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 |
---|---|---|---|---|---|
2004/12/30 | 367 | 374 | 367 | 371 | 27,500 |
2004/12/29 | 365 | 372 | 365 | 369 | 39,800 |
2004/12/28 | 358 | 365 | 358 | 363 | 37,900 |
2004/12/27 | 356 | 367 | 355 | 361 | 117,600 |
2004/12/24 | 350 | 355 | 350 | 354 | 36,800 |
2004/12/22 | 350 | 355 | 349 | 355 | 45,700 |
2004/12/21 | 346 | 350 | 345 | 348 | 45,400 |
2004/12/20 | 347 | 350 | 346 | 346 | 67,400 |
2004/12/17 | 348 | 350 | 345 | 347 | 24,600 |
2004/12/16 | 347 | 350 | 346 | 348 | 22,900 |
2004/12/15 | 343 | 345 | 343 | 344 | 18,400 |
2004/12/14 | 342 | 344 | 340 | 342 | 19,900 |
2004/12/13 | 340 | 342 | 339 | 340 | 23,300 |
2004/12/10 | 336 | 339 | 336 | 338 | 59,400 |
2004/12/09 | 338 | 338 | 336 | 336 | 17,800 |
2004/12/08 | 336 | 337 | 335 | 336 | 15,500 |
2004/12/07 | 335 | 339 | 335 | 336 | 23,300 |
2004/12/06 | 337 | 339 | 335 | 337 | 24,100 |
2004/12/03 | 339 | 340 | 337 | 337 | 15,300 |
2004/12/02 | 340 | 340 | 339 | 339 | 19,500 |
2004/12/01 | 336 | 339 | 336 | 336 | 16,700 |
2004/11/30 | 337 | 338 | 336 | 336 | 13,300 |
2004/11/29 | 337 | 340 | 336 | 337 | 15,000 |
2004/11/26 | 337 | 338 | 336 | 337 | 16,000 |
2004/11/25 | 335 | 339 | 335 | 337 | 31,900 |
2004/11/24 | 340 | 340 | 335 | 335 | 17,400 |
2004/11/22 | 337 | 340 | 335 | 335 | 35,700 |
2004/11/19 | 337 | 342 | 337 | 337 | 17,300 |
2004/11/18 | 343 | 345 | 339 | 339 | 19,900 |
2004/11/17 | 342 | 342 | 339 | 339 | 9,400 |
2004/11/16 | 344 | 345 | 341 | 341 | 19,000 |
2004/11/15 | 337 | 345 | 337 | 344 | 20,000 |
2004/11/12 | 335 | 339 | 334 | 339 | 18,300 |
2004/11/11 | 338 | 342 | 335 | 335 | 19,600 |
2004/11/10 | 337 | 338 | 335 | 335 | 16,800 |
2004/11/09 | 340 | 340 | 335 | 338 | 19,500 |
2004/11/08 | 340 | 342 | 339 | 340 | 11,600 |
2004/11/05 | 347 | 350 | 342 | 343 | 24,200 |
2004/11/04 | 341 | 350 | 340 | 343 | 19,000 |
2004/11/02 | 335 | 342 | 313 | 333 | 41,100 |
2004/11/01 | 343 | 343 | 336 | 339 | 16,800 |
2004/10/29 | 339 | 347 | 338 | 347 | 10,200 |
2004/10/28 | 340 | 345 | 338 | 344 | 19,500 |
2004/10/27 | 347 | 347 | 341 | 341 | 12,500 |
2004/10/26 | 345 | 347 | 341 | 347 | 10,300 |
2004/10/25 | 341 | 350 | 341 | 348 | 57,500 |
2004/10/22 | 351 | 356 | 350 | 352 | 12,700 |
2004/10/21 | 360 | 360 | 351 | 351 | 13,700 |
2004/10/20 | 358 | 358 | 353 | 353 | 27,900 |
2004/10/19 | 354 | 359 | 352 | 358 | 14,000 |
2004/10/18 | 359 | 359 | 355 | 358 | 8,600 |
2004/10/15 | 356 | 362 | 355 | 358 | 14,600 |
2004/10/14 | 361 | 364 | 360 | 361 | 8,900 |
2004/10/13 | 362 | 365 | 362 | 363 | 10,900 |
2004/10/12 | 370 | 372 | 365 | 370 | 16,100 |
2004/10/08 | 369 | 373 | 369 | 370 | 17,300 |
2004/10/07 | 373 | 375 | 372 | 375 | 15,000 |
2004/10/06 | 369 | 375 | 369 | 373 | 7,500 |
2004/10/05 | 372 | 373 | 367 | 372 | 20,900 |
2004/10/04 | 365 | 370 | 363 | 367 | 19,500 |
