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 |
---|---|---|---|---|---|
2001/12/28 | 275 | 280 | 275 | 277 | 26,000 |
2001/12/27 | 276 | 277 | 259 | 274 | 49,500 |
2001/12/26 | 275 | 279 | 275 | 276 | 37,800 |
2001/12/25 | 264 | 275 | 261 | 275 | 56,300 |
2001/12/21 | 272 | 274 | 256 | 260 | 79,000 |
2001/12/20 | 270 | 273 | 270 | 272 | 34,900 |
2001/12/19 | 272 | 275 | 268 | 270 | 42,800 |
2001/12/18 | 271 | 278 | 271 | 275 | 27,000 |
2001/12/17 | 284 | 285 | 270 | 271 | 24,900 |
2001/12/14 | 282 | 284 | 278 | 284 | 71,000 |
2001/12/13 | 289 | 289 | 285 | 287 | 18,200 |
2001/12/12 | 280 | 287 | 280 | 285 | 19,400 |
2001/12/11 | 280 | 281 | 278 | 280 | 16,900 |
2001/12/10 | 284 | 284 | 280 | 283 | 18,900 |
2001/12/07 | 285 | 288 | 283 | 285 | 32,900 |
2001/12/06 | 285 | 292 | 284 | 291 | 21,300 |
2001/12/05 | 285 | 285 | 270 | 282 | 25,500 |
2001/12/04 | 294 | 294 | 272 | 280 | 61,500 |
2001/12/03 | 294 | 298 | 287 | 295 | 26,100 |
2001/11/30 | 294 | 298 | 293 | 293 | 11,200 |
2001/11/29 | 300 | 300 | 287 | 299 | 46,000 |
2001/11/28 | 301 | 301 | 298 | 300 | 16,400 |
2001/11/27 | 304 | 304 | 298 | 302 | 27,000 |
2001/11/26 | 302 | 305 | 301 | 305 | 32,800 |
2001/11/22 | 301 | 302 | 298 | 302 | 35,900 |
2001/11/21 | 300 | 302 | 300 | 302 | 20,500 |
2001/11/20 | 302 | 302 | 298 | 299 | 15,800 |
2001/11/19 | 296 | 302 | 296 | 298 | 18,200 |
2001/11/16 | 301 | 303 | 296 | 296 | 37,100 |
2001/11/15 | 302 | 303 | 300 | 303 | 21,900 |
2001/11/14 | 303 | 305 | 301 | 301 | 15,100 |
2001/11/13 | 302 | 305 | 302 | 304 | 15,300 |
2001/11/12 | 308 | 308 | 305 | 306 | 7,100 |
2001/11/09 | 307 | 309 | 305 | 307 | 32,300 |
2001/11/08 | 310 | 314 | 309 | 311 | 32,900 |
2001/11/07 | 315 | 315 | 310 | 314 | 31,500 |
2001/11/06 | 315 | 316 | 313 | 316 | 17,900 |
2001/11/05 | 312 | 313 | 309 | 313 | 22,200 |
2001/11/02 | 310 | 310 | 307 | 307 | 18,900 |
2001/11/01 | 307 | 308 | 304 | 308 | 15,200 |
2001/10/31 | 305 | 308 | 305 | 307 | 29,600 |
2001/10/30 | 317 | 317 | 305 | 310 | 42,100 |
2001/10/29 | 324 | 324 | 317 | 318 | 27,500 |
2001/10/26 | 320 | 325 | 319 | 325 | 26,100 |
2001/10/25 | 314 | 319 | 314 | 319 | 29,800 |
2001/10/24 | 311 | 318 | 311 | 313 | 52,800 |
2001/10/23 | 307 | 311 | 305 | 311 | 18,300 |
2001/10/22 | 303 | 307 | 303 | 305 | 34,900 |
2001/10/19 | 304 | 305 | 301 | 303 | 22,000 |
2001/10/18 | 314 | 314 | 304 | 306 | 21,500 |
2001/10/17 | 311 | 314 | 311 | 314 | 8,000 |
2001/10/16 | 310 | 318 | 310 | 318 | 6,100 |
2001/10/15 | 313 | 322 | 313 | 322 | 6,500 |
2001/10/12 | 318 | 322 | 316 | 322 | 11,400 |
2001/10/11 | 318 | 319 | 315 | 319 | 15,700 |
2001/10/10 | 319 | 319 | 311 | 314 | 9,100 |
2001/10/09 | 318 | 319 | 310 | 318 | 9,600 |
2001/10/05 | 309 | 320 | 309 | 320 | 11,600 |
2001/10/04 | 317 | 320 | 313 | 319 | 12,000 |
2001/10/03 | 305 | 315 | 305 | 312 | 25,500 |
