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 |
|---|---|---|---|---|---|
| 2009/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/12/28 | 1,230 | 1,251 | 1,230 | 1,251 | 900 |
| 2009/12/25 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 |
| 2009/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/12/22 | 1,265 | 1,265 | 1,250 | 1,250 | 2,700 |
| 2009/12/21 | 1,270 | 1,270 | 1,230 | 1,268 | 4,800 |
| 2009/12/18 | 1,279 | 1,279 | 1,270 | 1,279 | 1,400 |
| 2009/12/17 | 1,275 | 1,279 | 1,271 | 1,279 | 2,300 |
| 2009/12/16 | 1,255 | 1,275 | 1,255 | 1,275 | 1,500 |
| 2009/12/15 | 1,250 | 1,254 | 1,250 | 1,254 | 900 |
| 2009/12/14 | 1,262 | 1,285 | 1,262 | 1,285 | 3,800 |
| 2009/12/11 | 1,281 | 1,287 | 1,261 | 1,261 | 3,800 |
| 2009/12/09 | 1,251 | 1,281 | 1,251 | 1,281 | 3,200 |
| 2009/12/07 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2009/12/04 | 1,253 | 1,253 | 1,253 | 1,253 | 200 |
| 2009/12/03 | 1,253 | 1,253 | 1,253 | 1,253 | 300 |
| 2009/11/30 | 1,253 | 1,253 | 1,253 | 1,253 | 400 |
| 2009/11/26 | 1,294 | 1,294 | 1,260 | 1,260 | 1,300 |
| 2009/11/25 | 1,258 | 1,294 | 1,258 | 1,294 | 500 |
| 2009/11/24 | 1,280 | 1,280 | 1,255 | 1,255 | 3,400 |
| 2009/11/20 | 1,289 | 1,289 | 1,280 | 1,280 | 2,600 |
| 2009/11/19 | 1,290 | 1,297 | 1,284 | 1,297 | 2,000 |
| 2009/11/18 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2009/11/17 | 1,297 | 1,304 | 1,290 | 1,304 | 700 |
| 2009/11/16 | 1,317 | 1,317 | 1,277 | 1,277 | 600 |
| 2009/11/13 | 1,291 | 1,299 | 1,291 | 1,299 | 200 |
| 2009/11/12 | 1,266 | 1,266 | 1,251 | 1,251 | 2,000 |
| 2009/11/09 | 1,281 | 1,281 | 1,261 | 1,261 | 1,300 |
| 2009/10/29 | 1,266 | 1,266 | 1,253 | 1,253 | 500 |
| 2009/10/28 | 1,270 | 1,280 | 1,270 | 1,280 | 600 |
| 2009/10/26 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2009/10/23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 |
| 2009/10/22 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2009/10/21 | 1,290 | 1,290 | 1,290 | 1,290 | 3,100 |
| 2009/10/20 | 1,300 | 1,300 | 1,295 | 1,295 | 2,600 |
| 2009/10/19 | 1,287 | 1,319 | 1,283 | 1,318 | 3,100 |
| 2009/10/16 | 1,277 | 1,289 | 1,271 | 1,277 | 900 |
| 2009/10/15 | 1,263 | 1,274 | 1,263 | 1,274 | 400 |
| 2009/10/14 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2009/10/09 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2009/10/08 | 1,227 | 1,270 | 1,227 | 1,270 | 1,200 |
| 2009/10/06 | 1,227 | 1,227 | 1,227 | 1,227 | 400 |
| 2009/10/05 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2009/10/02 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2009/10/01 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2009/09/30 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2009/09/28 | 1,252 | 1,272 | 1,252 | 1,272 | 400 |
| 2009/09/25 | 1,304 | 1,304 | 1,252 | 1,252 | 3,700 |
| 2009/09/24 | 1,349 | 1,349 | 1,300 | 1,340 | 3,200 |
| 2009/09/18 | 1,288 | 1,350 | 1,276 | 1,350 | 2,900 |
| 2009/09/17 | 1,279 | 1,288 | 1,265 | 1,288 | 1,700 |
| 2009/09/16 | 1,265 | 1,275 | 1,265 | 1,275 | 600 |
| 2009/09/15 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2009/09/14 | 1,255 | 1,255 | 1,255 | 1,255 | 1,100 |
| 2009/09/11 | 1,277 | 1,279 | 1,270 | 1,279 | 1,600 |
| 2009/09/10 | 1,275 | 1,276 | 1,275 | 1,276 | 700 |
| 2009/09/09 | 1,270 | 1,271 | 1,265 | 1,265 | 600 |
| 2009/09/08 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2009/09/07 | 1,275 | 1,275 | 1,270 | 1,275 | 300 |
| 2009/09/04 | 1,270 | 1,270 | 1,266 | 1,266 | 300 |
| 2009/09/02 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2009/09/01 | 1,256 | 1,265 | 1,256 | 1,265 | 200 |
