MrMaxHD(8203)の株価時系列情報
MrMaxHD(8203)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 |
---|---|---|---|---|---|
2005/12/30 | 641 | 659 | 641 | 651 | 82,700 |
2005/12/29 | 660 | 660 | 640 | 645 | 248,200 |
2005/12/28 | 676 | 677 | 651 | 654 | 474,000 |
2005/12/27 | 655 | 684 | 632 | 660 | 1,524,700 |
2005/12/26 | 602 | 608 | 591 | 595 | 270,600 |
2005/12/22 | 610 | 626 | 600 | 602 | 247,000 |
2005/12/21 | 599 | 615 | 599 | 611 | 319,300 |
2005/12/20 | 592 | 609 | 585 | 599 | 328,900 |
2005/12/19 | 610 | 629 | 584 | 593 | 481,600 |
2005/12/16 | 615 | 618 | 602 | 608 | 544,700 |
2005/12/15 | 661 | 661 | 622 | 623 | 685,300 |
2005/12/14 | 703 | 725 | 612 | 649 | 3,836,700 |
2005/12/13 | 595 | 673 | 580 | 673 | 2,732,200 |
2005/12/12 | 572 | 595 | 562 | 573 | 1,900,800 |
2005/12/09 | 492 | 562 | 490 | 562 | 1,802,000 |
2005/12/08 | 485 | 488 | 480 | 482 | 148,300 |
2005/12/07 | 477 | 480 | 465 | 470 | 132,300 |
2005/12/06 | 456 | 469 | 454 | 462 | 134,600 |
2005/12/05 | 458 | 464 | 456 | 456 | 50,400 |
2005/12/02 | 467 | 469 | 460 | 460 | 50,100 |
2005/12/01 | 463 | 465 | 458 | 462 | 36,500 |
2005/11/30 | 463 | 463 | 456 | 458 | 39,000 |
2005/11/29 | 459 | 464 | 456 | 463 | 42,500 |
2005/11/28 | 453 | 458 | 451 | 456 | 47,700 |
2005/11/25 | 455 | 458 | 443 | 453 | 55,000 |
2005/11/24 | 461 | 461 | 451 | 453 | 49,400 |
2005/11/22 | 465 | 465 | 460 | 461 | 24,500 |
2005/11/21 | 468 | 468 | 457 | 457 | 44,400 |
2005/11/18 | 460 | 467 | 460 | 464 | 32,600 |
2005/11/17 | 455 | 460 | 453 | 458 | 51,600 |
2005/11/16 | 457 | 457 | 452 | 455 | 23,900 |
2005/11/15 | 454 | 457 | 453 | 453 | 45,600 |
2005/11/14 | 455 | 455 | 453 | 454 | 26,800 |
2005/11/11 | 451 | 458 | 451 | 455 | 34,300 |
2005/11/10 | 458 | 458 | 450 | 455 | 30,600 |
2005/11/09 | 454 | 458 | 451 | 453 | 34,900 |
2005/11/08 | 454 | 456 | 450 | 454 | 39,800 |
2005/11/07 | 450 | 453 | 442 | 453 | 31,200 |
2005/11/04 | 455 | 456 | 450 | 451 | 35,600 |
2005/11/02 | 459 | 459 | 453 | 454 | 45,900 |
2005/11/01 | 454 | 455 | 450 | 455 | 24,600 |
2005/10/31 | 446 | 452 | 445 | 449 | 48,300 |
2005/10/28 | 447 | 451 | 446 | 446 | 50,100 |
2005/10/27 | 441 | 446 | 441 | 446 | 32,700 |
2005/10/26 | 440 | 444 | 438 | 439 | 46,600 |
2005/10/25 | 437 | 442 | 436 | 438 | 51,000 |
2005/10/24 | 437 | 439 | 429 | 436 | 52,500 |
2005/10/21 | 435 | 437 | 431 | 437 | 48,100 |
2005/10/20 | 435 | 438 | 432 | 435 | 47,100 |
2005/10/19 | 438 | 440 | 431 | 432 | 73,300 |
2005/10/18 | 438 | 440 | 435 | 435 | 42,300 |
2005/10/17 | 437 | 445 | 436 | 436 | 37,100 |
2005/10/14 | 444 | 444 | 438 | 438 | 47,500 |
2005/10/13 | 437 | 439 | 435 | 438 | 56,800 |
2005/10/12 | 440 | 444 | 437 | 437 | 62,600 |
2005/10/11 | 437 | 440 | 436 | 440 | 33,700 |
2005/10/07 | 437 | 440 | 434 | 437 | 37,100 |
2005/10/06 | 442 | 445 | 434 | 437 | 52,300 |
2005/10/05 | 446 | 447 | 445 | 445 | 26,900 |
