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 |
---|---|---|---|---|---|
1998/12/30 | 420 | 434 | 420 | 434 | 20,300 |
1998/12/29 | 413 | 420 | 413 | 419 | 5,400 |
1998/12/28 | 410 | 429 | 410 | 413 | 7,400 |
1998/12/25 | 407 | 420 | 406 | 410 | 16,200 |
1998/12/24 | 407 | 407 | 400 | 406 | 6,700 |
1998/12/22 | 421 | 421 | 400 | 420 | 24,900 |
1998/12/21 | 422 | 422 | 420 | 420 | 9,100 |
1998/12/18 | 416 | 422 | 412 | 420 | 10,900 |
1998/12/17 | 411 | 419 | 406 | 411 | 13,600 |
1998/12/16 | 411 | 416 | 410 | 411 | 6,300 |
1998/12/15 | 433 | 434 | 415 | 415 | 6,700 |
1998/12/14 | 441 | 442 | 433 | 433 | 14,900 |
1998/12/11 | 441 | 445 | 441 | 442 | 16,700 |
1998/12/10 | 450 | 450 | 441 | 441 | 13,500 |
1998/12/09 | 443 | 449 | 439 | 448 | 16,000 |
1998/12/08 | 437 | 440 | 433 | 433 | 5,700 |
1998/12/07 | 445 | 450 | 435 | 437 | 12,600 |
1998/12/04 | 445 | 449 | 445 | 445 | 19,300 |
1998/12/03 | 447 | 449 | 445 | 445 | 20,000 |
1998/12/02 | 456 | 465 | 445 | 447 | 26,800 |
1998/12/01 | 458 | 458 | 445 | 447 | 20,300 |
1998/11/30 | 475 | 475 | 456 | 456 | 59,300 |
1998/11/27 | 449 | 470 | 448 | 463 | 121,000 |
1998/11/26 | 419 | 449 | 416 | 448 | 55,100 |
1998/11/25 | 414 | 415 | 412 | 414 | 29,400 |
1998/11/24 | 415 | 415 | 405 | 412 | 42,600 |
1998/11/20 | 405 | 405 | 404 | 405 | 18,000 |
1998/11/19 | 395 | 400 | 389 | 389 | 13,200 |
1998/11/18 | 399 | 400 | 394 | 395 | 32,000 |
1998/11/17 | 390 | 394 | 381 | 392 | 10,000 |
1998/11/16 | 384 | 395 | 379 | 380 | 7,400 |
1998/11/13 | 375 | 383 | 375 | 381 | 11,000 |
1998/11/12 | 380 | 382 | 370 | 377 | 12,000 |
1998/11/11 | 378 | 393 | 378 | 390 | 4,100 |
1998/11/10 | 375 | 381 | 375 | 380 | 5,600 |
1998/11/09 | 370 | 380 | 370 | 379 | 8,100 |
1998/11/06 | 374 | 374 | 368 | 370 | 39,300 |
1998/11/05 | 374 | 375 | 372 | 373 | 9,200 |
1998/11/04 | 399 | 399 | 373 | 397 | 12,400 |
1998/11/02 | 370 | 379 | 370 | 378 | 7,100 |
1998/10/30 | 385 | 385 | 370 | 370 | 9,600 |
1998/10/29 | 370 | 376 | 370 | 375 | 3,900 |
1998/10/28 | 370 | 374 | 370 | 370 | 11,500 |
1998/10/27 | 380 | 380 | 370 | 370 | 4,700 |
1998/10/26 | 385 | 385 | 376 | 380 | 11,900 |
1998/10/23 | 370 | 390 | 370 | 390 | 9,200 |
1998/10/22 | 400 | 400 | 371 | 388 | 63,700 |
1998/10/21 | 391 | 400 | 390 | 390 | 7,800 |
1998/10/20 | 399 | 399 | 379 | 380 | 23,300 |
1998/10/19 | 394 | 397 | 390 | 395 | 4,600 |
1998/10/16 | 370 | 375 | 365 | 365 | 22,100 |
1998/10/15 | 370 | 370 | 365 | 368 | 3,300 |
1998/10/14 | 374 | 374 | 368 | 369 | 4,800 |
1998/10/13 | 385 | 390 | 371 | 374 | 6,900 |
1998/10/12 | 366 | 390 | 366 | 390 | 7,600 |
1998/10/09 | 370 | 391 | 370 | 391 | 11,700 |
1998/10/08 | 376 | 398 | 370 | 370 | 6,900 |
1998/10/07 | 370 | 379 | 369 | 370 | 38,400 |
1998/10/06 | 365 | 375 | 365 | 366 | 9,600 |
1998/10/05 | 377 | 377 | 365 | 365 | 14,900 |
1998/10/02 | 377 | 377 | 371 | 377 | 20,900 |