2004/10/01 | 358 | 363 | 358 | 363 | 8,600 |
2004/09/30 | 362 | 362 | 355 | 355 | 13,100 |
2004/09/29 | 360 | 362 | 356 | 362 | 11,900 |
2004/09/28 | 352 | 360 | 352 | 358 | 24,300 |
2004/09/27 | 375 | 375 | 363 | 366 | 23,900 |
2004/09/24 | 376 | 378 | 370 | 375 | 45,800 |
2004/09/22 | 380 | 381 | 376 | 380 | 16,000 |
2004/09/21 | 380 | 386 | 380 | 380 | 31,900 |
2004/09/17 | 378 | 380 | 376 | 378 | 17,900 |
2004/09/16 | 377 | 381 | 376 | 378 | 8,400 |
2004/09/15 | 379 | 381 | 376 | 378 | 26,700 |
2004/09/14 | 383 | 385 | 377 | 384 | 13,100 |
2004/09/13 | 377 | 385 | 377 | 383 | 21,000 |
2004/09/10 | 380 | 380 | 375 | 377 | 60,100 |
2004/09/09 | 377 | 379 | 375 | 375 | 7,800 |
2004/09/08 | 383 | 384 | 376 | 377 | 15,100 |
2004/09/07 | 380 | 387 | 374 | 379 | 55,500 |
2004/09/06 | 387 | 392 | 382 | 390 | 28,000 |
2004/09/03 | 387 | 388 | 381 | 383 | 34,400 |
2004/09/02 | 384 | 388 | 380 | 382 | 30,200 |
2004/09/01 | 378 | 381 | 378 | 381 | 13,000 |
2004/08/31 | 376 | 380 | 375 | 377 | 26,600 |
2004/08/30 | 380 | 384 | 379 | 381 | 18,800 |
2004/08/27 | 383 | 384 | 379 | 383 | 15,000 |
2004/08/26 | 381 | 384 | 379 | 382 | 21,900 |
2004/08/25 | 378 | 382 | 378 | 379 | 20,400 |
2004/08/24 | 377 | 380 | 376 | 377 | 20,100 |
2004/08/23 | 375 | 380 | 375 | 378 | 14,900 |
2004/08/20 | 372 | 378 | 372 | 375 | 28,000 |
2004/08/19 | 368 | 374 | 367 | 370 | 33,800 |
2004/08/18 | 370 | 371 | 361 | 367 | 18,900 |
2004/08/17 | 368 | 369 | 362 | 366 | 18,000 |
2004/08/16 | 362 | 368 | 355 | 360 | 14,300 |
2004/08/13 | 366 | 367 | 360 | 364 | 21,900 |
2004/08/12 | 366 | 370 | 363 | 363 | 17,900 |
2004/08/11 | 362 | 367 | 356 | 367 | 14,900 |
2004/08/10 | 363 | 364 | 345 | 359 | 36,900 |
2004/08/09 | 360 | 364 | 360 | 363 | 12,400 |
2004/08/06 | 368 | 368 | 363 | 364 | 18,100 |
2004/08/05 | 369 | 370 | 363 | 369 | 14,300 |
2004/08/04 | 374 | 378 | 366 | 369 | 19,300 |
2004/08/03 | 380 | 382 | 373 | 376 | 27,400 |
2004/08/02 | 371 | 380 | 371 | 380 | 21,900 |
2004/07/30 | 378 | 379 | 370 | 371 | 20,600 |
2004/07/29 | 378 | 378 | 371 | 375 | 10,300 |
2004/07/28 | 375 | 376 | 373 | 375 | 9,100 |
2004/07/27 | 370 | 374 | 370 | 370 | 14,500 |
2004/07/26 | 379 | 385 | 360 | 375 | 99,700 |
2004/07/23 | 380 | 387 | 375 | 377 | 22,900 |
2004/07/22 | 381 | 389 | 381 | 382 | 17,000 |
2004/07/21 | 383 | 391 | 380 | 390 | 25,800 |
2004/07/20 | 387 | 394 | 375 | 378 | 68,200 |
2004/07/16 | 381 | 387 | 375 | 385 | 40,900 |
2004/07/15 | 378 | 380 | 374 | 379 | 36,400 |
2004/07/14 | 373 | 382 | 372 | 379 | 68,000 |
2004/07/13 | 374 | 374 | 369 | 369 | 15,200 |
2004/07/12 | 369 | 373 | 368 | 373 | 27,900 |
2004/07/09 | 364 | 366 | 363 | 365 | 22,300 |
2004/07/08 | 363 | 367 | 362 | 364 | 14,500 |
2004/07/07 | 361 | 365 | 361 | 362 | 15,400 |
2004/07/06 | 365 | 368 | 364 | 364 | 13,700 |
2004/07/05 | 371 | 373 | 365 | 368 | 23,500 |
