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 |
---|---|---|---|---|---|
2002/12/30 | 298 | 298 | 296 | 296 | 6,600 |
2002/12/27 | 299 | 300 | 295 | 298 | 41,600 |
2002/12/26 | 293 | 300 | 293 | 298 | 44,100 |
2002/12/25 | 283 | 292 | 283 | 292 | 74,900 |
2002/12/24 | 277 | 283 | 277 | 280 | 28,600 |
2002/12/20 | 281 | 285 | 277 | 277 | 62,300 |
2002/12/19 | 273 | 279 | 272 | 276 | 21,900 |
2002/12/18 | 284 | 284 | 275 | 275 | 30,900 |
2002/12/17 | 280 | 286 | 280 | 284 | 17,000 |
2002/12/16 | 286 | 286 | 271 | 280 | 15,700 |
2002/12/13 | 288 | 290 | 284 | 286 | 58,600 |
2002/12/12 | 286 | 292 | 286 | 292 | 12,700 |
2002/12/11 | 294 | 295 | 285 | 289 | 22,200 |
2002/12/10 | 297 | 299 | 295 | 299 | 14,500 |
2002/12/09 | 297 | 299 | 297 | 297 | 6,000 |
2002/12/06 | 299 | 300 | 296 | 297 | 22,300 |
2002/12/05 | 299 | 300 | 295 | 299 | 10,700 |
2002/12/04 | 295 | 300 | 291 | 297 | 18,500 |
2002/12/03 | 303 | 303 | 295 | 295 | 11,800 |
2002/12/02 | 300 | 304 | 296 | 297 | 10,700 |
2002/11/29 | 299 | 306 | 295 | 300 | 31,700 |
2002/11/28 | 297 | 300 | 295 | 295 | 16,500 |
2002/11/27 | 298 | 299 | 293 | 297 | 16,300 |
2002/11/26 | 291 | 296 | 287 | 288 | 14,300 |
2002/11/25 | 280 | 291 | 280 | 291 | 35,000 |
2002/11/22 | 271 | 288 | 271 | 280 | 40,200 |
2002/11/21 | 280 | 280 | 273 | 280 | 14,000 |
2002/11/20 | 270 | 280 | 270 | 280 | 45,200 |
2002/11/19 | 269 | 269 | 263 | 268 | 16,500 |
2002/11/18 | 280 | 281 | 270 | 272 | 17,200 |
2002/11/15 | 273 | 282 | 273 | 280 | 11,800 |
2002/11/14 | 279 | 281 | 275 | 278 | 11,600 |
2002/11/13 | 277 | 283 | 277 | 279 | 7,300 |
2002/11/12 | 275 | 290 | 275 | 290 | 8,200 |
2002/11/11 | 283 | 289 | 278 | 278 | 26,200 |
2002/11/08 | 295 | 298 | 290 | 292 | 11,100 |
2002/11/07 | 289 | 298 | 289 | 297 | 18,000 |
2002/11/06 | 295 | 300 | 294 | 294 | 15,900 |
2002/11/05 | 298 | 300 | 295 | 300 | 27,100 |
2002/11/01 | 293 | 299 | 290 | 298 | 41,900 |
2002/10/31 | 288 | 288 | 280 | 288 | 11,200 |
2002/10/30 | 286 | 291 | 279 | 279 | 19,700 |
2002/10/29 | 283 | 291 | 281 | 281 | 10,200 |
2002/10/28 | 280 | 292 | 280 | 287 | 12,400 |
2002/10/25 | 281 | 294 | 281 | 290 | 35,900 |
2002/10/24 | 278 | 281 | 276 | 280 | 4,700 |
2002/10/23 | 277 | 285 | 277 | 283 | 11,600 |
2002/10/22 | 298 | 298 | 276 | 277 | 21,000 |
2002/10/21 | 289 | 295 | 282 | 294 | 48,100 |
2002/10/18 | 288 | 291 | 287 | 289 | 11,900 |
2002/10/17 | 285 | 289 | 284 | 285 | 9,100 |
2002/10/16 | 288 | 289 | 282 | 285 | 8,200 |
2002/10/15 | 267 | 287 | 266 | 284 | 39,500 |
2002/10/11 | 288 | 288 | 261 | 262 | 70,300 |
2002/10/10 | 288 | 290 | 283 | 288 | 11,400 |
2002/10/09 | 288 | 293 | 284 | 288 | 10,500 |
2002/10/08 | 285 | 299 | 282 | 288 | 9,900 |
2002/10/07 | 295 | 295 | 290 | 290 | 12,300 |
2002/10/04 | 292 | 300 | 292 | 296 | 16,500 |
2002/10/03 | 300 | 309 | 296 | 301 | 20,000 |
