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 |
---|---|---|---|---|---|
2003/12/30 | 345 | 345 | 336 | 340 | 22,700 |
2003/12/29 | 341 | 344 | 338 | 338 | 27,700 |
2003/12/26 | 341 | 345 | 341 | 344 | 19,200 |
2003/12/25 | 335 | 342 | 333 | 338 | 97,600 |
2003/12/24 | 330 | 333 | 326 | 333 | 24,200 |
2003/12/22 | 335 | 337 | 322 | 332 | 69,100 |
2003/12/19 | 331 | 336 | 330 | 335 | 23,700 |
2003/12/18 | 331 | 336 | 331 | 336 | 13,500 |
2003/12/17 | 333 | 338 | 330 | 331 | 8,900 |
2003/12/16 | 335 | 342 | 330 | 340 | 11,500 |
2003/12/15 | 331 | 338 | 331 | 337 | 20,800 |
2003/12/12 | 337 | 337 | 332 | 337 | 59,100 |
2003/12/11 | 335 | 343 | 334 | 336 | 11,200 |
2003/12/10 | 340 | 340 | 330 | 333 | 14,100 |
2003/12/09 | 339 | 340 | 337 | 340 | 16,700 |
2003/12/08 | 336 | 340 | 334 | 340 | 9,900 |
2003/12/05 | 340 | 340 | 333 | 340 | 6,200 |
2003/12/04 | 336 | 340 | 336 | 338 | 24,900 |
2003/12/03 | 344 | 350 | 344 | 346 | 14,000 |
2003/12/02 | 355 | 358 | 346 | 346 | 20,500 |
2003/12/01 | 342 | 355 | 340 | 355 | 17,400 |
2003/11/28 | 337 | 347 | 333 | 347 | 22,300 |
2003/11/27 | 335 | 339 | 335 | 335 | 16,200 |
2003/11/26 | 328 | 335 | 328 | 333 | 19,400 |
2003/11/25 | 325 | 332 | 325 | 328 | 17,000 |
2003/11/21 | 322 | 326 | 320 | 325 | 14,500 |
2003/11/20 | 326 | 328 | 326 | 327 | 28,500 |
2003/11/19 | 320 | 326 | 313 | 326 | 15,200 |
2003/11/18 | 325 | 330 | 312 | 313 | 17,400 |
2003/11/17 | 335 | 335 | 320 | 321 | 11,700 |
2003/11/14 | 345 | 345 | 320 | 334 | 16,400 |
2003/11/13 | 332 | 338 | 332 | 335 | 8,300 |
2003/11/12 | 324 | 338 | 323 | 336 | 15,300 |
2003/11/11 | 340 | 345 | 333 | 334 | 20,100 |
2003/11/10 | 343 | 346 | 341 | 341 | 7,800 |
2003/11/07 | 348 | 349 | 343 | 344 | 21,200 |
2003/11/06 | 354 | 355 | 350 | 350 | 14,500 |
2003/11/05 | 358 | 360 | 352 | 359 | 14,000 |
2003/11/04 | 350 | 363 | 349 | 363 | 38,000 |
2003/10/31 | 345 | 360 | 343 | 355 | 49,400 |
2003/10/30 | 344 | 346 | 340 | 340 | 7,300 |
2003/10/29 | 342 | 346 | 341 | 343 | 16,500 |
2003/10/28 | 349 | 349 | 340 | 341 | 16,200 |
2003/10/27 | 342 | 349 | 342 | 344 | 33,100 |
2003/10/24 | 343 | 350 | 342 | 342 | 27,900 |
2003/10/23 | 350 | 352 | 340 | 340 | 37,700 |
2003/10/22 | 354 | 354 | 349 | 351 | 20,300 |
2003/10/21 | 351 | 354 | 351 | 353 | 20,300 |
2003/10/20 | 346 | 355 | 346 | 351 | 65,300 |
2003/10/17 | 349 | 350 | 345 | 346 | 21,100 |
2003/10/16 | 350 | 355 | 345 | 351 | 25,000 |
2003/10/15 | 360 | 361 | 355 | 355 | 47,100 |
2003/10/14 | 359 | 363 | 359 | 360 | 14,300 |
2003/10/10 | 360 | 364 | 360 | 363 | 23,400 |
2003/10/09 | 360 | 363 | 360 | 361 | 12,400 |
2003/10/08 | 363 | 364 | 359 | 360 | 17,300 |
2003/10/07 | 361 | 364 | 360 | 364 | 27,100 |
2003/10/06 | 370 | 370 | 360 | 367 | 20,700 |
2003/10/03 | 377 | 377 | 359 | 372 | 10,100 |
2003/10/02 | 378 | 379 | 370 | 375 | 17,900 |