2005/10/04 | 451 | 451 | 445 | 449 | 33,900 |
2005/10/03 | 450 | 453 | 446 | 451 | 35,200 |
2005/09/30 | 456 | 458 | 442 | 454 | 57,800 |
2005/09/29 | 457 | 458 | 448 | 458 | 53,500 |
2005/09/28 | 453 | 457 | 450 | 455 | 42,700 |
2005/09/27 | 458 | 458 | 451 | 452 | 80,400 |
2005/09/26 | 460 | 468 | 456 | 460 | 99,800 |
2005/09/22 | 474 | 474 | 456 | 458 | 89,800 |
2005/09/21 | 476 | 481 | 470 | 475 | 89,100 |
2005/09/20 | 460 | 485 | 459 | 481 | 143,600 |
2005/09/16 | 460 | 460 | 456 | 459 | 29,400 |
2005/09/15 | 459 | 462 | 457 | 459 | 50,200 |
2005/09/14 | 460 | 462 | 457 | 459 | 22,600 |
2005/09/13 | 450 | 462 | 450 | 461 | 56,100 |
2005/09/12 | 463 | 465 | 458 | 460 | 20,900 |
2005/09/09 | 464 | 464 | 452 | 460 | 110,600 |
2005/09/08 | 456 | 457 | 450 | 454 | 12,600 |
2005/09/07 | 455 | 463 | 455 | 456 | 36,300 |
2005/09/06 | 464 | 467 | 456 | 458 | 41,300 |
2005/09/05 | 462 | 467 | 462 | 463 | 24,300 |
2005/09/02 | 465 | 468 | 460 | 467 | 27,600 |
2005/09/01 | 452 | 474 | 451 | 469 | 77,400 |
2005/08/31 | 445 | 453 | 441 | 452 | 21,100 |
2005/08/30 | 444 | 451 | 444 | 445 | 28,200 |
2005/08/29 | 451 | 451 | 446 | 446 | 36,000 |
2005/08/26 | 453 | 455 | 453 | 454 | 14,600 |
2005/08/25 | 453 | 460 | 452 | 452 | 53,700 |
2005/08/24 | 454 | 460 | 454 | 457 | 36,000 |
2005/08/23 | 458 | 459 | 452 | 452 | 52,000 |
2005/08/22 | 453 | 458 | 453 | 458 | 30,300 |
2005/08/19 | 452 | 456 | 449 | 451 | 29,300 |
2005/08/18 | 454 | 456 | 448 | 450 | 16,500 |
2005/08/17 | 458 | 458 | 450 | 451 | 59,200 |
2005/08/16 | 455 | 458 | 452 | 458 | 14,100 |
2005/08/15 | 451 | 456 | 451 | 452 | 29,600 |
2005/08/12 | 457 | 460 | 453 | 457 | 33,500 |
2005/08/11 | 455 | 457 | 454 | 456 | 18,500 |
2005/08/10 | 454 | 458 | 452 | 457 | 39,400 |
2005/08/09 | 449 | 455 | 448 | 454 | 23,900 |
2005/08/08 | 443 | 449 | 437 | 448 | 38,500 |
2005/08/05 | 455 | 458 | 449 | 449 | 29,000 |
2005/08/04 | 451 | 460 | 443 | 457 | 58,900 |
2005/08/03 | 455 | 459 | 452 | 453 | 32,500 |
2005/08/02 | 457 | 461 | 453 | 457 | 41,800 |
2005/08/01 | 450 | 461 | 449 | 458 | 57,000 |
2005/07/29 | 456 | 463 | 451 | 459 | 40,600 |
2005/07/28 | 460 | 465 | 450 | 456 | 23,500 |
2005/07/27 | 458 | 463 | 457 | 460 | 27,200 |
2005/07/26 | 449 | 460 | 449 | 460 | 35,000 |
2005/07/25 | 452 | 456 | 450 | 450 | 68,000 |
2005/07/22 | 454 | 459 | 450 | 452 | 23,400 |
2005/07/21 | 456 | 471 | 456 | 459 | 74,000 |
2005/07/20 | 438 | 479 | 437 | 465 | 230,300 |
2005/07/19 | 438 | 438 | 430 | 438 | 24,200 |
2005/07/15 | 433 | 438 | 426 | 436 | 41,100 |
2005/07/14 | 433 | 439 | 432 | 433 | 32,800 |
2005/07/13 | 440 | 442 | 434 | 438 | 25,400 |
2005/07/12 | 432 | 445 | 432 | 438 | 55,900 |
2005/07/11 | 432 | 440 | 430 | 437 | 30,500 |
2005/07/08 | 430 | 438 | 427 | 435 | 29,800 |
2005/07/07 | 432 | 437 | 432 | 434 | 13,900 |
2005/07/06 | 430 | 438 | 430 | 437 | 25,600 |