2002/10/02 | 317 | 317 | 309 | 309 | 15,300 |
2002/10/01 | 308 | 313 | 308 | 313 | 10,500 |
2002/09/30 | 314 | 319 | 313 | 313 | 10,200 |
2002/09/27 | 316 | 320 | 311 | 319 | 31,400 |
2002/09/26 | 316 | 316 | 314 | 314 | 10,000 |
2002/09/25 | 320 | 320 | 308 | 315 | 36,700 |
2002/09/24 | 313 | 320 | 313 | 320 | 15,100 |
2002/09/20 | 314 | 320 | 311 | 318 | 32,600 |
2002/09/19 | 312 | 317 | 312 | 314 | 34,100 |
2002/09/18 | 312 | 312 | 306 | 312 | 25,000 |
2002/09/17 | 304 | 314 | 304 | 314 | 23,800 |
2002/09/13 | 283 | 309 | 283 | 307 | 85,400 |
2002/09/12 | 310 | 313 | 306 | 313 | 15,100 |
2002/09/11 | 302 | 310 | 302 | 306 | 8,400 |
2002/09/10 | 301 | 310 | 301 | 310 | 17,900 |
2002/09/09 | 306 | 306 | 301 | 304 | 6,600 |
2002/09/06 | 308 | 310 | 301 | 301 | 15,200 |
2002/09/05 | 308 | 313 | 308 | 310 | 19,100 |
2002/09/04 | 300 | 313 | 300 | 313 | 31,900 |
2002/09/03 | 315 | 315 | 301 | 309 | 40,200 |
2002/09/02 | 309 | 312 | 309 | 312 | 16,800 |
2002/08/30 | 306 | 310 | 303 | 310 | 18,900 |
2002/08/29 | 310 | 310 | 303 | 303 | 15,700 |
2002/08/28 | 311 | 311 | 305 | 310 | 11,500 |
2002/08/27 | 312 | 312 | 302 | 305 | 13,600 |
2002/08/26 | 307 | 312 | 307 | 312 | 32,500 |
2002/08/23 | 309 | 310 | 306 | 306 | 16,200 |
2002/08/22 | 308 | 310 | 305 | 310 | 18,600 |
2002/08/21 | 310 | 310 | 305 | 305 | 33,000 |
2002/08/20 | 309 | 310 | 306 | 310 | 27,600 |
2002/08/19 | 305 | 309 | 305 | 305 | 14,000 |
2002/08/16 | 304 | 308 | 301 | 308 | 14,800 |
2002/08/15 | 303 | 304 | 300 | 304 | 9,800 |
2002/08/14 | 301 | 304 | 301 | 301 | 13,300 |
2002/08/13 | 301 | 302 | 296 | 300 | 7,700 |
2002/08/12 | 304 | 304 | 298 | 298 | 15,500 |
2002/08/09 | 303 | 304 | 299 | 304 | 19,900 |
2002/08/08 | 293 | 299 | 293 | 296 | 12,800 |
2002/08/07 | 293 | 298 | 292 | 292 | 10,100 |
2002/08/06 | 293 | 295 | 292 | 292 | 14,100 |
2002/08/05 | 299 | 299 | 293 | 296 | 7,900 |
2002/08/02 | 308 | 308 | 295 | 295 | 24,300 |
2002/08/01 | 305 | 306 | 299 | 303 | 7,700 |
2002/07/31 | 305 | 305 | 300 | 301 | 2,800 |
2002/07/30 | 298 | 304 | 298 | 300 | 11,800 |
2002/07/29 | 300 | 301 | 295 | 295 | 24,300 |
2002/07/26 | 301 | 314 | 301 | 307 | 76,200 |
2002/07/25 | 297 | 304 | 297 | 301 | 18,000 |
2002/07/24 | 299 | 300 | 295 | 295 | 16,200 |
2002/07/23 | 293 | 300 | 293 | 297 | 25,200 |
2002/07/22 | 315 | 320 | 305 | 307 | 41,500 |
2002/07/19 | 308 | 315 | 301 | 315 | 15,400 |
2002/07/18 | 299 | 318 | 290 | 318 | 54,700 |
2002/07/17 | 294 | 300 | 293 | 299 | 17,000 |
2002/07/16 | 292 | 300 | 291 | 293 | 31,700 |
2002/07/15 | 292 | 297 | 291 | 291 | 20,400 |
2002/07/12 | 305 | 305 | 300 | 300 | 7,500 |
2002/07/11 | 300 | 305 | 300 | 305 | 11,300 |
2002/07/10 | 303 | 306 | 301 | 304 | 14,800 |
2002/07/09 | 302 | 307 | 300 | 307 | 14,900 |
2002/07/08 | 301 | 306 | 299 | 299 | 12,800 |
2002/07/05 | 300 | 305 | 298 | 299 | 17,100 |