2004/07/02 | 375 | 375 | 371 | 371 | 15,900 |
2004/07/01 | 375 | 375 | 369 | 371 | 11,800 |
2004/06/30 | 372 | 372 | 369 | 372 | 13,500 |
2004/06/29 | 372 | 374 | 371 | 373 | 11,200 |
2004/06/28 | 372 | 372 | 370 | 372 | 19,500 |
2004/06/25 | 372 | 373 | 372 | 372 | 24,200 |
2004/06/24 | 366 | 373 | 366 | 370 | 19,800 |
2004/06/23 | 370 | 373 | 368 | 368 | 16,300 |
2004/06/22 | 371 | 373 | 366 | 368 | 17,000 |
2004/06/21 | 363 | 376 | 363 | 370 | 52,800 |
2004/06/18 | 362 | 365 | 357 | 362 | 23,300 |
2004/06/17 | 373 | 373 | 366 | 370 | 52,700 |
2004/06/16 | 371 | 375 | 371 | 372 | 19,700 |
2004/06/15 | 368 | 370 | 367 | 367 | 18,200 |
2004/06/14 | 366 | 375 | 366 | 369 | 30,200 |
2004/06/11 | 360 | 373 | 360 | 366 | 120,400 |
2004/06/10 | 360 | 364 | 357 | 362 | 42,300 |
2004/06/09 | 359 | 359 | 356 | 357 | 8,000 |
2004/06/08 | 358 | 360 | 355 | 356 | 30,200 |
2004/06/07 | 358 | 359 | 354 | 356 | 21,400 |
2004/06/04 | 350 | 358 | 350 | 355 | 15,100 |
2004/06/03 | 360 | 364 | 351 | 351 | 26,000 |
2004/06/02 | 363 | 367 | 357 | 359 | 32,600 |
2004/06/01 | 364 | 367 | 364 | 367 | 15,200 |
2004/05/31 | 368 | 368 | 364 | 367 | 8,000 |
2004/05/28 | 369 | 369 | 360 | 368 | 23,300 |
2004/05/27 | 368 | 370 | 360 | 365 | 25,000 |
2004/05/26 | 366 | 371 | 366 | 367 | 15,900 |
2004/05/25 | 382 | 382 | 369 | 370 | 41,700 |
2004/05/24 | 373 | 385 | 371 | 382 | 47,300 |
2004/05/21 | 352 | 373 | 350 | 373 | 76,200 |
2004/05/20 | 341 | 355 | 340 | 344 | 49,100 |
2004/05/19 | 343 | 343 | 335 | 340 | 19,200 |
2004/05/18 | 330 | 337 | 330 | 335 | 14,900 |
2004/05/17 | 335 | 338 | 330 | 332 | 19,100 |
2004/05/14 | 341 | 360 | 327 | 333 | 39,800 |
2004/05/13 | 347 | 350 | 340 | 341 | 26,700 |
2004/05/12 | 345 | 346 | 340 | 346 | 17,600 |
2004/05/11 | 340 | 348 | 335 | 340 | 21,100 |
2004/05/10 | 365 | 365 | 340 | 340 | 37,200 |
2004/05/07 | 365 | 366 | 360 | 362 | 30,400 |
2004/05/06 | 382 | 382 | 372 | 374 | 27,000 |
2004/04/30 | 383 | 383 | 375 | 377 | 31,100 |
2004/04/28 | 389 | 389 | 382 | 386 | 15,300 |
2004/04/27 | 389 | 389 | 384 | 387 | 30,900 |
2004/04/26 | 385 | 391 | 385 | 388 | 35,100 |
2004/04/23 | 382 | 387 | 382 | 385 | 23,800 |
2004/04/22 | 386 | 387 | 380 | 382 | 20,200 |
2004/04/21 | 383 | 388 | 383 | 386 | 58,100 |
2004/04/20 | 381 | 385 | 381 | 383 | 62,900 |
2004/04/19 | 385 | 385 | 376 | 380 | 23,600 |
2004/04/16 | 381 | 386 | 381 | 384 | 29,600 |
2004/04/15 | 387 | 389 | 381 | 382 | 33,700 |
2004/04/14 | 384 | 386 | 377 | 386 | 28,900 |
2004/04/13 | 381 | 384 | 380 | 381 | 21,800 |
2004/04/12 | 378 | 382 | 371 | 381 | 29,500 |
2004/04/09 | 385 | 385 | 380 | 382 | 19,200 |
2004/04/08 | 383 | 388 | 382 | 388 | 10,800 |
2004/04/07 | 382 | 385 | 382 | 384 | 23,200 |
2004/04/06 | 382 | 385 | 381 | 384 | 35,700 |
2004/04/05 | 381 | 389 | 381 | 383 | 31,500 |
2004/04/02 | 390 | 390 | 380 | 384 | 22,000 |