2001/10/02 | 309 | 311 | 307 | 311 | 25,900 |
2001/10/01 | 307 | 309 | 303 | 305 | 24,900 |
2001/09/28 | 306 | 308 | 300 | 304 | 25,500 |
2001/09/27 | 301 | 308 | 300 | 307 | 14,500 |
2001/09/26 | 312 | 312 | 297 | 304 | 31,300 |
2001/09/25 | 308 | 312 | 308 | 312 | 26,200 |
2001/09/21 | 300 | 308 | 300 | 308 | 38,900 |
2001/09/20 | 297 | 300 | 296 | 300 | 26,400 |
2001/09/19 | 288 | 297 | 287 | 296 | 28,400 |
2001/09/18 | 281 | 292 | 281 | 287 | 16,400 |
2001/09/17 | 283 | 288 | 281 | 283 | 35,600 |
2001/09/14 | 302 | 307 | 290 | 299 | 34,100 |
2001/09/13 | 268 | 292 | 268 | 292 | 51,900 |
2001/09/12 | 272 | 301 | 272 | 293 | 40,400 |
2001/09/11 | 311 | 313 | 310 | 312 | 15,200 |
2001/09/10 | 316 | 324 | 312 | 312 | 18,800 |
2001/09/07 | 323 | 327 | 320 | 327 | 25,300 |
2001/09/06 | 330 | 330 | 325 | 325 | 8,300 |
2001/09/05 | 328 | 335 | 325 | 334 | 23,900 |
2001/09/04 | 337 | 337 | 326 | 328 | 20,600 |
2001/09/03 | 330 | 334 | 330 | 332 | 13,000 |
2001/08/31 | 340 | 340 | 331 | 332 | 20,100 |
2001/08/30 | 338 | 338 | 332 | 336 | 20,100 |
2001/08/29 | 342 | 344 | 341 | 341 | 6,800 |
2001/08/28 | 345 | 349 | 342 | 349 | 5,800 |
2001/08/27 | 349 | 349 | 342 | 343 | 20,700 |
2001/08/24 | 339 | 344 | 338 | 341 | 16,100 |
2001/08/23 | 341 | 342 | 338 | 339 | 11,300 |
2001/08/22 | 339 | 344 | 338 | 339 | 15,300 |
2001/08/21 | 345 | 345 | 337 | 342 | 19,300 |
2001/08/20 | 340 | 348 | 340 | 342 | 29,900 |
2001/08/17 | 345 | 345 | 340 | 340 | 11,000 |
2001/08/16 | 344 | 346 | 340 | 342 | 12,600 |
2001/08/15 | 344 | 348 | 344 | 344 | 4,100 |
2001/08/14 | 346 | 346 | 340 | 344 | 13,900 |
2001/08/13 | 340 | 341 | 335 | 336 | 20,700 |
2001/08/10 | 345 | 349 | 345 | 345 | 10,300 |
2001/08/09 | 352 | 355 | 345 | 345 | 11,900 |
2001/08/08 | 353 | 359 | 353 | 359 | 8,700 |
2001/08/07 | 360 | 363 | 356 | 363 | 10,700 |
2001/08/06 | 361 | 361 | 352 | 360 | 10,900 |
2001/08/03 | 350 | 360 | 350 | 359 | 11,700 |
2001/08/02 | 365 | 365 | 356 | 360 | 18,700 |
2001/08/01 | 360 | 364 | 338 | 364 | 26,300 |
2001/07/31 | 347 | 360 | 347 | 351 | 17,900 |
2001/07/30 | 355 | 367 | 353 | 367 | 26,300 |
2001/07/27 | 358 | 364 | 355 | 360 | 70,600 |
2001/07/26 | 353 | 358 | 353 | 356 | 39,500 |
2001/07/25 | 347 | 354 | 347 | 353 | 14,300 |
2001/07/24 | 343 | 347 | 343 | 347 | 31,500 |
2001/07/23 | 334 | 343 | 334 | 343 | 26,100 |
2001/07/19 | 337 | 339 | 333 | 334 | 18,300 |
2001/07/18 | 340 | 340 | 337 | 337 | 9,800 |
2001/07/17 | 335 | 340 | 334 | 337 | 7,100 |
2001/07/16 | 345 | 349 | 334 | 338 | 13,400 |
2001/07/13 | 347 | 350 | 345 | 345 | 10,200 |
2001/07/12 | 342 | 350 | 340 | 350 | 5,800 |
2001/07/11 | 329 | 344 | 329 | 343 | 21,600 |
2001/07/10 | 340 | 342 | 337 | 339 | 12,100 |
2001/07/09 | 345 | 355 | 341 | 341 | 17,400 |
2001/07/06 | 354 | 354 | 344 | 345 | 17,100 |
2001/07/05 | 354 | 356 | 350 | 356 | 10,200 |
