 | 1,190 | 1,150 | 1,180 | 4,700 |
| 2003/03/19 | 1,180 | 1,190 | 1,150 | 1,190 | 4,400 |
| 2003/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2003/03/12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,900 |
| 2003/03/11 | 1,150 | 1,150 | 1,150 | 1,150 | 800 |
| 2003/03/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/03/07 | 1,150 | 1,150 | 1,140 | 1,140 | 500 |
| 2003/03/03 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
| 2003/02/28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2003/02/27 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2003/02/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,900 |
| 2003/02/21 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 |
| 2003/02/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 |
| 2003/02/19 | 1,190 | 1,190 | 1,150 | 1,190 | 600 |
| 2003/02/18 | 1,160 | 1,160 | 1,150 | 1,150 | 1,900 |
| 2003/02/17 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2003/02/13 | 1,140 | 1,150 | 1,140 | 1,150 | 2,600 |
| 2003/02/12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2003/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2003/02/04 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2003/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/01/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2003/01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2003/01/24 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2003/01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
| 2003/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | 3,700 |
| 2003/01/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,600 |
| 2003/01/17 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2003/01/16 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2003/01/15 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2003/01/08 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |