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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,196 | 1,196 | 1,196 | 1,196 | 100 |
| 2010/12/29 | 0 | 0 | 0 | 1,196 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 1,196 | 0 |
| 2010/12/27 | 1,161 | 1,230 | 1,161 | 1,196 | 1,600 |
| 2010/12/24 | 1,220 | 1,220 | 1,152 | 1,152 | 3,400 |
| 2010/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,200 |
| 2010/12/21 | 1,201 | 1,220 | 1,201 | 1,220 | 5,400 |
| 2010/12/20 | 1,191 | 1,200 | 1,191 | 1,200 | 1,100 |
| 2010/12/17 | 1,196 | 1,214 | 1,188 | 1,191 | 500 |
| 2010/12/16 | 1,190 | 1,199 | 1,188 | 1,195 | 1,800 |
| 2010/12/15 | 1,199 | 1,199 | 1,190 | 1,190 | 800 |
| 2010/12/14 | 1,216 | 1,216 | 1,190 | 1,199 | 3,900 |
| 2010/12/13 | 1,211 | 1,216 | 1,188 | 1,216 | 500 |
| 2010/12/10 | 1,174 | 1,196 | 1,174 | 1,181 | 800 |
| 2010/12/09 | 1,191 | 1,230 | 1,190 | 1,230 | 1,100 |
| 2010/12/08 | 0 | 0 | 0 | 1,185 | 0 |
| 2010/12/07 | 1,174 | 1,185 | 1,174 | 1,185 | 1,300 |
| 2010/12/06 | 1,174 | 1,204 | 1,174 | 1,204 | 1,200 |
| 2010/12/03 | 0 | 0 | 0 | 1,234 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 1,234 | 0 |
| 2010/12/01 | 1,230 | 1,234 | 1,220 | 1,234 | 800 |
| 2010/11/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,800 |
| 2010/11/29 | 0 | 0 | 0 | 1,224 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 1,224 | 0 |
| 2010/11/25 | 1,224 | 1,224 | 1,224 | 1,224 | 1,300 |
| 2010/11/24 | 1,215 | 1,224 | 1,215 | 1,224 | 3,700 |
| 2010/11/22 | 1,199 | 1,215 | 1,199 | 1,215 | 2,800 |
| 2010/11/19 | 1,185 | 1,199 | 1,180 | 1,199 | 2,000 |
| 2010/11/18 | 1,219 | 1,219 | 1,200 | 1,200 | 500 |
| 2010/11/17 | 1,215 | 1,215 | 1,205 | 1,205 | 1,500 |
| 2010/11/16 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2010/11/15 | 1,200 | 1,200 | 1,171 | 1,200 | 400 |
| 2010/11/12 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2010/11/11 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2010/11/09 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2010/11/08 | 0 | 0 | 0 | 1,160 | 0 |
| 2010/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
| 2010/11/04 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2010/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2010/10/27 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2010/10/26 | 1,152 | 1,152 | 1,152 | 1,152 | 800 |
| 2010/10/25 | 1,150 | 1,152 | 1,150 | 1,152 | 1,100 |
| 2010/10/22 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/10/21 | 1,190 | 1,190 | 1,142 | 1,150 | 3,000 |
| 2010/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,300 |
| 2010/10/19 | 1,194 | 1,215 | 1,190 | 1,190 | 2,200 |
| 2010/10/18 | 1,215 | 1,215 | 1,185 | 1,185 | 200 |
| 2010/10/15 | 1,195 | 1,195 | 1,165 | 1,165 | 600 |
| 2010/10/14 | 1,145 | 1,146 | 1,145 | 1,146 | 500 |
| 2010/10/13 | 1,146 | 1,147 | 1,145 | 1,145 | 500 |
| 2010/10/12 | 1,160 | 1,160 | 1,145 | 1,145 | 1,200 |
| 2010/10/08 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2010/10/07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2010/10/06 | 0 | 0 | 0 | 1,190 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 1,190 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 1,190 | 0 |
| 2010/10/01 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2010/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2010/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2010/09/28 | 1,182 | 1,182 | 1,182 | 1,182 | 400 |
| 2010/09/27 | 1,234 | 1,234 | 1,204 | 1,220 | 1,200 |
| 2010/09/24 | 1,234 | 1,234 | 1,234 | 1,234 | 1,700 |
| 2010/09/22 | 1,235 | 1,235 | 1,234 | 1,234 | 2,800 |
| 2010/09/21 | 1,235 | 1,235 | 1,205 | 1,235 | 3,400 |
| 2010/09/17 | 1,230 | 1,245 | 1,230 | 1,235 | 2,500 |
| 2010/09/16 | 1,238 | 1,245 | 1,238 | 1,245 | 700 |
| 2010/09/15 | 1,238 | 1,238 | 1,238 | 1,238 | 300 |
| 2010/09/14 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2010/09/13 | 1,229 | 1,229 | 1,229 | 1,229 | 200 |
| 2010/09/10 | 1,205 | 1,210 | 1,205 | 1,210 | 400 |
| 2010/09/09 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2010/09/08 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2010/09/07 | 0 | 0 | 0 | 1,205 | 0 |
| 2010/09/06 | 1,202 | 1,205 | 1,202 | 1,205 | 700 |
| 2010/09/03 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
| 2010/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2010/09/01 | 1,210 | 1,210 | 1,200 | 1,200 | 400 |
| 2010/08/31 | 1,205 | 1,210 | 1,205 | 1,210 | 400 |
| 2010/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2010/08/27 | 0 | 0 | 0 | 1,205 | 0 |
| 2010/08/26 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2010/08/25 | 1,201 | 1,205 | 1,201 | 1,205 | 600 |
| 2010/08/24 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
| 2010/08/23 | 1,248 | 1,248 | 1,201 | 1,201 | 2,700 |
| 2010/08/20 | 1,248 | 1,248 | 1,248 | 1,248 | 2,600 |
| 2010/08/19 | 1,225 | 1,249 | 1,225 | 1,249 | 1,200 |
| 2010/08/18 | 1,220 | 1,225 | 1,220 | 1,225 | 900 |
| 2010/08/17 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2010/08/16 | 1,146 | 1,185 | 1,146 | 1,185 | 300 |
| 2010/08/13 | 1,165 | 1,165 | 1,146 | 1,146 | 300 |
| 2010/08/12 | 0 | 0 | 0 | 1,165 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 1,165 | 0 |
| 2010/08/10 | 1,180 | 1,180 | 1,165 | 1,165 | 200 |
| 2010/08/09 | 0 | 0 | 0 | 1,191 | 0 |
| 2010/08/06 | 1,180 | 1,191 | 1,161 | 1,191 | 400 |
| 2010/08/05 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
| 2010/08/04 | 0 | 0 | 0 | 1,204 | 0 |
| 2010/08/03 | 1,181 | 1,204 | 1,181 | 1,204 | 300 |
| 2010/08/02 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2010/07/30 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2010/07/29 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2010/07/26 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2010/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2010/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,900 |
| 2010/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 |
| 2010/07/16 | 1,190 | 1,210 | 1,190 | 1,210 | 800 |
| 2010/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2010/07/14 | 1,180 | 1,188 | 1,180 | 1,180 | 700 |
| 2010/07/13 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2010/07/12 | 0 | 0 | 0 | 1,179 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 1,179 | 0 |
| 2010/07/08 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2010/07/07 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
| 2010/07/06 | 0 | 0 | 0 | 1,165 | 0 |
| 2010/07/05 | 1,174 | 1,174 | 1,165 | 1,165 | 500 |
