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 |
---|---|---|---|---|---|
2000/12/29 | 332 | 332 | 313 | 313 | 30,000 |
2000/12/28 | 335 | 336 | 330 | 333 | 14,100 |
2000/12/27 | 332 | 335 | 331 | 335 | 28,100 |
2000/12/26 | 330 | 334 | 330 | 331 | 20,300 |
2000/12/25 | 335 | 335 | 321 | 330 | 38,400 |
2000/12/22 | 320 | 321 | 315 | 321 | 15,400 |
2000/12/21 | 321 | 321 | 316 | 321 | 47,400 |
2000/12/20 | 325 | 325 | 316 | 321 | 30,400 |
2000/12/19 | 328 | 330 | 316 | 316 | 54,200 |
2000/12/18 | 329 | 332 | 327 | 327 | 23,500 |
2000/12/15 | 330 | 334 | 329 | 329 | 31,100 |
2000/12/14 | 331 | 339 | 330 | 330 | 23,800 |
2000/12/13 | 330 | 336 | 330 | 336 | 37,100 |
2000/12/12 | 338 | 345 | 336 | 336 | 61,200 |
2000/12/11 | 347 | 347 | 335 | 338 | 18,400 |
2000/12/08 | 333 | 335 | 327 | 331 | 67,000 |
2000/12/07 | 338 | 341 | 335 | 341 | 19,200 |
2000/12/06 | 338 | 345 | 338 | 338 | 24,700 |
2000/12/05 | 345 | 348 | 336 | 337 | 29,800 |
2000/12/04 | 375 | 375 | 345 | 345 | 36,800 |
2000/12/01 | 331 | 355 | 331 | 350 | 53,300 |
2000/11/30 | 325 | 336 | 325 | 336 | 16,200 |
2000/11/29 | 328 | 335 | 325 | 330 | 14,100 |
2000/11/28 | 330 | 335 | 326 | 333 | 24,300 |
2000/11/27 | 339 | 345 | 335 | 335 | 31,300 |
2000/11/24 | 326 | 339 | 325 | 339 | 30,300 |
2000/11/22 | 331 | 333 | 328 | 331 | 38,000 |
2000/11/21 | 338 | 341 | 330 | 333 | 38,400 |
2000/11/20 | 360 | 360 | 327 | 348 | 29,900 |
2000/11/17 | 375 | 375 | 358 | 360 | 49,700 |
2000/11/16 | 378 | 380 | 370 | 376 | 34,100 |
2000/11/15 | 377 | 380 | 368 | 379 | 22,000 |
2000/11/14 | 385 | 385 | 367 | 377 | 20,500 |
2000/11/13 | 376 | 380 | 366 | 380 | 34,100 |
2000/11/10 | 390 | 390 | 375 | 387 | 56,800 |
2000/11/09 | 370 | 400 | 366 | 390 | 100,700 |
2000/11/08 | 336 | 383 | 336 | 371 | 85,000 |
2000/11/07 | 335 | 341 | 332 | 341 | 10,600 |
2000/11/06 | 322 | 343 | 322 | 331 | 13,400 |
2000/11/02 | 338 | 338 | 320 | 322 | 23,900 |
2000/11/01 | 330 | 330 | 320 | 323 | 15,000 |
2000/10/31 | 320 | 327 | 320 | 320 | 24,200 |
2000/10/30 | 325 | 329 | 320 | 320 | 14,800 |
2000/10/27 | 330 | 332 | 320 | 320 | 17,100 |
2000/10/26 | 320 | 329 | 315 | 329 | 11,100 |
2000/10/25 | 329 | 334 | 320 | 327 | 17,700 |
2000/10/24 | 335 | 335 | 320 | 329 | 10,300 |
2000/10/23 | 332 | 338 | 332 | 332 | 14,100 |
2000/10/20 | 320 | 338 | 320 | 332 | 19,800 |
2000/10/19 | 321 | 321 | 310 | 320 | 31,400 |
2000/10/18 | 339 | 339 | 324 | 324 | 22,400 |
2000/10/17 | 334 | 335 | 330 | 332 | 9,300 |
2000/10/16 | 331 | 335 | 330 | 335 | 12,100 |
2000/10/13 | 330 | 341 | 328 | 341 | 32,500 |
2000/10/12 | 333 | 339 | 333 | 333 | 11,200 |
2000/10/11 | 333 | 346 | 330 | 346 | 25,300 |
2000/10/10 | 346 | 346 | 333 | 336 | 14,600 |
2000/10/06 | 350 | 359 | 341 | 344 | 10,700 |
2000/10/05 | 345 | 360 | 345 | 349 | 10,100 |
2000/10/04 | 359 | 360 | 345 | 346 | 9,200 |
2000/10/03 | 369 | 369 | 355 | 360 | 17,200 |
2000/10/02 | 365 | 365 | 350 | 359 | 15,700 |
2000/09/29 | 347 | 360 | 347 | 358 | 11,300 |
2000/09/28 | 335 | 354 | 332 | 344 | 20,700 |
2000/09/27 | 350 | 369 | 342 | 350 | 8,900 |
2000/09/26 | 360 | 378 | 350 | 361 | 13,600 |
2000/09/25 | 370 | 379 | 370 | 377 | 19,000 |
2000/09/22 | 386 | 386 | 365 | 370 | 33,400 |
2000/09/21 | 390 | 392 | 363 | 390 | 43,400 |
2000/09/20 | 358 | 387 | 358 | 387 | 37,300 |
2000/09/19 | 355 | 357 | 350 | 357 | 19,100 |
2000/09/18 | 333 | 359 | 332 | 357 | 27,400 |
2000/09/14 | 332 | 342 | 332 | 333 | 12,800 |
2000/09/13 | 332 | 343 | 332 | 333 | 11,000 |
2000/09/12 | 336 | 345 | 332 | 332 | 10,700 |
2000/09/11 | 339 | 354 | 336 | 337 | 23,700 |
2000/09/08 | 334 | 339 | 334 | 339 | 16,600 |
2000/09/07 | 348 | 348 | 335 | 339 | 9,400 |
2000/09/06 | 345 | 355 | 336 | 348 | 20,600 |
2000/09/05 | 350 | 364 | 350 | 350 | 11,400 |
2000/09/04 | 380 | 380 | 350 | 351 | 17,400 |
2000/09/01 | 380 | 380 | 360 | 362 | 12,500 |
2000/08/31 | 368 | 379 | 368 | 371 | 24,600 |
2000/08/30 | 375 | 376 | 365 | 373 | 7,800 |
2000/08/29 | 375 | 385 | 375 | 378 | 19,200 |
2000/08/28 | 383 | 390 | 375 | 375 | 29,400 |
2000/08/25 | 375 | 383 | 375 | 383 | 15,000 |
2000/08/24 | 375 | 382 | 375 | 375 | 21,800 |
2000/08/23 | 380 | 380 | 375 | 375 | 10,800 |
2000/08/22 | 382 | 383 | 368 | 383 | 25,900 |
2000/08/21 | 379 | 382 | 362 | 375 | 32,800 |
2000/08/18 | 375 | 379 | 365 | 379 | 9,000 |
2000/08/17 | 375 | 376 | 370 | 370 | 16,800 |
2000/08/16 | 379 | 380 | 371 | 375 | 9,300 |
2000/08/15 | 371 | 383 | 371 | 383 | 15,300 |
2000/08/14 | 373 | 380 | 370 | 380 | 4,900 |
2000/08/11 | 371 | 380 | 365 | 380 | 29,000 |
2000/08/10 | 368 | 383 | 368 | 371 | 17,000 |
2000/08/09 | 368 | 382 | 368 | 371 | 14,400 |
2000/08/08 | 384 | 384 | 375 | 383 | 8,600 |
2000/08/07 | 380 | 383 | 377 | 383 | 9,900 |
2000/08/04 | 372 | 380 | 371 | 377 | 16,700 |
2000/08/03 | 394 | 394 | 371 | 371 | 6,700 |
2000/08/02 | 400 | 400 | 391 | 394 | 17,800 |
2000/08/01 | 370 | 390 | 366 | 387 | 22,400 |
2000/07/31 | 380 | 380 | 350 | 369 | 28,300 |
2000/07/28 | 385 | 394 | 375 | 390 | 16,500 |
2000/07/27 | 411 | 415 | 385 | 390 | 26,200 |
2000/07/26 | 395 | 420 | 395 | 410 | 54,800 |
2000/07/25 | 385 | 395 | 385 | 395 | 52,300 |
2000/07/24 | 392 | 395 | 385 | 385 | 24,400 |
2000/07/21 | 400 | 400 | 386 | 392 | 11,200 |
2000/07/19 | 394 | 394 | 379 | 386 | 45,800 |
2000/07/18 | 410 | 410 | 395 | 395 | 24,000 |
2000/07/17 | 410 | 410 | 402 | 403 | 23,400 |
2000/07/14 | 417 | 417 | 393 | 406 | 55,800 |
2000/07/13 | 425 | 425 | 415 | 422 | 21,700 |
2000/07/12 | 445 | 445 | 420 | 425 | 66,900 |
2000/07/11 | 450 | 450 | 435 | 445 | 38,900 |
2000/07/10 | 418 | 449 | 417 | 449 | 52,100 |
2000/07/07 | 413 | 416 | 400 | 416 | 82,400 |
2000/07/06 | 413 | 430 | 410 | 412 | 31,500 |
2000/07/05 | 439 | 440 | 412 | 418 | 64,400 |
2000/07/04 | 450 | 452 | 430 | 440 | 112,100 |
2000/07/03 | 480 | 486 | 447 | 457 | 96,600 |
2000/06/30 | 460 | 480 | 455 | 470 | 122,200 |
2000/06/29 | 450 | 470 | 450 | 462 | 162,300 |
2000/06/28 | 430 | 450 | 425 | 440 | 144,900 |
2000/06/27 | 420 | 430 | 411 | 420 | 116,600 |
2000/06/26 | 380 | 435 | 376 | 435 | 91,200 |
2000/06/23 | 385 | 385 | 371 | 378 | 63,400 |
2000/06/22 | 359 | 398 | 359 | 388 | 133,300 |
2000/06/21 | 344 | 355 | 344 | 354 | 50,800 |
2000/06/20 | 330 | 343 | 330 | 343 | 41,900 |
2000/06/19 | 325 | 329 | 325 | 329 | 12,700 |
2000/06/16 | 324 | 330 | 322 | 325 | 15,000 |
2000/06/15 | 330 | 330 | 323 | 324 | 11,800 |
2000/06/14 | 330 | 330 | 325 | 329 | 13,900 |
2000/06/13 | 326 | 329 | 326 | 326 | 16,100 |
2000/06/12 | 325 | 330 | 321 | 322 | 9,300 |
2000/06/09 | 322 | 330 | 320 | 328 | 22,100 |
2000/06/08 | 320 | 323 | 320 | 323 | 12,600 |
2000/06/07 | 321 | 325 | 320 | 323 | 9,100 |
2000/06/06 | 320 | 324 | 320 | 320 | 9,600 |
2000/06/05 | 325 | 330 | 320 | 320 | 10,400 |
2000/06/02 | 338 | 338 | 320 | 321 | 17,600 |
2000/06/01 | 329 | 330 | 318 | 325 | 11,700 |
2000/05/31 | 321 | 329 | 321 | 329 | 6,600 |