2002/07/04 | 295 | 305 | 295 | 303 | 14,800 |
2002/07/03 | 298 | 305 | 298 | 305 | 12,800 |
2002/07/02 | 296 | 305 | 293 | 302 | 32,300 |
2002/07/01 | 297 | 302 | 290 | 296 | 25,300 |
2002/06/28 | 295 | 299 | 295 | 297 | 10,900 |
2002/06/27 | 291 | 296 | 290 | 291 | 9,300 |
2002/06/26 | 292 | 303 | 290 | 290 | 14,600 |
2002/06/25 | 292 | 300 | 292 | 296 | 26,300 |
2002/06/24 | 294 | 295 | 291 | 292 | 23,600 |
2002/06/21 | 298 | 298 | 294 | 294 | 8,100 |
2002/06/20 | 295 | 299 | 291 | 293 | 12,100 |
2002/06/19 | 300 | 300 | 290 | 290 | 20,300 |
2002/06/18 | 300 | 300 | 290 | 296 | 26,200 |
2002/06/17 | 299 | 299 | 290 | 290 | 34,200 |
2002/06/14 | 303 | 304 | 296 | 299 | 106,600 |
2002/06/13 | 309 | 310 | 306 | 309 | 10,200 |
2002/06/12 | 317 | 317 | 309 | 309 | 4,900 |
2002/06/11 | 310 | 320 | 306 | 316 | 7,500 |
2002/06/10 | 312 | 312 | 305 | 305 | 22,900 |
2002/06/07 | 315 | 319 | 311 | 313 | 14,400 |
2002/06/06 | 320 | 325 | 318 | 319 | 36,000 |
2002/06/05 | 320 | 330 | 320 | 323 | 13,600 |
2002/06/04 | 330 | 330 | 321 | 321 | 20,700 |
2002/06/03 | 326 | 330 | 322 | 325 | 14,900 |
2002/05/31 | 334 | 334 | 322 | 326 | 21,000 |
2002/05/30 | 330 | 330 | 325 | 326 | 11,800 |
2002/05/29 | 325 | 334 | 325 | 330 | 22,500 |
2002/05/28 | 333 | 335 | 328 | 333 | 14,300 |
2002/05/27 | 337 | 339 | 334 | 334 | 32,700 |
2002/05/24 | 345 | 346 | 328 | 337 | 51,300 |
2002/05/23 | 328 | 350 | 326 | 339 | 158,200 |
2002/05/22 | 320 | 327 | 317 | 324 | 61,000 |
2002/05/21 | 315 | 321 | 315 | 320 | 52,700 |
2002/05/20 | 310 | 315 | 310 | 312 | 24,900 |
2002/05/17 | 310 | 310 | 307 | 307 | 11,600 |
2002/05/16 | 309 | 310 | 305 | 309 | 10,200 |
2002/05/15 | 311 | 313 | 310 | 310 | 21,100 |
2002/05/14 | 310 | 313 | 308 | 309 | 39,700 |
2002/05/13 | 309 | 315 | 308 | 309 | 29,600 |
2002/05/10 | 315 | 316 | 305 | 308 | 80,200 |
2002/05/09 | 295 | 297 | 295 | 296 | 13,400 |
2002/05/08 | 295 | 296 | 294 | 295 | 6,200 |
2002/05/07 | 298 | 298 | 292 | 292 | 13,600 |
2002/05/02 | 297 | 298 | 296 | 296 | 19,500 |
2002/05/01 | 295 | 297 | 295 | 295 | 7,400 |
2002/04/30 | 295 | 297 | 294 | 295 | 11,800 |
2002/04/26 | 300 | 300 | 295 | 295 | 21,600 |
2002/04/25 | 295 | 298 | 295 | 296 | 5,500 |
2002/04/24 | 297 | 300 | 295 | 295 | 11,400 |
2002/04/23 | 302 | 302 | 295 | 297 | 5,600 |
2002/04/22 | 301 | 305 | 300 | 303 | 26,800 |
2002/04/19 | 298 | 301 | 295 | 300 | 11,100 |
2002/04/18 | 305 | 305 | 300 | 300 | 28,000 |
2002/04/17 | 300 | 305 | 300 | 305 | 8,000 |
2002/04/16 | 299 | 300 | 295 | 300 | 7,900 |
2002/04/15 | 294 | 299 | 291 | 299 | 9,400 |
2002/04/12 | 295 | 297 | 293 | 293 | 2,800 |
2002/04/11 | 307 | 307 | 293 | 296 | 5,200 |
2002/04/10 | 300 | 305 | 292 | 304 | 16,000 |
2002/04/09 | 301 | 303 | 300 | 300 | 6,300 |
2002/04/08 | 294 | 310 | 294 | 302 | 7,600 |
2002/04/05 | 303 | 308 | 303 | 306 | 7,800 |