2005/07/05 | 426 | 434 | 423 | 428 | 17,500 |
2005/07/04 | 430 | 438 | 430 | 435 | 36,800 |
2005/07/01 | 440 | 440 | 430 | 430 | 37,000 |
2005/06/30 | 434 | 444 | 432 | 439 | 60,800 |
2005/06/29 | 435 | 436 | 429 | 435 | 37,800 |
2005/06/28 | 434 | 436 | 431 | 434 | 26,000 |
2005/06/27 | 434 | 437 | 430 | 435 | 58,600 |
2005/06/24 | 415 | 432 | 415 | 432 | 78,300 |
2005/06/23 | 415 | 420 | 405 | 416 | 36,500 |
2005/06/22 | 422 | 423 | 417 | 423 | 18,300 |
2005/06/21 | 422 | 424 | 412 | 418 | 33,200 |
2005/06/20 | 419 | 428 | 418 | 421 | 49,800 |
2005/06/17 | 415 | 418 | 411 | 418 | 39,500 |
2005/06/16 | 414 | 414 | 412 | 413 | 8,300 |
2005/06/15 | 414 | 414 | 411 | 414 | 28,500 |
2005/06/14 | 412 | 412 | 411 | 411 | 10,400 |
2005/06/13 | 408 | 414 | 408 | 412 | 17,200 |
2005/06/10 | 409 | 412 | 406 | 411 | 36,800 |
2005/06/09 | 405 | 410 | 405 | 407 | 17,700 |
2005/06/08 | 410 | 414 | 407 | 410 | 26,100 |
2005/06/07 | 405 | 411 | 401 | 409 | 99,000 |
2005/06/06 | 400 | 405 | 396 | 402 | 29,000 |
2005/06/03 | 400 | 403 | 397 | 403 | 22,500 |
2005/06/02 | 404 | 404 | 398 | 398 | 33,800 |
2005/06/01 | 400 | 401 | 397 | 401 | 21,900 |
2005/05/31 | 398 | 399 | 394 | 399 | 20,000 |
2005/05/30 | 391 | 396 | 391 | 396 | 34,700 |
2005/05/27 | 393 | 395 | 385 | 391 | 22,900 |
2005/05/26 | 389 | 393 | 385 | 390 | 13,600 |
2005/05/25 | 395 | 396 | 392 | 392 | 51,000 |
2005/05/24 | 395 | 397 | 393 | 393 | 16,300 |
2005/05/23 | 390 | 393 | 390 | 392 | 19,300 |
2005/05/20 | 390 | 392 | 388 | 389 | 17,400 |
2005/05/19 | 382 | 390 | 381 | 388 | 40,200 |
2005/05/18 | 385 | 393 | 381 | 382 | 37,500 |
2005/05/17 | 394 | 394 | 385 | 386 | 25,800 |
2005/05/16 | 400 | 400 | 391 | 392 | 56,200 |
2005/05/13 | 401 | 401 | 397 | 398 | 14,600 |
2005/05/12 | 397 | 401 | 396 | 396 | 22,000 |
2005/05/11 | 403 | 403 | 395 | 398 | 20,700 |
2005/05/10 | 399 | 400 | 394 | 394 | 19,500 |
2005/05/09 | 402 | 403 | 395 | 402 | 21,500 |
2005/05/06 | 400 | 403 | 397 | 401 | 34,000 |
2005/05/02 | 397 | 400 | 392 | 395 | 27,800 |
2005/04/28 | 402 | 402 | 398 | 400 | 17,200 |
2005/04/27 | 398 | 401 | 398 | 401 | 16,000 |
2005/04/26 | 405 | 405 | 400 | 400 | 16,000 |
2005/04/25 | 400 | 405 | 398 | 402 | 28,700 |
2005/04/22 | 400 | 403 | 398 | 401 | 24,400 |
2005/04/21 | 402 | 402 | 380 | 392 | 66,800 |
2005/04/20 | 403 | 409 | 401 | 404 | 34,300 |
2005/04/19 | 391 | 401 | 387 | 400 | 35,700 |
2005/04/18 | 399 | 402 | 390 | 390 | 58,600 |
2005/04/15 | 407 | 410 | 393 | 406 | 45,000 |
2005/04/14 | 417 | 417 | 410 | 413 | 28,200 |
2005/04/13 | 414 | 425 | 414 | 419 | 46,100 |
2005/04/12 | 424 | 429 | 420 | 424 | 32,300 |
2005/04/11 | 423 | 431 | 423 | 426 | 69,100 |
2005/04/08 | 415 | 450 | 414 | 434 | 196,400 |
2005/04/07 | 411 | 415 | 405 | 414 | 64,100 |
2005/04/06 | 406 | 410 | 405 | 406 | 65,500 |
2005/04/05 | 409 | 409 | 405 | 406 | 35,400 |
