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 |
---|---|---|---|---|---|
1997/12/30 | 375 | 400 | 374 | 400 | 6,600 |
1997/12/29 | 363 | 375 | 363 | 370 | 17,700 |
1997/12/26 | 361 | 370 | 360 | 363 | 7,200 |
1997/12/25 | 362 | 367 | 359 | 359 | 24,700 |
1997/12/24 | 359 | 359 | 336 | 359 | 38,100 |
1997/12/22 | 412 | 412 | 370 | 370 | 63,700 |
1997/12/19 | 407 | 410 | 400 | 402 | 20,900 |
1997/12/18 | 433 | 440 | 425 | 432 | 31,700 |
1997/12/17 | 400 | 430 | 400 | 425 | 37,700 |
1997/12/16 | 418 | 418 | 400 | 400 | 29,800 |
1997/12/15 | 400 | 417 | 400 | 410 | 40,600 |
1997/12/12 | 408 | 408 | 394 | 394 | 108,600 |
1997/12/11 | 439 | 439 | 416 | 418 | 42,000 |
1997/12/10 | 459 | 459 | 440 | 441 | 13,600 |
1997/12/09 | 451 | 462 | 450 | 459 | 15,800 |
1997/12/08 | 461 | 462 | 450 | 451 | 17,700 |
1997/12/05 | 470 | 480 | 460 | 468 | 30,900 |
1997/12/04 | 490 | 490 | 460 | 490 | 35,400 |
1997/12/03 | 500 | 500 | 491 | 491 | 26,900 |
1997/12/02 | 515 | 515 | 500 | 500 | 37,200 |
1997/12/01 | 504 | 515 | 500 | 502 | 60,000 |
1997/11/28 | 505 | 508 | 500 | 505 | 20,600 |
1997/11/27 | 502 | 510 | 500 | 510 | 17,400 |
1997/11/26 | 501 | 512 | 500 | 501 | 19,600 |
1997/11/25 | 512 | 512 | 501 | 501 | 23,100 |
1997/11/21 | 503 | 505 | 502 | 502 | 18,500 |
1997/11/20 | 500 | 511 | 500 | 510 | 38,200 |
1997/11/19 | 515 | 515 | 501 | 501 | 16,200 |
1997/11/18 | 545 | 547 | 540 | 545 | 30,600 |
1997/11/17 | 506 | 550 | 506 | 550 | 17,700 |
1997/11/14 | 506 | 506 | 500 | 500 | 10,900 |
1997/11/13 | 515 | 515 | 505 | 505 | 22,200 |
1997/11/12 | 512 | 514 | 512 | 514 | 9,400 |
1997/11/11 | 512 | 513 | 510 | 512 | 39,400 |
1997/11/10 | 501 | 520 | 500 | 511 | 17,400 |
1997/11/07 | 491 | 500 | 491 | 500 | 45,500 |
1997/11/06 | 522 | 525 | 495 | 495 | 98,800 |
1997/11/05 | 563 | 570 | 522 | 522 | 89,100 |
1997/11/04 | 590 | 590 | 550 | 562 | 36,700 |
1997/10/31 | 590 | 600 | 590 | 594 | 12,800 |
1997/10/30 | 610 | 610 | 590 | 590 | 24,500 |
1997/10/29 | 598 | 602 | 581 | 602 | 43,900 |
1997/10/28 | 631 | 640 | 630 | 638 | 6,500 |
1997/10/27 | 640 | 646 | 640 | 646 | 5,900 |
1997/10/24 | 609 | 640 | 609 | 640 | 8,200 |
1997/10/23 | 650 | 650 | 621 | 621 | 7,700 |
1997/10/22 | 650 | 650 | 621 | 621 | 15,900 |
1997/10/21 | 650 | 650 | 631 | 640 | 20,000 |
1997/10/20 | 650 | 650 | 620 | 630 | 25,700 |
1997/10/17 | 620 | 630 | 620 | 630 | 22,800 |
1997/10/16 | 597 | 610 | 589 | 610 | 10,300 |
1997/10/15 | 565 | 600 | 565 | 599 | 11,600 |