1998/10/01 | 393 | 393 | 371 | 371 | 15,300 |
1998/09/30 | 396 | 405 | 396 | 400 | 15,200 |
1998/09/29 | 400 | 400 | 398 | 400 | 4,000 |
1998/09/28 | 409 | 409 | 400 | 400 | 8,700 |
1998/09/25 | 433 | 433 | 407 | 410 | 14,100 |
1998/09/24 | 438 | 448 | 433 | 433 | 19,000 |
1998/09/22 | 429 | 449 | 429 | 433 | 21,600 |
1998/09/21 | 412 | 440 | 412 | 425 | 53,500 |
1998/09/18 | 407 | 407 | 400 | 407 | 13,800 |
1998/09/17 | 400 | 401 | 400 | 400 | 13,200 |
1998/09/16 | 401 | 410 | 401 | 405 | 4,700 |
1998/09/14 | 415 | 415 | 400 | 405 | 2,000 |
1998/09/11 | 412 | 412 | 395 | 400 | 34,500 |
1998/09/10 | 402 | 404 | 400 | 401 | 14,700 |
1998/09/09 | 410 | 410 | 400 | 402 | 14,400 |
1998/09/08 | 397 | 413 | 397 | 410 | 33,500 |
1998/09/07 | 390 | 402 | 390 | 402 | 23,700 |
1998/09/04 | 401 | 402 | 400 | 401 | 13,700 |
1998/09/03 | 406 | 410 | 401 | 402 | 16,700 |
1998/09/02 | 410 | 414 | 406 | 406 | 31,300 |
1998/09/01 | 391 | 405 | 390 | 404 | 20,800 |
1998/08/31 | 395 | 410 | 390 | 391 | 23,100 |
1998/08/28 | 400 | 408 | 396 | 400 | 25,300 |
1998/08/27 | 406 | 410 | 405 | 406 | 24,300 |
1998/08/26 | 419 | 419 | 404 | 406 | 18,700 |
1998/08/25 | 420 | 422 | 420 | 420 | 16,000 |
1998/08/24 | 430 | 435 | 417 | 418 | 10,700 |
1998/08/21 | 427 | 430 | 427 | 427 | 18,900 |
1998/08/20 | 425 | 428 | 425 | 427 | 9,300 |
1998/08/19 | 410 | 426 | 410 | 425 | 23,300 |
1998/08/18 | 410 | 415 | 410 | 410 | 11,600 |
1998/08/17 | 413 | 413 | 400 | 401 | 14,400 |
1998/08/14 | 420 | 420 | 411 | 420 | 5,000 |
1998/08/13 | 410 | 429 | 410 | 422 | 14,000 |
1998/08/12 | 410 | 411 | 403 | 410 | 22,800 |
1998/08/11 | 433 | 434 | 430 | 430 | 11,500 |
1998/08/10 | 451 | 460 | 430 | 435 | 28,500 |
1998/08/07 | 444 | 450 | 440 | 441 | 8,900 |
1998/08/06 | 458 | 458 | 440 | 441 | 11,300 |
1998/08/05 | 440 | 464 | 440 | 453 | 16,100 |
1998/08/04 | 467 | 467 | 450 | 450 | 25,200 |
1998/08/03 | 461 | 470 | 452 | 452 | 10,100 |
1998/07/31 | 470 | 470 | 455 | 455 | 13,600 |
1998/07/30 | 460 | 475 | 460 | 460 | 7,200 |
1998/07/29 | 475 | 475 | 465 | 466 | 9,100 |
1998/07/28 | 480 | 480 | 468 | 468 | 46,900 |
1998/07/27 | 470 | 475 | 470 | 470 | 17,100 |
1998/07/24 | 470 | 475 | 470 | 470 | 14,900 |
1998/07/23 | 485 | 485 | 472 | 479 | 36,900 |
1998/07/22 | 487 | 487 | 480 | 485 | 22,800 |
1998/07/21 | 495 | 495 | 485 | 485 | 18,900 |
1998/07/17 | 495 | 495 | 484 | 485 | 21,700 |
1998/07/16 | 486 | 495 | 480 | 495 | 60,900 |
1998/07/15 | 465 | 488 | 465 | 486 | 20,300 |
1998/07/14 | 458 | 465 | 456 | 460 | 31,200 |
1998/07/13 | 460 | 460 | 443 | 453 | 50,400 |
1998/07/10 | 495 | 499 | 475 | 475 | 61,600 |
1998/07/09 | 477 | 490 | 475 | 490 | 90,300 |
1998/07/08 | 478 | 480 | 470 | 472 | 41,100 |
1998/07/07 | 480 | 480 | 466 | 472 | 139,300 |
1998/07/06 | 455 | 470 | 455 | 466 | 69,200 |
1998/07/03 | 445 | 452 | 440 | 450 | 18,400 |