| 2010/07/02 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2010/07/01 | 1,169 | 1,169 | 1,169 | 1,169 | 500 |
| 2010/06/30 | 0 | 0 | 0 | 1,169 | 0 |
| 2010/06/29 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2010/06/28 | 1,172 | 1,175 | 1,145 | 1,145 | 1,200 |
| 2010/06/25 | 1,240 | 1,240 | 1,139 | 1,151 | 10,400 |
| 2010/06/24 | 1,220 | 1,260 | 1,220 | 1,250 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 1,240 | 0 |
| 2010/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,600 |
| 2010/06/21 | 1,248 | 1,259 | 1,201 | 1,250 | 3,500 |
| 2010/06/18 | 1,240 | 1,248 | 1,240 | 1,248 | 6,200 |
| 2010/06/17 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 |
| 2010/06/16 | 1,225 | 1,227 | 1,190 | 1,190 | 500 |
| 2010/06/15 | 1,219 | 1,219 | 1,218 | 1,218 | 3,100 |
| 2010/06/14 | 1,218 | 1,219 | 1,218 | 1,218 | 1,400 |
| 2010/06/11 | 1,168 | 1,218 | 1,168 | 1,218 | 600 |
| 2010/06/10 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2010/06/09 | 0 | 0 | 0 | 1,161 | 0 |
| 2010/06/08 | 1,160 | 1,161 | 1,160 | 1,161 | 700 |
| 2010/06/07 | 0 | 0 | 0 | 1,165 | 0 |
| 2010/06/04 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2010/06/03 | 1,169 | 1,169 | 1,160 | 1,165 | 500 |
| 2010/06/02 | 1,156 | 1,156 | 1,156 | 1,156 | 400 |
| 2010/06/01 | 1,179 | 1,179 | 1,152 | 1,156 | 1,300 |
| 2010/05/31 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 |
| 2010/05/27 | 0 | 0 | 0 | 1,152 | 0 |
| 2010/05/26 | 1,161 | 1,161 | 1,146 | 1,152 | 1,000 |
| 2010/05/25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 |
| 2010/05/24 | 1,220 | 1,221 | 1,220 | 1,220 | 2,300 |
| 2010/05/21 | 1,200 | 1,220 | 1,200 | 1,220 | 1,400 |
| 2010/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 |
| 2010/05/19 | 1,184 | 1,222 | 1,175 | 1,222 | 1,300 |
| 2010/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2010/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/05/14 | 1,150 | 1,151 | 1,150 | 1,151 | 800 |
| 2010/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2010/05/12 | 1,155 | 1,155 | 1,155 | 1,155 | 700 |
| 2010/05/11 | 1,157 | 1,157 | 1,157 | 1,157 | 200 |
| 2010/05/10 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2010/05/07 | 1,198 | 1,198 | 1,155 | 1,155 | 900 |
| 2010/05/06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2010/04/30 | 1,166 | 1,166 | 1,166 | 1,166 | 200 |
| 2010/04/28 | 0 | 0 | 0 | 1,185 | 0 |
| 2010/04/27 | 1,180 | 1,185 | 1,180 | 1,185 | 600 |
| 2010/04/26 | 1,178 | 1,180 | 1,165 | 1,180 | 300 |
| 2010/04/23 | 1,181 | 1,181 | 1,180 | 1,180 | 1,400 |
| 2010/04/22 | 1,168 | 1,181 | 1,168 | 1,181 | 200 |
| 2010/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 3,100 |
| 2010/04/20 | 1,190 | 1,190 | 1,170 | 1,170 | 2,800 |
| 2010/04/19 | 1,200 | 1,200 | 1,170 | 1,190 | 400 |
| 2010/04/16 | 1,195 | 1,195 | 1,180 | 1,180 | 1,400 |
| 2010/04/15 | 1,194 | 1,194 | 1,194 | 1,194 | 200 |
| 2010/04/14 | 1,180 | 1,193 | 1,180 | 1,193 | 400 |
| 2010/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/04/12 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2010/04/09 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2010/04/08 | 1,188 | 1,190 | 1,180 | 1,190 | 600 |