1997/10/14 | 581 | 585 | 564 | 565 | 14,800 |
1997/10/13 | 611 | 612 | 581 | 585 | 14,000 |
1997/10/09 | 610 | 620 | 590 | 591 | 43,000 |
1997/10/08 | 620 | 620 | 610 | 610 | 3,900 |
1997/10/07 | 620 | 630 | 620 | 620 | 10,800 |
1997/10/06 | 606 | 640 | 606 | 640 | 5,300 |
1997/10/03 | 581 | 600 | 580 | 600 | 17,800 |
1997/10/02 | 600 | 604 | 581 | 581 | 61,500 |
1997/10/01 | 600 | 601 | 590 | 590 | 59,600 |
1997/09/30 | 650 | 653 | 605 | 630 | 47,600 |
1997/09/29 | 670 | 679 | 650 | 653 | 28,500 |
1997/09/26 | 730 | 730 | 700 | 710 | 37,200 |
1997/09/25 | 750 | 750 | 720 | 734 | 12,100 |
1997/09/24 | 750 | 760 | 730 | 750 | 16,900 |
1997/09/22 | 780 | 785 | 740 | 750 | 38,500 |
1997/09/19 | 750 | 750 | 720 | 720 | 14,800 |
1997/09/18 | 750 | 750 | 735 | 743 | 30,500 |
1997/09/17 | 767 | 790 | 750 | 750 | 16,900 |
1997/09/16 | 792 | 792 | 770 | 770 | 7,600 |
1997/09/12 | 840 | 840 | 780 | 800 | 29,700 |
1997/09/11 | 840 | 840 | 825 | 826 | 5,100 |
1997/09/10 | 850 | 857 | 835 | 856 | 25,500 |
1997/09/09 | 813 | 850 | 811 | 850 | 7,100 |
1997/09/08 | 807 | 820 | 807 | 820 | 21,800 |
1997/09/05 | 810 | 810 | 801 | 807 | 45,300 |
1997/09/04 | 772 | 800 | 772 | 800 | 10,200 |
1997/09/03 | 755 | 780 | 750 | 767 | 35,000 |
1997/09/02 | 760 | 760 | 750 | 750 | 18,300 |
1997/09/01 | 750 | 776 | 745 | 750 | 41,800 |
1997/08/29 | 744 | 750 | 714 | 750 | 32,200 |
1997/08/28 | 749 | 749 | 744 | 744 | 25,400 |
1997/08/27 | 750 | 750 | 744 | 745 | 19,600 |
1997/08/26 | 752 | 752 | 744 | 750 | 19,900 |
1997/08/25 | 762 | 764 | 750 | 751 | 127,900 |
1997/08/22 | 775 | 775 | 760 | 761 | 47,400 |
1997/08/21 | 780 | 782 | 775 | 775 | 25,200 |
1997/08/20 | 784 | 793 | 778 | 778 | 34,700 |
1997/08/19 | 788 | 792 | 780 | 784 | 20,100 |
1997/08/18 | 780 | 780 | 770 | 778 | 25,200 |
1997/08/15 | 791 | 800 | 782 | 782 | 133,000 |
1997/08/14 | 795 | 809 | 791 | 800 | 79,200 |
1997/08/13 | 809 | 815 | 800 | 810 | 36,300 |
1997/08/12 | 794 | 800 | 790 | 799 | 13,300 |
1997/08/11 | 800 | 800 | 790 | 795 | 34,000 |
1997/08/08 | 830 | 830 | 779 | 800 | 39,900 |
1997/08/07 | 866 | 866 | 848 | 848 | 35,600 |
1997/08/06 | 860 | 870 | 855 | 870 | 19,300 |
1997/08/05 | 858 | 890 | 858 | 870 | 35,300 |
1997/08/04 | 905 | 905 | 850 | 857 | 50,500 |
1997/08/01 | 910 | 920 | 881 | 899 | 38,000 |
1997/07/31 | 945 | 948 | 930 | 930 | 42,800 |
1997/07/30 | 964 | 964 | 940 | 959 | 9,900 |
1997/07/29 | 973 | 973 | 960 | 960 | 37,200 |
1997/07/28 | 956 | 973 | 956 | 973 | 30,100 |