2002/04/04 | 288 | 305 | 288 | 304 | 16,300 |
2002/04/03 | 291 | 294 | 287 | 293 | 8,700 |
2002/04/02 | 298 | 298 | 286 | 286 | 12,200 |
2002/04/01 | 295 | 296 | 288 | 288 | 15,300 |
2002/03/29 | 300 | 300 | 292 | 300 | 22,500 |
2002/03/28 | 310 | 312 | 298 | 298 | 10,200 |
2002/03/27 | 301 | 314 | 298 | 314 | 7,100 |
2002/03/26 | 319 | 319 | 301 | 306 | 4,500 |
2002/03/25 | 315 | 320 | 305 | 320 | 35,800 |
2002/03/22 | 315 | 317 | 310 | 315 | 18,200 |
2002/03/20 | 310 | 319 | 310 | 319 | 31,900 |
2002/03/19 | 307 | 310 | 305 | 310 | 14,400 |
2002/03/18 | 302 | 308 | 300 | 301 | 16,700 |
2002/03/15 | 305 | 312 | 301 | 302 | 14,900 |
2002/03/14 | 307 | 312 | 307 | 307 | 14,300 |
2002/03/13 | 308 | 311 | 307 | 307 | 11,900 |
2002/03/12 | 306 | 315 | 306 | 308 | 30,100 |
2002/03/11 | 317 | 320 | 311 | 313 | 20,000 |
2002/03/08 | 312 | 325 | 312 | 320 | 87,600 |
2002/03/07 | 313 | 319 | 310 | 319 | 12,800 |
2002/03/06 | 315 | 320 | 312 | 315 | 9,500 |
2002/03/05 | 314 | 323 | 312 | 318 | 20,900 |
2002/03/04 | 324 | 324 | 310 | 319 | 22,000 |
2002/03/01 | 308 | 320 | 306 | 320 | 31,500 |
2002/02/28 | 306 | 315 | 305 | 313 | 36,200 |
2002/02/27 | 300 | 305 | 300 | 305 | 23,400 |
2002/02/26 | 303 | 303 | 296 | 300 | 14,200 |
2002/02/25 | 295 | 303 | 295 | 301 | 13,400 |
2002/02/22 | 300 | 300 | 285 | 295 | 15,500 |
2002/02/21 | 292 | 305 | 292 | 305 | 26,900 |
2002/02/20 | 286 | 292 | 286 | 292 | 15,200 |
2002/02/19 | 290 | 292 | 285 | 286 | 9,800 |
2002/02/18 | 299 | 299 | 290 | 294 | 7,700 |
2002/02/15 | 295 | 296 | 292 | 293 | 10,100 |
2002/02/14 | 295 | 299 | 283 | 285 | 27,700 |
2002/02/13 | 290 | 296 | 290 | 295 | 18,900 |
2002/02/12 | 287 | 290 | 280 | 290 | 12,000 |
2002/02/08 | 280 | 285 | 278 | 278 | 27,800 |
2002/02/07 | 277 | 280 | 277 | 280 | 7,200 |
2002/02/06 | 272 | 277 | 272 | 277 | 9,100 |
2002/02/05 | 271 | 275 | 271 | 272 | 13,900 |
2002/02/04 | 280 | 280 | 270 | 271 | 22,100 |
2002/02/01 | 272 | 278 | 270 | 270 | 13,300 |
2002/01/31 | 276 | 280 | 271 | 280 | 10,600 |
2002/01/30 | 275 | 276 | 271 | 271 | 5,100 |
2002/01/29 | 280 | 289 | 275 | 275 | 21,600 |
2002/01/28 | 275 | 280 | 274 | 280 | 11,100 |
2002/01/25 | 272 | 274 | 272 | 274 | 5,700 |
2002/01/24 | 271 | 273 | 268 | 272 | 8,900 |
2002/01/23 | 277 | 280 | 266 | 270 | 18,800 |
2002/01/22 | 279 | 284 | 265 | 265 | 37,500 |
2002/01/21 | 272 | 277 | 272 | 277 | 19,600 |
2002/01/18 | 265 | 272 | 261 | 272 | 16,400 |
2002/01/17 | 263 | 266 | 261 | 264 | 9,000 |
2002/01/16 | 261 | 265 | 260 | 265 | 10,400 |
2002/01/15 | 270 | 270 | 263 | 263 | 9,900 |
2002/01/11 | 277 | 277 | 265 | 270 | 20,700 |
2002/01/10 | 276 | 276 | 268 | 268 | 13,400 |
2002/01/09 | 274 | 277 | 268 | 276 | 9,600 |
2002/01/08 | 278 | 283 | 274 | 274 | 14,100 |
2002/01/07 | 290 | 291 | 283 | 283 | 21,600 |
2002/01/04 | 275 | 281 | 275 | 281 | 4,000 |