| 2009/08/27 | 1,280 | 1,280 | 1,250 | 1,250 | 800 |
| 2009/08/26 | 1,279 | 1,280 | 1,261 | 1,280 | 900 |
| 2009/08/25 | 1,261 | 1,261 | 1,261 | 1,261 | 600 |
| 2009/08/21 | 1,280 | 1,280 | 1,261 | 1,261 | 2,800 |
| 2009/08/20 | 1,289 | 1,289 | 1,271 | 1,280 | 3,200 |
| 2009/08/19 | 1,265 | 1,298 | 1,265 | 1,298 | 2,000 |
| 2009/08/18 | 1,249 | 1,251 | 1,249 | 1,250 | 300 |
| 2009/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/08/14 | 1,264 | 1,264 | 1,250 | 1,250 | 2,000 |
| 2009/08/12 | 1,267 | 1,267 | 1,250 | 1,250 | 1,000 |
| 2009/08/11 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/08/06 | 1,251 | 1,251 | 1,250 | 1,250 | 2,400 |
| 2009/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2009/08/04 | 1,241 | 1,280 | 1,240 | 1,280 | 1,600 |
| 2009/07/29 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/07/27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/07/24 | 1,280 | 1,280 | 1,270 | 1,270 | 1,300 |
| 2009/07/23 | 1,270 | 1,280 | 1,270 | 1,280 | 200 |
| 2009/07/22 | 1,279 | 1,279 | 1,270 | 1,270 | 2,900 |
| 2009/07/21 | 1,270 | 1,279 | 1,270 | 1,279 | 2,800 |
| 2009/07/17 | 1,275 | 1,289 | 1,275 | 1,281 | 2,400 |
| 2009/07/16 | 1,280 | 1,288 | 1,270 | 1,270 | 1,500 |
| 2009/07/15 | 1,269 | 1,270 | 1,269 | 1,270 | 400 |
| 2009/07/14 | 1,249 | 1,250 | 1,240 | 1,250 | 1,200 |
| 2009/07/08 | 1,248 | 1,249 | 1,240 | 1,240 | 1,300 |
| 2009/07/06 | 1,241 | 1,241 | 1,241 | 1,241 | 200 |
| 2009/07/03 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2009/07/02 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2009/06/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2009/06/29 | 1,270 | 1,275 | 1,270 | 1,275 | 4,200 |
| 2009/06/25 | 1,275 | 1,275 | 1,275 | 1,275 | 2,400 |
| 2009/06/24 | 1,234 | 1,275 | 1,234 | 1,275 | 500 |
| 2009/06/23 | 1,259 | 1,259 | 1,225 | 1,245 | 3,100 |
| 2009/06/22 | 1,277 | 1,277 | 1,200 | 1,260 | 5,200 |
| 2009/06/19 | 1,253 | 1,279 | 1,253 | 1,278 | 3,400 |
| 2009/06/18 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2009/06/17 | 1,270 | 1,277 | 1,265 | 1,276 | 600 |
| 2009/06/16 | 1,260 | 1,279 | 1,260 | 1,277 | 2,000 |
| 2009/06/15 | 1,270 | 1,290 | 1,270 | 1,290 | 900 |
| 2009/06/12 | 1,297 | 1,297 | 1,257 | 1,289 | 4,500 |
| 2009/06/11 | 1,250 | 1,299 | 1,250 | 1,299 | 1,500 |
| 2009/06/10 | 1,226 | 1,230 | 1,212 | 1,215 | 2,600 |
| 2009/06/09 | 1,201 | 1,206 | 1,201 | 1,206 | 800 |
| 2009/06/08 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2009/06/04 | 1,225 | 1,225 | 1,212 | 1,214 | 1,000 |
| 2009/06/03 | 1,224 | 1,225 | 1,224 | 1,225 | 1,300 |
| 2009/06/02 | 1,229 | 1,229 | 1,221 | 1,223 | 1,000 |
| 2009/06/01 | 1,215 | 1,220 | 1,211 | 1,220 | 500 |
| 2009/05/29 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2009/05/28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2009/05/27 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2009/05/26 | 1,200 | 1,207 | 1,191 | 1,191 | 1,000 |
| 2009/05/25 | 1,230 | 1,230 | 1,200 | 1,213 | 2,200 |
| 2009/05/22 | 1,220 | 1,240 | 1,210 | 1,236 | 1,000 |
| 2009/05/21 | 1,274 | 1,274 | 1,200 | 1,200 | 6,900 |
| 2009/05/20 | 1,339 | 1,339 | 1,250 | 1,299 | 3,500 |
| 2009/05/19 | 1,205 | 1,359 | 1,205 | 1,359 | 3,000 |
| 2009/05/18 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2009/05/15 | 1,200 | 1,219 | 1,200 | 1,202 | 3,700 |
| 2009/05/12 | 1,182 | 1,182 | 1,181 | 1,181 | 1,500 |
| 2009/05/08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2009/05/07 | 1,201 | 1,201 | 1,200 | 1,200 | 1,000 |
| 2009/05/01 | 1,193 | 1,200 | 1,193 | 1,200 | 1,100 |