2000/05/30 | 323 | 331 | 320 | 320 | 6,900 |
2000/05/29 | 332 | 332 | 320 | 322 | 5,800 |
2000/05/26 | 325 | 327 | 325 | 327 | 19,900 |
2000/05/25 | 323 | 329 | 323 | 325 | 12,800 |
2000/05/24 | 317 | 329 | 316 | 323 | 16,000 |
2000/05/23 | 337 | 337 | 322 | 322 | 16,200 |
2000/05/22 | 343 | 345 | 328 | 340 | 20,900 |
2000/05/19 | 316 | 343 | 316 | 343 | 19,900 |
2000/05/18 | 344 | 344 | 325 | 332 | 14,100 |
2000/05/17 | 335 | 335 | 328 | 330 | 14,400 |
2000/05/16 | 341 | 350 | 328 | 340 | 7,200 |
2000/05/15 | 333 | 341 | 333 | 335 | 5,500 |
2000/05/12 | 350 | 350 | 333 | 341 | 15,300 |
2000/05/11 | 350 | 350 | 325 | 330 | 16,600 |
2000/05/10 | 340 | 353 | 325 | 352 | 42,400 |
2000/05/09 | 325 | 336 | 325 | 336 | 9,700 |
2000/05/08 | 327 | 340 | 325 | 328 | 8,000 |
2000/05/02 | 345 | 345 | 324 | 334 | 17,200 |
2000/05/01 | 314 | 343 | 310 | 343 | 23,900 |
2000/04/28 | 332 | 336 | 315 | 315 | 21,600 |
2000/04/27 | 340 | 340 | 328 | 328 | 8,000 |
2000/04/26 | 344 | 344 | 336 | 340 | 10,700 |
2000/04/25 | 338 | 340 | 338 | 340 | 23,800 |
2000/04/24 | 343 | 343 | 338 | 338 | 8,500 |
2000/04/21 | 345 | 345 | 333 | 333 | 10,300 |
2000/04/20 | 345 | 345 | 330 | 333 | 28,100 |
2000/04/19 | 338 | 346 | 300 | 300 | 15,600 |
2000/04/18 | 347 | 347 | 340 | 343 | 18,800 |
2000/04/17 | 344 | 346 | 330 | 335 | 36,300 |
2000/04/14 | 345 | 346 | 340 | 345 | 19,400 |
2000/04/13 | 344 | 344 | 334 | 344 | 10,000 |
2000/04/12 | 335 | 344 | 332 | 344 | 8,500 |
2000/04/11 | 340 | 340 | 338 | 340 | 10,200 |
2000/04/10 | 352 | 352 | 340 | 344 | 18,200 |
2000/04/07 | 340 | 344 | 340 | 340 | 10,200 |
2000/04/06 | 340 | 340 | 335 | 336 | 7,600 |
2000/04/05 | 340 | 345 | 340 | 344 | 16,000 |
2000/04/04 | 354 | 354 | 340 | 341 | 13,200 |
2000/04/03 | 337 | 339 | 325 | 325 | 6,800 |
2000/03/31 | 345 | 345 | 332 | 337 | 25,200 |
2000/03/30 | 355 | 357 | 340 | 340 | 26,600 |
2000/03/29 | 351 | 360 | 351 | 355 | 11,300 |
2000/03/28 | 360 | 360 | 351 | 351 | 23,000 |
2000/03/27 | 340 | 369 | 340 | 356 | 35,100 |
2000/03/24 | 340 | 340 | 335 | 338 | 17,700 |
2000/03/23 | 339 | 340 | 330 | 340 | 20,300 |
2000/03/22 | 339 | 346 | 320 | 325 | 27,100 |
2000/03/21 | 325 | 339 | 318 | 320 | 31,300 |
2000/03/17 | 320 | 335 | 319 | 320 | 34,300 |
2000/03/16 | 315 | 320 | 302 | 303 | 31,500 |