2005/04/04 | 406 | 413 | 406 | 410 | 23,400 |
2005/04/01 | 406 | 416 | 406 | 415 | 40,300 |
2005/03/31 | 407 | 413 | 405 | 413 | 35,200 |
2005/03/30 | 403 | 407 | 401 | 406 | 29,400 |
2005/03/29 | 414 | 415 | 405 | 405 | 53,100 |
2005/03/28 | 418 | 424 | 410 | 411 | 51,300 |
2005/03/25 | 420 | 426 | 415 | 425 | 96,800 |
2005/03/24 | 419 | 422 | 416 | 418 | 60,100 |
2005/03/23 | 422 | 425 | 417 | 418 | 63,100 |
2005/03/22 | 419 | 421 | 417 | 417 | 50,800 |
2005/03/18 | 415 | 419 | 413 | 417 | 67,200 |
2005/03/17 | 408 | 420 | 406 | 411 | 80,800 |
2005/03/16 | 406 | 411 | 402 | 408 | 37,800 |
2005/03/15 | 410 | 414 | 405 | 405 | 59,300 |
2005/03/14 | 408 | 410 | 406 | 406 | 60,500 |
2005/03/11 | 398 | 405 | 398 | 400 | 107,200 |
2005/03/10 | 395 | 400 | 394 | 395 | 28,900 |
2005/03/09 | 398 | 403 | 395 | 395 | 66,200 |
2005/03/08 | 398 | 403 | 394 | 396 | 107,100 |
2005/03/07 | 392 | 396 | 391 | 396 | 40,500 |
2005/03/04 | 390 | 395 | 390 | 391 | 47,000 |
2005/03/03 | 389 | 393 | 389 | 390 | 32,500 |
2005/03/02 | 388 | 390 | 387 | 388 | 21,300 |
2005/03/01 | 382 | 386 | 381 | 386 | 26,200 |
2005/02/28 | 380 | 389 | 380 | 384 | 30,600 |
2005/02/25 | 380 | 384 | 380 | 380 | 38,600 |
2005/02/24 | 379 | 380 | 376 | 380 | 14,700 |
2005/02/23 | 375 | 378 | 375 | 375 | 9,100 |
2005/02/22 | 375 | 378 | 374 | 374 | 31,800 |
2005/02/21 | 381 | 384 | 379 | 379 | 33,100 |
2005/02/18 | 381 | 385 | 379 | 381 | 34,800 |
2005/02/17 | 382 | 385 | 381 | 381 | 9,800 |
2005/02/16 | 385 | 385 | 383 | 383 | 12,000 |
2005/02/15 | 381 | 387 | 381 | 386 | 20,000 |
2005/02/14 | 381 | 389 | 381 | 384 | 28,500 |
2005/02/10 | 381 | 385 | 379 | 385 | 29,200 |
2005/02/09 | 382 | 384 | 381 | 381 | 13,600 |
2005/02/08 | 381 | 387 | 381 | 383 | 43,400 |
2005/02/07 | 384 | 387 | 383 | 384 | 19,900 |
2005/02/04 | 376 | 387 | 376 | 386 | 45,000 |
2005/02/03 | 379 | 384 | 377 | 380 | 40,500 |
2005/02/02 | 380 | 384 | 378 | 383 | 31,000 |
2005/02/01 | 378 | 382 | 378 | 382 | 22,300 |
2005/01/31 | 381 | 386 | 375 | 379 | 38,800 |
2005/01/28 | 375 | 384 | 374 | 381 | 103,800 |
2005/01/27 | 369 | 372 | 369 | 371 | 29,300 |
2005/01/26 | 366 | 369 | 366 | 366 | 13,700 |
2005/01/25 | 365 | 367 | 362 | 364 | 35,300 |
2005/01/24 | 364 | 369 | 360 | 365 | 26,000 |
2005/01/21 | 362 | 363 | 357 | 361 | 18,700 |
2005/01/20 | 364 | 365 | 360 | 363 | 46,900 |
2005/01/19 | 363 | 365 | 362 | 364 | 17,700 |
2005/01/18 | 362 | 367 | 362 | 364 | 26,200 |
2005/01/17 | 365 | 367 | 363 | 366 | 20,400 |
2005/01/14 | 363 | 367 | 361 | 365 | 19,600 |
2005/01/13 | 361 | 365 | 359 | 365 | 29,100 |
2005/01/12 | 368 | 368 | 363 | 366 | 25,800 |
2005/01/11 | 367 | 368 | 360 | 368 | 33,800 |
2005/01/07 | 368 | 370 | 365 | 366 | 23,000 |
2005/01/06 | 364 | 368 | 363 | 365 | 19,900 |
2005/01/05 | 371 | 371 | 363 | 364 | 36,800 |
2005/01/04 | 372 | 373 | 370 | 371 | 9,600 |