1998/07/02 | 450 | 460 | 445 | 445 | 43,400 |
1998/07/01 | 417 | 430 | 417 | 430 | 43,300 |
1998/06/30 | 412 | 415 | 412 | 415 | 19,900 |
1998/06/29 | 413 | 413 | 408 | 412 | 18,300 |
1998/06/26 | 414 | 414 | 401 | 413 | 8,600 |
1998/06/25 | 410 | 414 | 405 | 414 | 20,700 |
1998/06/24 | 401 | 412 | 401 | 410 | 7,900 |
1998/06/23 | 415 | 415 | 400 | 401 | 12,700 |
1998/06/22 | 406 | 413 | 396 | 402 | 31,200 |
1998/06/19 | 400 | 413 | 393 | 406 | 16,000 |
1998/06/18 | 392 | 400 | 392 | 400 | 27,200 |
1998/06/17 | 382 | 390 | 382 | 382 | 7,600 |
1998/06/16 | 380 | 390 | 368 | 382 | 10,400 |
1998/06/15 | 386 | 390 | 382 | 382 | 35,100 |
1998/06/12 | 398 | 398 | 386 | 394 | 46,900 |
1998/06/11 | 392 | 394 | 390 | 393 | 18,300 |
1998/06/10 | 404 | 404 | 395 | 395 | 18,200 |
1998/06/09 | 400 | 405 | 398 | 405 | 6,900 |
1998/06/08 | 395 | 405 | 395 | 405 | 5,300 |
1998/06/05 | 400 | 400 | 392 | 398 | 6,100 |
1998/06/04 | 400 | 405 | 391 | 391 | 20,000 |
1998/06/03 | 410 | 410 | 401 | 401 | 16,200 |
1998/06/02 | 415 | 415 | 410 | 410 | 13,800 |
1998/06/01 | 419 | 420 | 406 | 407 | 26,200 |
1998/05/29 | 401 | 414 | 401 | 410 | 8,900 |
1998/05/28 | 400 | 414 | 400 | 400 | 9,900 |
1998/05/27 | 405 | 419 | 400 | 400 | 28,500 |
1998/05/26 | 400 | 405 | 395 | 400 | 38,100 |
1998/05/25 | 386 | 395 | 386 | 387 | 64,800 |
1998/05/22 | 391 | 396 | 382 | 383 | 51,500 |
1998/05/21 | 385 | 400 | 384 | 384 | 47,300 |
1998/05/20 | 385 | 390 | 378 | 382 | 74,600 |
1998/05/19 | 370 | 385 | 370 | 385 | 47,200 |
1998/05/18 | 369 | 374 | 360 | 370 | 23,400 |
1998/05/15 | 370 | 375 | 361 | 361 | 40,800 |
1998/05/14 | 372 | 376 | 370 | 370 | 24,000 |
1998/05/13 | 375 | 380 | 370 | 371 | 26,900 |
1998/05/12 | 370 | 375 | 370 | 374 | 14,100 |
1998/05/11 | 370 | 382 | 370 | 371 | 7,700 |
1998/05/08 | 375 | 389 | 370 | 371 | 7,800 |
1998/05/07 | 380 | 384 | 370 | 375 | 16,700 |
1998/05/06 | 399 | 399 | 380 | 383 | 22,400 |
1998/05/01 | 382 | 390 | 380 | 382 | 7,300 |
1998/04/30 | 381 | 385 | 380 | 381 | 8,600 |
1998/04/28 | 385 | 394 | 380 | 380 | 17,400 |
1998/04/27 | 399 | 399 | 385 | 387 | 14,500 |
1998/04/24 | 384 | 404 | 384 | 399 | 14,100 |
1998/04/23 | 400 | 400 | 380 | 395 | 36,800 |
1998/04/22 | 410 | 415 | 400 | 401 | 11,600 |
1998/04/21 | 400 | 410 | 400 | 400 | 7,700 |
1998/04/20 | 417 | 417 | 397 | 397 | 10,400 |
1998/04/17 | 400 | 401 | 390 | 397 | 18,700 |
1998/04/16 | 402 | 407 | 400 | 400 | 5,100 |
1998/04/15 | 402 | 403 | 400 | 402 | 7,500 |
1998/04/14 | 406 | 410 | 402 | 402 | 6,000 |
1998/04/13 | 420 | 420 | 405 | 405 | 8,200 |
1998/04/10 | 420 | 420 | 401 | 420 | 17,700 |
1998/04/09 | 420 | 420 | 395 | 410 | 20,000 |
1998/04/08 | 415 | 437 | 415 | 435 | 4,600 |
1998/04/07 | 405 | 422 | 405 | 417 | 7,000 |
1998/04/06 | 395 | 405 | 395 | 405 | 6,400 |
1998/04/03 | 370 | 400 | 370 | 400 | 20,400 |