2001/07/04 | 355 | 358 | 345 | 354 | 17,900 |
2001/07/03 | 360 | 360 | 354 | 355 | 15,100 |
2001/07/02 | 360 | 360 | 351 | 354 | 19,300 |
2001/06/29 | 354 | 358 | 353 | 357 | 15,700 |
2001/06/28 | 357 | 359 | 350 | 358 | 26,700 |
2001/06/27 | 360 | 360 | 350 | 354 | 10,800 |
2001/06/26 | 350 | 360 | 350 | 360 | 46,900 |
2001/06/25 | 345 | 351 | 345 | 349 | 24,900 |
2001/06/22 | 339 | 345 | 330 | 345 | 20,500 |
2001/06/21 | 337 | 339 | 336 | 339 | 12,200 |
2001/06/20 | 337 | 337 | 333 | 336 | 22,200 |
2001/06/19 | 337 | 337 | 331 | 333 | 15,400 |
2001/06/18 | 332 | 337 | 331 | 334 | 10,200 |
2001/06/15 | 337 | 337 | 332 | 332 | 16,700 |
2001/06/14 | 336 | 338 | 335 | 335 | 12,900 |
2001/06/13 | 335 | 339 | 334 | 335 | 9,100 |
2001/06/12 | 337 | 341 | 335 | 339 | 9,900 |
2001/06/11 | 344 | 344 | 336 | 338 | 2,400 |
2001/06/08 | 335 | 345 | 335 | 336 | 67,600 |
2001/06/07 | 347 | 347 | 338 | 345 | 6,100 |
2001/06/06 | 340 | 347 | 340 | 340 | 8,600 |
2001/06/05 | 345 | 345 | 338 | 340 | 11,200 |
2001/06/04 | 358 | 358 | 337 | 345 | 14,000 |
2001/06/01 | 343 | 347 | 339 | 343 | 14,500 |
2001/05/31 | 345 | 348 | 337 | 338 | 33,100 |
2001/05/30 | 354 | 354 | 342 | 349 | 13,000 |
2001/05/29 | 350 | 353 | 342 | 348 | 18,100 |
2001/05/28 | 367 | 368 | 355 | 356 | 60,700 |
2001/05/25 | 350 | 362 | 347 | 362 | 99,800 |
2001/05/24 | 332 | 358 | 330 | 346 | 85,500 |
2001/05/23 | 336 | 339 | 333 | 337 | 21,800 |
2001/05/22 | 342 | 342 | 335 | 335 | 15,400 |
2001/05/21 | 336 | 341 | 336 | 339 | 23,900 |
2001/05/18 | 343 | 347 | 334 | 334 | 16,900 |
2001/05/17 | 335 | 340 | 333 | 340 | 16,500 |
2001/05/16 | 334 | 338 | 333 | 333 | 15,500 |
2001/05/15 | 334 | 337 | 334 | 334 | 14,300 |
2001/05/14 | 346 | 346 | 333 | 340 | 20,200 |
2001/05/11 | 350 | 354 | 348 | 348 | 10,000 |
2001/05/10 | 355 | 356 | 348 | 350 | 14,500 |
2001/05/09 | 345 | 352 | 345 | 352 | 14,300 |
2001/05/08 | 352 | 357 | 347 | 357 | 38,200 |
2001/05/07 | 355 | 357 | 347 | 351 | 46,700 |
2001/05/02 | 354 | 358 | 351 | 357 | 42,900 |
2001/05/01 | 350 | 355 | 348 | 351 | 46,000 |
2001/04/27 | 350 | 350 | 345 | 347 | 28,100 |
2001/04/26 | 347 | 350 | 343 | 350 | 33,800 |
2001/04/25 | 340 | 348 | 340 | 348 | 44,100 |
2001/04/24 | 337 | 342 | 331 | 340 | 18,000 |
2001/04/23 | 340 | 342 | 334 | 335 | 26,000 |
2001/04/20 | 340 | 342 | 333 | 337 | 54,100 |
2001/04/19 | 331 | 339 | 331 | 339 | 33,800 |
2001/04/18 | 331 | 331 | 325 | 331 | 21,300 |
2001/04/17 | 328 | 332 | 327 | 330 | 10,400 |
2001/04/16 | 330 | 333 | 328 | 328 | 7,700 |
2001/04/13 | 328 | 332 | 328 | 329 | 12,400 |
2001/04/12 | 330 | 338 | 329 | 331 | 13,100 |
2001/04/11 | 330 | 330 | 325 | 328 | 13,100 |
2001/04/10 | 326 | 330 | 325 | 328 | 16,100 |
2001/04/09 | 330 | 330 | 326 | 326 | 8,900 |
2001/04/06 | 330 | 335 | 327 | 332 | 24,600 |
2001/04/05 | 330 | 335 | 320 | 330 | 44,100 |