1997/07/25 | 955 | 966 | 951 | 956 | 22,600 |
1997/07/24 | 953 | 975 | 941 | 945 | 47,900 |
1997/07/23 | 935 | 960 | 930 | 953 | 48,200 |
1997/07/22 | 950 | 955 | 930 | 930 | 42,700 |
1997/07/18 | 950 | 960 | 946 | 946 | 93,500 |
1997/07/17 | 955 | 968 | 950 | 950 | 45,200 |
1997/07/16 | 960 | 960 | 950 | 955 | 45,300 |
1997/07/15 | 969 | 973 | 953 | 965 | 74,400 |
1997/07/14 | 976 | 976 | 971 | 973 | 25,000 |
1997/07/11 | 988 | 988 | 971 | 976 | 33,200 |
1997/07/10 | 1,000 | 1,000 | 980 | 988 | 66,500 |
1997/07/09 | 1,000 | 1,000 | 997 | 1,000 | 31,100 |
1997/07/08 | 1,000 | 1,010 | 995 | 998 | 34,200 |
1997/07/07 | 1,010 | 1,020 | 1,000 | 1,010 | 13,700 |
1997/07/04 | 1,010 | 1,020 | 1,010 | 1,010 | 10,100 |
1997/07/03 | 1,010 | 1,030 | 1,000 | 1,010 | 26,500 |
1997/07/02 | 1,020 | 1,020 | 1,000 | 1,010 | 54,800 |
1997/07/01 | 1,010 | 1,010 | 1,000 | 1,000 | 77,300 |
1997/06/30 | 1,020 | 1,020 | 1,000 | 1,000 | 53,500 |
1997/06/27 | 1,000 | 1,020 | 998 | 1,000 | 122,300 |
1997/06/26 | 1,030 | 1,050 | 1,020 | 1,020 | 71,800 |
1997/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 38,400 |
1997/06/24 | 1,090 | 1,100 | 1,070 | 1,070 | 37,500 |
1997/06/23 | 1,100 | 1,100 | 1,090 | 1,090 | 12,500 |
1997/06/20 | 1,120 | 1,120 | 1,080 | 1,100 | 21,700 |
1997/06/19 | 1,100 | 1,100 | 1,090 | 1,090 | 53,800 |
1997/06/18 | 1,130 | 1,130 | 1,100 | 1,100 | 11,200 |
1997/06/17 | 1,140 | 1,140 | 1,120 | 1,120 | 43,100 |
1997/06/16 | 1,160 | 1,160 | 1,140 | 1,140 | 12,400 |
1997/06/13 | 1,150 | 1,170 | 1,130 | 1,140 | 20,700 |
1997/06/12 | 1,130 | 1,150 | 1,120 | 1,130 | 8,400 |
1997/06/11 | 1,130 | 1,150 | 1,110 | 1,110 | 22,900 |
1997/06/10 | 1,110 | 1,130 | 1,100 | 1,110 | 43,900 |
1997/06/09 | 1,100 | 1,120 | 1,080 | 1,120 | 18,900 |
1997/06/06 | 1,090 | 1,130 | 1,090 | 1,100 | 12,200 |
1997/06/05 | 1,100 | 1,110 | 1,090 | 1,090 | 39,100 |
1997/06/04 | 1,120 | 1,120 | 1,110 | 1,110 | 28,100 |
1997/06/03 | 1,130 | 1,140 | 1,110 | 1,130 | 38,500 |
1997/06/02 | 1,130 | 1,140 | 1,110 | 1,130 | 38,300 |
1997/05/30 | 1,160 | 1,160 | 1,110 | 1,130 | 45,000 |
1997/05/29 | 1,160 | 1,160 | 1,140 | 1,150 | 31,100 |
1997/05/28 | 1,160 | 1,160 | 1,140 | 1,160 | 26,400 |
1997/05/27 | 1,180 | 1,180 | 1,160 | 1,160 | 19,700 |
1997/05/26 | 1,180 | 1,180 | 1,170 | 1,180 | 26,300 |
1997/05/23 | 1,200 | 1,200 | 1,180 | 1,200 | 14,400 |
1997/05/22 | 1,220 | 1,220 | 1,160 | 1,200 | 91,400 |
1997/05/21 | 1,280 | 1,310 | 1,260 | 1,300 | 197,700 |