2000/03/15 | 300 | 309 | 300 | 309 | 13,400 |
2000/03/14 | 300 | 313 | 300 | 308 | 62,600 |
2000/03/13 | 309 | 319 | 306 | 310 | 33,400 |
2000/03/10 | 339 | 339 | 306 | 306 | 64,100 |
2000/03/09 | 310 | 315 | 305 | 306 | 13,100 |
2000/03/08 | 330 | 330 | 311 | 311 | 10,100 |
2000/03/07 | 310 | 313 | 310 | 311 | 22,600 |
2000/03/06 | 325 | 332 | 301 | 308 | 14,200 |
2000/03/03 | 330 | 334 | 325 | 330 | 13,500 |
2000/03/02 | 339 | 339 | 330 | 330 | 23,300 |
2000/03/01 | 339 | 339 | 320 | 329 | 12,200 |
2000/02/29 | 339 | 339 | 309 | 315 | 13,200 |
2000/02/28 | 304 | 310 | 304 | 309 | 9,000 |
2000/02/25 | 302 | 310 | 302 | 304 | 25,000 |
2000/02/24 | 300 | 305 | 299 | 302 | 18,600 |
2000/02/23 | 300 | 302 | 299 | 299 | 36,900 |
2000/02/22 | 300 | 309 | 300 | 300 | 20,300 |
2000/02/21 | 306 | 309 | 301 | 301 | 31,000 |
2000/02/18 | 317 | 317 | 300 | 306 | 34,200 |
2000/02/17 | 326 | 326 | 311 | 312 | 35,200 |
2000/02/16 | 330 | 334 | 325 | 329 | 26,700 |
2000/02/15 | 335 | 336 | 330 | 330 | 22,900 |
2000/02/14 | 340 | 340 | 335 | 339 | 15,800 |
2000/02/10 | 340 | 344 | 339 | 339 | 20,800 |
2000/02/09 | 348 | 348 | 340 | 340 | 20,800 |
2000/02/08 | 347 | 347 | 340 | 341 | 24,300 |
2000/02/07 | 346 | 364 | 346 | 346 | 29,200 |
2000/02/04 | 346 | 362 | 346 | 355 | 37,100 |
2000/02/03 | 351 | 351 | 345 | 345 | 27,500 |
2000/02/02 | 374 | 374 | 346 | 346 | 26,100 |
2000/02/01 | 347 | 375 | 340 | 345 | 33,900 |
2000/01/31 | 345 | 347 | 340 | 341 | 10,000 |
2000/01/28 | 341 | 347 | 340 | 340 | 14,900 |
2000/01/27 | 342 | 347 | 340 | 340 | 21,400 |
2000/01/26 | 356 | 356 | 345 | 345 | 14,100 |
2000/01/25 | 348 | 355 | 344 | 346 | 27,200 |
2000/01/24 | 352 | 360 | 348 | 348 | 17,700 |
2000/01/21 | 360 | 360 | 350 | 350 | 28,300 |
2000/01/20 | 359 | 360 | 356 | 360 | 22,900 |
2000/01/19 | 350 | 359 | 350 | 356 | 12,400 |
2000/01/18 | 360 | 360 | 348 | 349 | 36,700 |
2000/01/17 | 345 | 349 | 340 | 348 | 27,400 |
2000/01/14 | 336 | 345 | 334 | 345 | 18,200 |
2000/01/13 | 335 | 342 | 333 | 334 | 19,900 |
2000/01/12 | 346 | 346 | 333 | 333 | 12,400 |
2000/01/11 | 338 | 355 | 338 | 341 | 16,600 |
2000/01/07 | 332 | 342 | 332 | 333 | 21,100 |
2000/01/06 | 334 | 350 | 332 | 332 | 39,700 |
2000/01/05 | 333 | 351 | 332 | 348 | 34,500 |
2000/01/04 | 355 | 355 | 333 | 333 | 20,500 |