2003/10/01 | 375 | 377 | 374 | 375 | 14,200 |
2003/09/30 | 371 | 374 | 371 | 373 | 5,100 |
2003/09/29 | 381 | 381 | 371 | 371 | 8,200 |
2003/09/26 | 370 | 373 | 370 | 371 | 9,700 |
2003/09/25 | 381 | 381 | 363 | 371 | 41,400 |
2003/09/24 | 385 | 385 | 380 | 381 | 24,900 |
2003/09/22 | 379 | 383 | 379 | 381 | 62,300 |
2003/09/19 | 374 | 380 | 371 | 379 | 49,200 |
2003/09/18 | 373 | 375 | 371 | 375 | 10,600 |
2003/09/17 | 370 | 376 | 369 | 371 | 31,300 |
2003/09/16 | 380 | 380 | 372 | 374 | 17,500 |
2003/09/12 | 380 | 380 | 370 | 377 | 54,600 |
2003/09/11 | 375 | 377 | 375 | 377 | 9,600 |
2003/09/10 | 379 | 380 | 375 | 377 | 16,200 |
2003/09/09 | 372 | 380 | 372 | 377 | 19,500 |
2003/09/08 | 374 | 379 | 373 | 377 | 15,200 |
2003/09/05 | 380 | 380 | 375 | 375 | 35,700 |
2003/09/04 | 383 | 385 | 381 | 381 | 18,000 |
2003/09/03 | 385 | 385 | 380 | 383 | 24,600 |
2003/09/02 | 379 | 383 | 375 | 380 | 47,700 |
2003/09/01 | 368 | 374 | 368 | 374 | 70,200 |
2003/08/29 | 354 | 372 | 354 | 363 | 52,300 |
2003/08/28 | 353 | 355 | 352 | 354 | 10,400 |
2003/08/27 | 351 | 355 | 351 | 352 | 16,500 |
2003/08/26 | 350 | 355 | 350 | 351 | 17,000 |
2003/08/25 | 353 | 358 | 351 | 351 | 26,100 |
2003/08/22 | 352 | 355 | 350 | 352 | 27,000 |
2003/08/21 | 356 | 357 | 353 | 354 | 13,700 |
2003/08/20 | 354 | 357 | 350 | 357 | 46,500 |
2003/08/19 | 352 | 352 | 350 | 352 | 15,300 |
2003/08/18 | 353 | 354 | 350 | 352 | 21,100 |
2003/08/15 | 347 | 353 | 347 | 352 | 17,700 |
2003/08/14 | 350 | 353 | 345 | 352 | 24,000 |
2003/08/13 | 351 | 353 | 346 | 352 | 6,100 |
2003/08/12 | 348 | 357 | 345 | 352 | 14,300 |
2003/08/11 | 347 | 349 | 347 | 347 | 6,200 |
2003/08/08 | 346 | 348 | 345 | 346 | 15,100 |
2003/08/07 | 349 | 355 | 348 | 350 | 11,400 |
2003/08/06 | 352 | 356 | 350 | 353 | 15,300 |
2003/08/05 | 351 | 357 | 351 | 357 | 21,300 |
2003/08/04 | 359 | 359 | 352 | 355 | 27,300 |
2003/08/01 | 350 | 353 | 349 | 352 | 35,900 |
2003/07/31 | 348 | 350 | 346 | 348 | 16,200 |
2003/07/30 | 350 | 350 | 345 | 345 | 33,000 |
2003/07/29 | 351 | 352 | 349 | 350 | 20,900 |
2003/07/28 | 347 | 351 | 347 | 351 | 21,600 |
2003/07/25 | 349 | 351 | 347 | 347 | 62,500 |
2003/07/24 | 342 | 350 | 342 | 349 | 19,600 |
2003/07/23 | 345 | 347 | 344 | 347 | 20,900 |
2003/07/22 | 340 | 348 | 340 | 340 | 58,300 |
2003/07/18 | 341 | 341 | 337 | 340 | 17,600 |
2003/07/17 | 342 | 342 | 336 | 338 | 17,500 |
2003/07/16 | 349 | 350 | 337 | 337 | 28,400 |
2003/07/15 | 338 | 344 | 338 | 343 | 18,800 |
2003/07/14 | 334 | 340 | 334 | 338 | 8,900 |
2003/07/11 | 338 | 342 | 338 | 339 | 22,700 |
2003/07/10 | 342 | 345 | 340 | 340 | 18,000 |
2003/07/09 | 339 | 339 | 335 | 336 | 25,900 |
2003/07/08 | 343 | 343 | 338 | 339 | 33,600 |
2003/07/07 | 344 | 345 | 342 | 343 | 30,900 |
2003/07/04 | 345 | 350 | 343 | 343 | 23,100 |