1997/05/20 | 1,210 | 1,240 | 1,200 | 1,240 | 47,800 |
1997/05/19 | 1,180 | 1,220 | 1,160 | 1,200 | 26,300 |
1997/05/16 | 1,140 | 1,170 | 1,140 | 1,160 | 65,500 |
1997/05/15 | 1,140 | 1,160 | 1,130 | 1,140 | 35,000 |
1997/05/14 | 1,140 | 1,160 | 1,130 | 1,140 | 47,200 |
1997/05/13 | 1,180 | 1,180 | 1,140 | 1,140 | 44,600 |
1997/05/12 | 1,120 | 1,170 | 1,110 | 1,170 | 18,200 |
1997/05/09 | 1,130 | 1,130 | 1,120 | 1,120 | 24,500 |
1997/05/08 | 1,160 | 1,160 | 1,140 | 1,150 | 100,300 |
1997/05/07 | 1,160 | 1,170 | 1,150 | 1,160 | 18,500 |
1997/05/06 | 1,150 | 1,190 | 1,120 | 1,130 | 45,800 |
1997/05/02 | 1,190 | 1,190 | 1,140 | 1,140 | 49,900 |
1997/05/01 | 1,170 | 1,190 | 1,170 | 1,170 | 69,400 |
1997/04/30 | 1,150 | 1,170 | 1,140 | 1,170 | 38,300 |
1997/04/28 | 1,150 | 1,180 | 1,140 | 1,140 | 40,700 |
1997/04/25 | 1,120 | 1,150 | 1,100 | 1,150 | 65,100 |
1997/04/24 | 1,100 | 1,120 | 1,090 | 1,120 | 173,900 |
1997/04/23 | 1,100 | 1,110 | 1,080 | 1,090 | 33,500 |
1997/04/22 | 1,070 | 1,100 | 1,060 | 1,070 | 94,900 |
1997/04/21 | 1,050 | 1,080 | 1,040 | 1,060 | 85,300 |
1997/04/18 | 990 | 1,010 | 989 | 1,010 | 24,500 |
1997/04/17 | 960 | 970 | 960 | 970 | 38,700 |
1997/04/16 | 973 | 980 | 949 | 960 | 98,400 |
1997/04/15 | 960 | 975 | 960 | 974 | 26,700 |
1997/04/14 | 1,000 | 1,000 | 975 | 975 | 27,200 |
1997/04/11 | 999 | 1,000 | 979 | 1,000 | 60,000 |
1997/04/10 | 990 | 1,000 | 955 | 979 | 53,200 |
1997/04/09 | 1,030 | 1,030 | 984 | 985 | 29,200 |
1997/04/08 | 1,070 | 1,070 | 999 | 1,030 | 100,100 |
1997/04/07 | 1,110 | 1,130 | 1,070 | 1,100 | 35,900 |
1997/04/04 | 1,160 | 1,180 | 1,150 | 1,150 | 8,400 |
1997/04/03 | 1,210 | 1,220 | 1,180 | 1,180 | 56,600 |
1997/04/02 | 1,260 | 1,290 | 1,200 | 1,200 | 35,700 |
1997/04/01 | 1,280 | 1,280 | 1,220 | 1,240 | 19,900 |
1997/03/31 | 1,330 | 1,330 | 1,270 | 1,270 | 10,600 |
1997/03/28 | 1,240 | 1,290 | 1,240 | 1,290 | 8,900 |
1997/03/27 | 1,270 | 1,270 | 1,200 | 1,240 | 24,100 |
1997/03/26 | 1,300 | 1,320 | 1,270 | 1,270 | 4,400 |
1997/03/25 | 1,330 | 1,330 | 1,290 | 1,330 | 29,500 |
1997/03/24 | 1,310 | 1,360 | 1,310 | 1,350 | 28,400 |
1997/03/21 | 1,300 | 1,330 | 1,290 | 1,300 | 29,300 |
1997/03/19 | 1,300 | 1,320 | 1,250 | 1,250 | 10,400 |
1997/03/18 | 1,250 | 1,300 | 1,230 | 1,280 | 18,500 |
1997/03/17 | 1,240 | 1,240 | 1,210 | 1,220 | 8,700 |
1997/03/14 | 1,210 | 1,240 | 1,210 | 1,240 | 21,000 |
1997/03/13 | 1,210 | 1,240 | 1,200 | 1,240 | 9,100 |
1997/03/12 | 1,220 | 1,220 | 1,200 | 1,220 | 16,400 |