1998/04/02 | 416 | 416 | 370 | 370 | 41,800 |
1998/04/01 | 440 | 441 | 395 | 411 | 16,900 |
1998/03/31 | 430 | 441 | 412 | 441 | 17,700 |
1998/03/30 | 450 | 450 | 430 | 430 | 13,700 |
1998/03/27 | 445 | 451 | 444 | 450 | 15,700 |
1998/03/26 | 445 | 450 | 440 | 444 | 24,200 |
1998/03/25 | 450 | 450 | 441 | 450 | 16,600 |
1998/03/24 | 460 | 460 | 440 | 450 | 26,500 |
1998/03/23 | 450 | 460 | 450 | 455 | 9,500 |
1998/03/20 | 460 | 460 | 455 | 460 | 19,400 |
1998/03/19 | 460 | 460 | 457 | 459 | 11,900 |
1998/03/18 | 460 | 460 | 456 | 457 | 6,400 |
1998/03/17 | 455 | 460 | 455 | 460 | 4,000 |
1998/03/16 | 460 | 461 | 450 | 455 | 5,500 |
1998/03/13 | 463 | 467 | 462 | 464 | 31,500 |
1998/03/12 | 479 | 479 | 463 | 463 | 15,600 |
1998/03/11 | 472 | 479 | 470 | 479 | 7,200 |
1998/03/10 | 466 | 475 | 465 | 475 | 9,200 |
1998/03/09 | 470 | 473 | 466 | 466 | 15,500 |
1998/03/06 | 460 | 470 | 460 | 461 | 6,900 |
1998/03/05 | 460 | 471 | 460 | 461 | 17,300 |
1998/03/04 | 470 | 475 | 465 | 465 | 13,900 |
1998/03/03 | 480 | 480 | 465 | 465 | 25,500 |
1998/03/02 | 472 | 477 | 471 | 471 | 29,000 |
1998/02/27 | 450 | 468 | 450 | 462 | 9,500 |
1998/02/26 | 440 | 460 | 436 | 450 | 18,300 |
1998/02/25 | 440 | 442 | 430 | 440 | 47,500 |
1998/02/24 | 480 | 485 | 460 | 460 | 28,500 |
1998/02/23 | 479 | 485 | 470 | 480 | 14,500 |
1998/02/20 | 479 | 479 | 463 | 472 | 36,700 |
1998/02/19 | 485 | 495 | 480 | 480 | 8,600 |
1998/02/18 | 505 | 505 | 485 | 485 | 11,700 |
1998/02/17 | 500 | 500 | 495 | 500 | 5,800 |
1998/02/16 | 500 | 505 | 498 | 500 | 16,200 |
1998/02/13 | 520 | 520 | 495 | 499 | 93,600 |
1998/02/12 | 495 | 510 | 495 | 504 | 63,500 |
1998/02/10 | 490 | 493 | 476 | 485 | 23,700 |
1998/02/09 | 470 | 488 | 470 | 487 | 21,300 |
1998/02/06 | 476 | 476 | 460 | 470 | 49,200 |
1998/02/05 | 465 | 480 | 460 | 480 | 27,100 |
1998/02/04 | 487 | 500 | 486 | 486 | 30,300 |
1998/02/03 | 499 | 499 | 483 | 486 | 14,500 |
1998/02/02 | 450 | 461 | 450 | 461 | 12,500 |
1998/01/30 | 504 | 504 | 455 | 480 | 33,400 |
1998/01/29 | 505 | 506 | 495 | 495 | 58,700 |
1998/01/28 | 505 | 510 | 500 | 503 | 77,700 |
1998/01/27 | 478 | 500 | 470 | 500 | 46,500 |
1998/01/26 | 398 | 440 | 398 | 438 | 93,500 |
1998/01/23 | 400 | 405 | 390 | 398 | 76,700 |
1998/01/22 | 423 | 423 | 405 | 405 | 58,900 |
1998/01/21 | 423 | 423 | 413 | 413 | 152,100 |
1998/01/20 | 410 | 425 | 405 | 418 | 35,100 |
1998/01/19 | 420 | 429 | 405 | 405 | 28,000 |
1998/01/16 | 399 | 410 | 391 | 410 | 64,100 |
1998/01/14 | 409 | 409 | 399 | 400 | 31,900 |
1998/01/13 | 400 | 400 | 399 | 399 | 38,300 |
1998/01/12 | 417 | 420 | 410 | 410 | 45,800 |
1998/01/09 | 416 | 417 | 412 | 417 | 24,800 |
1998/01/08 | 406 | 423 | 406 | 411 | 15,100 |
1998/01/07 | 406 | 410 | 406 | 406 | 18,800 |
1998/01/06 | 425 | 425 | 406 | 406 | 25,600 |
1998/01/05 | 400 | 405 | 400 | 400 | 14,700 |