2003/07/03 | 355 | 360 | 350 | 350 | 38,900 |
2003/07/02 | 350 | 353 | 347 | 351 | 24,400 |
2003/07/01 | 346 | 349 | 345 | 347 | 25,700 |
2003/06/30 | 345 | 347 | 344 | 346 | 22,000 |
2003/06/27 | 342 | 345 | 341 | 343 | 15,300 |
2003/06/26 | 345 | 346 | 340 | 341 | 41,300 |
2003/06/25 | 338 | 345 | 338 | 340 | 25,200 |
2003/06/24 | 340 | 341 | 337 | 337 | 13,600 |
2003/06/23 | 337 | 341 | 337 | 340 | 6,400 |
2003/06/20 | 341 | 341 | 335 | 338 | 31,200 |
2003/06/19 | 332 | 340 | 332 | 340 | 12,300 |
2003/06/18 | 340 | 340 | 336 | 336 | 17,700 |
2003/06/17 | 332 | 342 | 331 | 331 | 25,800 |
2003/06/16 | 333 | 333 | 326 | 333 | 26,900 |
2003/06/13 | 330 | 333 | 328 | 331 | 69,800 |
2003/06/12 | 328 | 330 | 328 | 329 | 17,200 |
2003/06/11 | 332 | 332 | 325 | 328 | 15,200 |
2003/06/10 | 330 | 330 | 328 | 328 | 3,000 |
2003/06/09 | 333 | 333 | 330 | 331 | 14,400 |
2003/06/06 | 329 | 333 | 327 | 332 | 13,800 |
2003/06/05 | 334 | 334 | 327 | 333 | 7,200 |
2003/06/04 | 335 | 336 | 330 | 332 | 24,800 |
2003/06/03 | 332 | 337 | 332 | 336 | 15,300 |
2003/06/02 | 330 | 337 | 330 | 332 | 26,900 |
2003/05/30 | 333 | 334 | 331 | 332 | 8,500 |
2003/05/29 | 325 | 331 | 325 | 329 | 12,400 |
2003/05/28 | 329 | 330 | 325 | 325 | 7,600 |
2003/05/27 | 329 | 330 | 325 | 325 | 7,500 |
2003/05/26 | 331 | 334 | 329 | 329 | 21,000 |
2003/05/23 | 331 | 331 | 328 | 331 | 7,800 |
2003/05/22 | 325 | 331 | 325 | 330 | 5,700 |
2003/05/21 | 331 | 332 | 329 | 329 | 17,000 |
2003/05/20 | 330 | 332 | 329 | 331 | 34,000 |
2003/05/19 | 328 | 330 | 324 | 328 | 12,300 |
2003/05/16 | 329 | 330 | 326 | 326 | 4,200 |
2003/05/15 | 326 | 328 | 321 | 325 | 14,000 |
2003/05/14 | 330 | 330 | 326 | 326 | 7,300 |
2003/05/13 | 330 | 330 | 326 | 330 | 10,300 |
2003/05/12 | 332 | 332 | 326 | 330 | 12,400 |
2003/05/09 | 327 | 330 | 324 | 330 | 13,200 |
2003/05/08 | 327 | 333 | 327 | 328 | 6,600 |
2003/05/07 | 332 | 333 | 326 | 326 | 6,500 |
2003/05/06 | 330 | 333 | 328 | 332 | 10,900 |
2003/05/02 | 330 | 330 | 325 | 325 | 11,400 |
2003/05/01 | 322 | 332 | 321 | 326 | 10,300 |
2003/04/30 | 322 | 329 | 322 | 324 | 6,800 |
2003/04/28 | 330 | 333 | 320 | 331 | 21,500 |
2003/04/25 | 330 | 333 | 330 | 330 | 23,100 |
2003/04/24 | 329 | 330 | 326 | 330 | 13,200 |
2003/04/23 | 325 | 331 | 324 | 325 | 7,800 |
2003/04/22 | 331 | 335 | 330 | 330 | 27,400 |
2003/04/21 | 328 | 333 | 324 | 330 | 37,800 |
2003/04/18 | 319 | 324 | 317 | 324 | 10,200 |
2003/04/17 | 317 | 324 | 315 | 321 | 11,800 |
2003/04/16 | 322 | 322 | 312 | 313 | 8,800 |
2003/04/15 | 319 | 324 | 314 | 320 | 22,000 |
2003/04/14 | 322 | 322 | 309 | 310 | 12,800 |
2003/04/11 | 315 | 317 | 313 | 316 | 9,200 |
2003/04/10 | 319 | 320 | 314 | 315 | 9,400 |
2003/04/09 | 311 | 319 | 311 | 319 | 5,600 |
2003/04/08 | 315 | 317 | 313 | 313 | 3,200 |
2003/04/07 | 318 | 320 | 311 | 320 | 4,200 |