2001/04/04 | 327 | 336 | 325 | 335 | 13,600 |
2001/04/03 | 337 | 339 | 325 | 337 | 18,000 |
2001/04/02 | 338 | 338 | 324 | 326 | 8,700 |
2001/03/30 | 338 | 339 | 326 | 326 | 11,300 |
2001/03/29 | 332 | 340 | 332 | 333 | 17,200 |
2001/03/28 | 343 | 343 | 330 | 332 | 20,000 |
2001/03/27 | 340 | 349 | 326 | 338 | 18,500 |
2001/03/26 | 340 | 355 | 332 | 355 | 46,700 |
2001/03/23 | 331 | 340 | 331 | 340 | 11,800 |
2001/03/22 | 333 | 340 | 330 | 330 | 41,200 |
2001/03/21 | 333 | 333 | 319 | 333 | 35,400 |
2001/03/19 | 314 | 320 | 314 | 314 | 12,000 |
2001/03/16 | 323 | 323 | 311 | 316 | 9,400 |
2001/03/15 | 310 | 313 | 306 | 308 | 24,600 |
2001/03/14 | 317 | 319 | 310 | 313 | 34,700 |
2001/03/13 | 321 | 321 | 313 | 319 | 30,100 |
2001/03/12 | 321 | 331 | 321 | 322 | 13,200 |
2001/03/09 | 335 | 335 | 322 | 333 | 37,300 |
2001/03/08 | 326 | 334 | 323 | 323 | 8,700 |
2001/03/07 | 326 | 336 | 326 | 327 | 7,200 |
2001/03/06 | 316 | 326 | 316 | 326 | 20,900 |
2001/03/05 | 320 | 320 | 315 | 315 | 16,300 |
2001/03/02 | 340 | 340 | 320 | 321 | 20,300 |
2001/03/01 | 330 | 331 | 325 | 330 | 9,100 |
2001/02/28 | 333 | 335 | 330 | 330 | 16,100 |
2001/02/27 | 336 | 339 | 334 | 338 | 29,100 |
2001/02/26 | 321 | 336 | 321 | 336 | 12,500 |
2001/02/23 | 325 | 332 | 320 | 321 | 23,400 |
2001/02/22 | 337 | 337 | 325 | 325 | 16,100 |
2001/02/21 | 345 | 345 | 330 | 339 | 36,000 |
2001/02/20 | 337 | 345 | 335 | 345 | 64,200 |
2001/02/19 | 323 | 326 | 320 | 325 | 22,700 |
2001/02/16 | 316 | 320 | 316 | 316 | 20,100 |
2001/02/15 | 318 | 320 | 315 | 315 | 22,800 |
2001/02/14 | 311 | 316 | 311 | 316 | 8,400 |
2001/02/13 | 310 | 314 | 310 | 312 | 13,300 |
2001/02/09 | 308 | 310 | 305 | 310 | 16,200 |
2001/02/08 | 311 | 311 | 308 | 308 | 13,700 |
2001/02/07 | 309 | 313 | 309 | 310 | 6,700 |
2001/02/06 | 310 | 312 | 310 | 311 | 14,900 |
2001/02/05 | 310 | 315 | 310 | 310 | 14,500 |
2001/02/02 | 320 | 320 | 315 | 316 | 14,800 |
2001/02/01 | 320 | 320 | 313 | 316 | 14,500 |
2001/01/31 | 310 | 322 | 310 | 311 | 7,600 |
2001/01/30 | 310 | 322 | 310 | 320 | 6,800 |
2001/01/29 | 320 | 325 | 314 | 315 | 8,500 |
2001/01/26 | 315 | 320 | 310 | 310 | 18,800 |
2001/01/25 | 323 | 326 | 321 | 322 | 28,600 |
2001/01/24 | 321 | 324 | 320 | 323 | 14,100 |
2001/01/23 | 320 | 325 | 320 | 322 | 27,700 |
2001/01/22 | 321 | 325 | 315 | 320 | 20,400 |
2001/01/19 | 314 | 314 | 306 | 311 | 19,500 |
2001/01/18 | 312 | 312 | 305 | 312 | 31,900 |
2001/01/17 | 309 | 310 | 306 | 308 | 23,200 |
2001/01/16 | 307 | 312 | 307 | 312 | 11,000 |
2001/01/15 | 311 | 315 | 306 | 307 | 13,000 |
2001/01/12 | 310 | 315 | 303 | 313 | 12,600 |
2001/01/11 | 310 | 315 | 303 | 315 | 13,900 |
2001/01/10 | 312 | 317 | 300 | 315 | 23,900 |
2001/01/09 | 313 | 319 | 312 | 318 | 13,100 |
2001/01/05 | 315 | 322 | 315 | 319 | 17,600 |
2001/01/04 | 320 | 320 | 315 | 315 | 12,800 |