2004/04/01 | 386 | 392 | 381 | 383 | 31,000 |
2004/03/31 | 388 | 391 | 385 | 391 | 22,600 |
2004/03/30 | 385 | 385 | 380 | 385 | 14,900 |
2004/03/29 | 390 | 390 | 385 | 388 | 16,400 |
2004/03/26 | 386 | 391 | 386 | 391 | 29,300 |
2004/03/25 | 397 | 397 | 387 | 392 | 48,400 |
2004/03/24 | 395 | 405 | 395 | 397 | 22,900 |
2004/03/23 | 400 | 401 | 395 | 399 | 26,400 |
2004/03/22 | 397 | 400 | 397 | 398 | 29,400 |
2004/03/19 | 397 | 400 | 397 | 397 | 45,700 |
2004/03/18 | 399 | 400 | 396 | 397 | 35,000 |
2004/03/17 | 393 | 400 | 392 | 400 | 28,200 |
2004/03/16 | 391 | 395 | 391 | 393 | 19,300 |
2004/03/15 | 390 | 400 | 388 | 394 | 19,100 |
2004/03/12 | 380 | 386 | 380 | 385 | 61,500 |
2004/03/11 | 381 | 395 | 380 | 381 | 45,400 |
2004/03/10 | 391 | 391 | 386 | 389 | 17,900 |
2004/03/09 | 390 | 400 | 390 | 394 | 48,100 |
2004/03/08 | 390 | 405 | 388 | 401 | 79,800 |
2004/03/05 | 381 | 388 | 381 | 386 | 54,300 |
2004/03/04 | 375 | 385 | 375 | 383 | 44,100 |
2004/03/03 | 376 | 380 | 374 | 379 | 40,700 |
2004/03/02 | 376 | 377 | 370 | 376 | 48,000 |
2004/03/01 | 357 | 378 | 357 | 375 | 39,600 |
2004/02/27 | 344 | 363 | 344 | 357 | 59,400 |
2004/02/26 | 348 | 350 | 344 | 349 | 24,200 |
2004/02/25 | 351 | 351 | 348 | 348 | 21,300 |
2004/02/24 | 349 | 353 | 349 | 351 | 18,300 |
2004/02/23 | 349 | 360 | 346 | 350 | 66,800 |
2004/02/20 | 345 | 350 | 345 | 349 | 28,400 |
2004/02/19 | 343 | 346 | 339 | 344 | 26,900 |
2004/02/18 | 345 | 345 | 340 | 343 | 17,000 |
2004/02/17 | 337 | 345 | 337 | 340 | 14,400 |
2004/02/16 | 340 | 340 | 338 | 338 | 6,100 |
2004/02/13 | 340 | 340 | 337 | 338 | 8,400 |
2004/02/12 | 339 | 340 | 335 | 336 | 20,600 |
2004/02/10 | 336 | 340 | 336 | 336 | 9,400 |
2004/02/09 | 336 | 340 | 336 | 337 | 20,800 |
2004/02/06 | 339 | 339 | 336 | 336 | 13,600 |
2004/02/05 | 340 | 340 | 336 | 337 | 10,700 |
2004/02/04 | 338 | 340 | 335 | 336 | 12,600 |
2004/02/03 | 340 | 340 | 335 | 337 | 22,300 |
2004/02/02 | 340 | 341 | 337 | 338 | 13,600 |
2004/01/30 | 340 | 344 | 335 | 342 | 15,100 |
2004/01/29 | 341 | 341 | 334 | 334 | 20,200 |
2004/01/28 | 341 | 346 | 340 | 342 | 9,000 |
2004/01/27 | 344 | 346 | 342 | 342 | 28,400 |
2004/01/26 | 346 | 350 | 343 | 344 | 22,900 |
2004/01/23 | 341 | 346 | 335 | 346 | 24,700 |
2004/01/22 | 347 | 347 | 337 | 340 | 13,800 |
2004/01/21 | 347 | 348 | 341 | 342 | 35,900 |
2004/01/20 | 346 | 349 | 346 | 347 | 23,200 |
2004/01/19 | 348 | 348 | 343 | 344 | 11,000 |
2004/01/16 | 338 | 342 | 337 | 339 | 16,000 |
2004/01/15 | 341 | 342 | 339 | 339 | 16,100 |
2004/01/14 | 343 | 343 | 338 | 340 | 11,300 |
2004/01/13 | 345 | 345 | 338 | 338 | 17,000 |
2004/01/09 | 341 | 348 | 335 | 340 | 18,700 |
2004/01/08 | 341 | 344 | 341 | 344 | 11,000 |
2004/01/07 | 345 | 346 | 344 | 346 | 11,700 |
2004/01/06 | 345 | 350 | 344 | 345 | 17,500 |
2004/01/05 | 348 | 348 | 340 | 344 | 6,200 |