| 2009/04/28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/04/24 | 1,227 | 1,227 | 1,227 | 1,227 | 1,200 |
| 2009/04/23 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/04/22 | 1,185 | 1,185 | 1,183 | 1,183 | 200 |
| 2009/04/21 | 1,229 | 1,229 | 1,170 | 1,170 | 3,900 |
| 2009/04/20 | 1,229 | 1,229 | 1,225 | 1,229 | 4,100 |
| 2009/04/17 | 1,225 | 1,229 | 1,225 | 1,229 | 1,200 |
| 2009/04/16 | 1,229 | 1,229 | 1,225 | 1,225 | 400 |
| 2009/04/15 | 1,218 | 1,229 | 1,218 | 1,229 | 800 |
| 2009/04/14 | 1,174 | 1,176 | 1,174 | 1,176 | 300 |
| 2009/04/10 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2009/04/09 | 1,165 | 1,166 | 1,165 | 1,166 | 400 |
| 2009/04/07 | 1,201 | 1,202 | 1,199 | 1,199 | 500 |
| 2009/04/06 | 1,200 | 1,200 | 1,199 | 1,199 | 2,200 |
| 2009/03/31 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/03/30 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2009/03/27 | 1,205 | 1,205 | 1,205 | 1,205 | 700 |
| 2009/03/26 | 1,230 | 1,230 | 1,225 | 1,225 | 500 |
| 2009/03/25 | 1,252 | 1,254 | 1,250 | 1,251 | 3,200 |
| 2009/03/24 | 1,239 | 1,274 | 1,239 | 1,254 | 7,200 |
| 2009/03/23 | 1,239 | 1,239 | 1,226 | 1,226 | 3,400 |
| 2009/03/19 | 1,225 | 1,239 | 1,225 | 1,239 | 200 |
| 2009/03/18 | 1,229 | 1,240 | 1,229 | 1,240 | 2,800 |
| 2009/03/17 | 1,228 | 1,228 | 1,228 | 1,228 | 300 |
| 2009/03/16 | 1,228 | 1,228 | 1,220 | 1,227 | 400 |
| 2009/03/12 | 1,216 | 1,219 | 1,215 | 1,215 | 500 |
| 2009/03/11 | 1,227 | 1,227 | 1,216 | 1,216 | 1,500 |
| 2009/03/10 | 1,216 | 1,216 | 1,215 | 1,215 | 200 |
| 2009/03/05 | 1,225 | 1,225 | 1,208 | 1,208 | 1,100 |
| 2009/03/04 | 1,229 | 1,229 | 1,225 | 1,225 | 300 |
| 2009/03/03 | 1,220 | 1,220 | 1,201 | 1,201 | 600 |
| 2009/03/02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/02/26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/02/25 | 1,232 | 1,232 | 1,232 | 1,232 | 1,300 |
| 2009/02/24 | 1,210 | 1,233 | 1,210 | 1,233 | 700 |
| 2009/02/23 | 1,233 | 1,233 | 1,210 | 1,210 | 4,300 |
| 2009/02/20 | 1,219 | 1,233 | 1,219 | 1,233 | 4,800 |
| 2009/02/19 | 1,219 | 1,219 | 1,219 | 1,219 | 400 |
| 2009/02/18 | 1,211 | 1,212 | 1,211 | 1,212 | 200 |
| 2009/02/16 | 1,210 | 1,220 | 1,210 | 1,220 | 1,100 |
| 2009/02/13 | 1,220 | 1,220 | 1,210 | 1,210 | 1,200 |
| 2009/02/12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/02/09 | 1,210 | 1,211 | 1,210 | 1,211 | 500 |
| 2009/02/06 | 1,216 | 1,220 | 1,212 | 1,212 | 1,600 |
| 2009/02/05 | 1,220 | 1,236 | 1,216 | 1,216 | 1,200 |
| 2009/02/04 | 1,220 | 1,220 | 1,215 | 1,220 | 1,400 |
| 2009/02/03 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/02/02 | 1,220 | 1,223 | 1,220 | 1,220 | 500 |
| 2009/01/30 | 1,211 | 1,220 | 1,211 | 1,220 | 300 |
| 2009/01/29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/01/28 | 1,228 | 1,228 | 1,210 | 1,210 | 1,000 |
| 2009/01/26 | 1,228 | 1,228 | 1,208 | 1,208 | 1,300 |
| 2009/01/23 | 1,212 | 1,229 | 1,212 | 1,229 | 1,200 |
| 2009/01/22 | 1,211 | 1,211 | 1,211 | 1,211 | 200 |
| 2009/01/21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,800 |
| 2009/01/20 | 1,239 | 1,240 | 1,219 | 1,230 | 3,900 |
| 2009/01/19 | 1,235 | 1,244 | 1,229 | 1,244 | 1,200 |
| 2009/01/16 | 1,235 | 1,235 | 1,215 | 1,215 | 1,900 |
| 2009/01/15 | 1,210 | 1,220 | 1,210 | 1,211 | 700 |
| 2009/01/14 | 1,220 | 1,220 | 1,215 | 1,215 | 200 |
| 2009/01/13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2009/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/01/06 | 1,235 | 1,235 | 1,188 | 1,230 | 2,200 |
| 2009/01/05 | 1,201 | 1,235 | 1,200 | 1,235 | 700 |