2003/04/04 | 317 | 320 | 317 | 319 | 11,800 |
2003/04/03 | 320 | 324 | 317 | 317 | 5,200 |
2003/04/02 | 319 | 319 | 308 | 319 | 12,000 |
2003/04/01 | 314 | 320 | 314 | 319 | 8,100 |
2003/03/31 | 322 | 327 | 319 | 319 | 13,600 |
2003/03/28 | 324 | 330 | 324 | 327 | 28,000 |
2003/03/27 | 317 | 330 | 317 | 329 | 26,100 |
2003/03/26 | 330 | 330 | 316 | 330 | 24,000 |
2003/03/25 | 329 | 332 | 322 | 330 | 48,200 |
2003/03/24 | 324 | 330 | 324 | 329 | 40,700 |
2003/03/20 | 313 | 323 | 313 | 323 | 20,500 |
2003/03/19 | 310 | 312 | 309 | 312 | 9,400 |
2003/03/18 | 319 | 320 | 308 | 309 | 22,400 |
2003/03/17 | 306 | 313 | 306 | 310 | 6,800 |
2003/03/14 | 305 | 310 | 305 | 306 | 73,300 |
2003/03/13 | 303 | 312 | 302 | 310 | 8,500 |
2003/03/12 | 300 | 311 | 300 | 307 | 11,100 |
2003/03/11 | 308 | 311 | 300 | 308 | 24,500 |
2003/03/10 | 314 | 314 | 307 | 308 | 14,300 |
2003/03/07 | 320 | 321 | 309 | 309 | 13,400 |
2003/03/06 | 315 | 322 | 314 | 318 | 16,900 |
2003/03/05 | 318 | 319 | 315 | 315 | 5,700 |
2003/03/04 | 320 | 323 | 317 | 321 | 22,800 |
2003/03/03 | 307 | 316 | 306 | 315 | 12,900 |
2003/02/28 | 305 | 311 | 305 | 311 | 5,500 |
2003/02/27 | 307 | 308 | 305 | 306 | 3,600 |
2003/02/26 | 306 | 313 | 304 | 304 | 15,500 |
2003/02/25 | 311 | 315 | 306 | 310 | 16,300 |
2003/02/24 | 315 | 316 | 311 | 311 | 14,900 |
2003/02/21 | 322 | 325 | 315 | 315 | 11,600 |
2003/02/20 | 317 | 320 | 317 | 319 | 29,100 |
2003/02/19 | 318 | 318 | 314 | 317 | 6,300 |
2003/02/18 | 315 | 318 | 311 | 314 | 21,100 |
2003/02/17 | 306 | 315 | 306 | 313 | 11,100 |
2003/02/14 | 309 | 313 | 306 | 309 | 30,300 |
2003/02/13 | 304 | 308 | 302 | 306 | 9,000 |
2003/02/12 | 310 | 310 | 309 | 309 | 17,700 |
2003/02/10 | 303 | 310 | 303 | 310 | 8,200 |
2003/02/07 | 310 | 310 | 308 | 308 | 17,800 |
2003/02/06 | 307 | 310 | 305 | 309 | 15,600 |
2003/02/05 | 301 | 310 | 301 | 307 | 13,500 |
2003/02/04 | 305 | 308 | 302 | 305 | 14,800 |
2003/02/03 | 293 | 305 | 293 | 301 | 20,500 |
2003/01/31 | 304 | 304 | 297 | 297 | 11,500 |
2003/01/30 | 300 | 302 | 298 | 300 | 9,300 |
2003/01/29 | 302 | 305 | 300 | 300 | 14,800 |
2003/01/28 | 305 | 307 | 305 | 305 | 6,000 |
2003/01/27 | 308 | 310 | 305 | 307 | 17,900 |
2003/01/24 | 304 | 309 | 304 | 308 | 13,500 |
2003/01/23 | 309 | 310 | 305 | 307 | 11,400 |
2003/01/22 | 312 | 312 | 305 | 308 | 13,400 |
2003/01/21 | 310 | 312 | 308 | 310 | 16,900 |
2003/01/20 | 307 | 310 | 302 | 310 | 38,400 |
2003/01/17 | 305 | 309 | 304 | 307 | 18,400 |
2003/01/16 | 305 | 305 | 300 | 305 | 7,200 |
2003/01/15 | 310 | 310 | 304 | 305 | 38,900 |
2003/01/14 | 297 | 309 | 297 | 308 | 48,500 |
2003/01/10 | 296 | 298 | 295 | 297 | 15,200 |
2003/01/09 | 296 | 299 | 292 | 298 | 19,100 |
2003/01/08 | 300 | 300 | 295 | 296 | 15,700 |
2003/01/07 | 300 | 300 | 296 | 299 | 14,000 |
2003/01/06 | 291 | 299 | 291 | 299 | 7,300 |