| 2010/04/07 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2010/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2010/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/04/02 | 1,165 | 1,170 | 1,165 | 1,170 | 200 |
| 2010/04/01 | 1,195 | 1,195 | 1,175 | 1,195 | 900 |
| 2010/03/31 | 1,199 | 1,200 | 1,195 | 1,195 | 1,100 |
| 2010/03/30 | 1,195 | 1,195 | 1,180 | 1,180 | 200 |
| 2010/03/29 | 1,108 | 1,192 | 1,108 | 1,192 | 300 |
| 2010/03/26 | 1,190 | 1,203 | 1,190 | 1,203 | 2,900 |
| 2010/03/25 | 1,169 | 1,205 | 1,169 | 1,190 | 1,500 |
| 2010/03/24 | 1,200 | 1,200 | 1,166 | 1,167 | 6,200 |
| 2010/03/23 | 1,207 | 1,207 | 1,180 | 1,200 | 7,000 |
| 2010/03/19 | 1,221 | 1,238 | 1,205 | 1,207 | 4,000 |
| 2010/03/18 | 1,220 | 1,220 | 1,210 | 1,210 | 2,600 |
| 2010/03/17 | 1,235 | 1,235 | 1,218 | 1,220 | 2,700 |
| 2010/03/16 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2010/03/15 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2010/03/12 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2010/03/10 | 1,224 | 1,225 | 1,224 | 1,225 | 200 |
| 2010/03/09 | 1,225 | 1,227 | 1,208 | 1,211 | 500 |
| 2010/03/08 | 1,215 | 1,225 | 1,210 | 1,210 | 700 |
| 2010/03/05 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2010/03/04 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2010/03/03 | 1,215 | 1,215 | 1,200 | 1,200 | 1,800 |
| 2010/03/02 | 1,220 | 1,220 | 1,180 | 1,220 | 4,700 |
| 2010/02/25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,900 |
| 2010/02/24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2010/02/23 | 1,230 | 1,230 | 1,230 | 1,230 | 4,200 |
| 2010/02/22 | 1,240 | 1,240 | 1,230 | 1,230 | 2,900 |
| 2010/02/19 | 1,250 | 1,250 | 1,222 | 1,250 | 300 |
| 2010/02/18 | 1,240 | 1,240 | 1,227 | 1,227 | 2,700 |
| 2010/02/17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2010/02/16 | 1,234 | 1,234 | 1,220 | 1,220 | 1,500 |
| 2010/02/12 | 1,230 | 1,240 | 1,230 | 1,240 | 500 |
| 2010/02/10 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2010/02/09 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2010/02/05 | 1,208 | 1,239 | 1,208 | 1,239 | 300 |
| 2010/02/04 | 1,210 | 1,239 | 1,210 | 1,239 | 200 |
| 2010/02/02 | 1,215 | 1,215 | 1,212 | 1,215 | 300 |
| 2010/02/01 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2010/01/29 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2010/01/28 | 1,210 | 1,211 | 1,210 | 1,211 | 400 |
| 2010/01/27 | 1,221 | 1,221 | 1,210 | 1,211 | 900 |
| 2010/01/26 | 1,220 | 1,221 | 1,220 | 1,220 | 400 |
| 2010/01/25 | 1,221 | 1,221 | 1,220 | 1,220 | 1,800 |
| 2010/01/22 | 1,220 | 1,221 | 1,220 | 1,221 | 900 |
| 2010/01/21 | 1,228 | 1,230 | 1,227 | 1,230 | 4,300 |
| 2010/01/20 | 1,250 | 1,250 | 1,170 | 1,233 | 4,600 |
| 2010/01/19 | 1,250 | 1,259 | 1,242 | 1,259 | 4,300 |
| 2010/01/18 | 1,251 | 1,251 | 1,250 | 1,250 | 1,200 |
| 2010/01/15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/01/14 | 1,245 | 1,251 | 1,245 | 1,251 | 900 |
| 2010/01/13 | 1,243 | 1,250 | 1,243 | 1,250 | 400 |
| 2010/01/12 | 1,242 | 1,242 | 1,242 | 1,242 | 300 |
| 2010/01/08 | 1,241 | 1,249 | 1,241 | 1,241 | 400 |
| 2010/01/07 | 1,245 | 1,245 | 1,240 | 1,240 | 400 |
| 2010/01/06 | 1,245 | 1,245 | 1,245 | 1,245 | 300 |
| 2010/01/05 | 1,260 | 1,260 | 1,251 | 1,251 | 6,600 |
| 2010/01/04 | 1,250 | 1,251 | 1,250 | 1,251 | 300 |