1997/03/11 | 1,230 | 1,240 | 1,210 | 1,210 | 15,500 |
1997/03/10 | 1,250 | 1,250 | 1,230 | 1,240 | 16,200 |
1997/03/07 | 1,280 | 1,280 | 1,250 | 1,250 | 34,100 |
1997/03/06 | 1,290 | 1,290 | 1,280 | 1,280 | 19,500 |
1997/03/05 | 1,300 | 1,310 | 1,280 | 1,290 | 20,800 |
1997/03/04 | 1,340 | 1,340 | 1,300 | 1,300 | 23,100 |
1997/03/03 | 1,310 | 1,310 | 1,300 | 1,300 | 6,600 |
1997/02/28 | 1,310 | 1,320 | 1,300 | 1,310 | 4,000 |
1997/02/27 | 1,310 | 1,320 | 1,300 | 1,310 | 11,000 |
1997/02/26 | 1,340 | 1,340 | 1,310 | 1,310 | 9,900 |
1997/02/25 | 1,320 | 1,340 | 1,310 | 1,320 | 13,900 |
1997/02/24 | 1,300 | 1,330 | 1,300 | 1,320 | 18,800 |
1997/02/21 | 1,320 | 1,330 | 1,300 | 1,310 | 11,600 |
1997/02/20 | 1,290 | 1,360 | 1,280 | 1,320 | 24,300 |
1997/02/19 | 1,290 | 1,310 | 1,280 | 1,280 | 43,700 |
1997/02/18 | 1,340 | 1,340 | 1,310 | 1,310 | 14,500 |
1997/02/17 | 1,380 | 1,380 | 1,340 | 1,340 | 20,100 |
1997/02/14 | 1,300 | 1,310 | 1,280 | 1,280 | 33,500 |
1997/02/13 | 1,290 | 1,300 | 1,280 | 1,290 | 26,400 |
1997/02/12 | 1,300 | 1,310 | 1,290 | 1,290 | 18,800 |
1997/02/10 | 1,300 | 1,300 | 1,280 | 1,300 | 22,500 |
1997/02/07 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
1997/02/06 | 1,300 | 1,310 | 1,290 | 1,290 | 44,900 |
1997/02/05 | 1,320 | 1,330 | 1,300 | 1,300 | 55,800 |
1997/02/04 | 1,330 | 1,350 | 1,320 | 1,320 | 43,600 |
1997/02/03 | 1,350 | 1,360 | 1,320 | 1,320 | 44,600 |
1997/01/31 | 1,370 | 1,370 | 1,350 | 1,350 | 21,400 |
1997/01/30 | 1,390 | 1,420 | 1,360 | 1,370 | 22,200 |
1997/01/29 | 1,360 | 1,380 | 1,350 | 1,380 | 12,000 |
1997/01/28 | 1,340 | 1,390 | 1,340 | 1,380 | 11,700 |
1997/01/27 | 1,360 | 1,360 | 1,340 | 1,340 | 9,400 |
1997/01/24 | 1,380 | 1,380 | 1,340 | 1,340 | 34,100 |
1997/01/23 | 1,360 | 1,360 | 1,340 | 1,340 | 14,600 |
1997/01/22 | 1,350 | 1,370 | 1,340 | 1,340 | 20,200 |
1997/01/21 | 1,400 | 1,400 | 1,300 | 1,310 | 78,000 |
1997/01/20 | 1,410 | 1,410 | 1,370 | 1,400 | 30,900 |
1997/01/17 | 1,400 | 1,420 | 1,390 | 1,390 | 24,200 |
1997/01/16 | 1,460 | 1,470 | 1,370 | 1,370 | 47,500 |
1997/01/14 | 1,370 | 1,460 | 1,370 | 1,440 | 23,500 |
1997/01/13 | 1,330 | 1,380 | 1,330 | 1,350 | 50,700 |
1997/01/10 | 1,370 | 1,380 | 1,280 | 1,330 | 149,700 |
1997/01/09 | 1,450 | 1,450 | 1,340 | 1,370 | 69,500 |
1997/01/08 | 1,470 | 1,500 | 1,470 | 1,470 | 22,500 |
1997/01/07 | 1,520 | 1,540 | 1,480 | 1,540 | 19,700 |
1997/01/06 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 |