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 |
---|---|---|---|---|---|
2006/12/29 | 635 | 642 | 631 | 642 | 7,600 |
2006/12/28 | 636 | 641 | 633 | 640 | 25,000 |
2006/12/27 | 625 | 642 | 625 | 635 | 17,800 |
2006/12/26 | 625 | 631 | 617 | 629 | 40,700 |
2006/12/25 | 636 | 640 | 622 | 627 | 101,000 |
2006/12/22 | 642 | 642 | 610 | 633 | 63,400 |
2006/12/21 | 645 | 649 | 638 | 642 | 37,200 |
2006/12/20 | 645 | 647 | 641 | 645 | 61,300 |
2006/12/19 | 646 | 646 | 637 | 641 | 44,300 |
2006/12/18 | 650 | 654 | 642 | 646 | 24,900 |
2006/12/15 | 650 | 654 | 645 | 647 | 26,100 |
2006/12/14 | 652 | 658 | 650 | 650 | 41,600 |
2006/12/13 | 650 | 650 | 641 | 649 | 49,200 |
2006/12/12 | 644 | 658 | 643 | 649 | 72,300 |
2006/12/11 | 643 | 660 | 643 | 654 | 52,400 |
2006/12/08 | 678 | 678 | 648 | 651 | 121,000 |
2006/12/07 | 658 | 669 | 658 | 664 | 83,800 |
2006/12/06 | 641 | 650 | 634 | 649 | 61,300 |
2006/12/05 | 633 | 645 | 624 | 640 | 114,600 |
2006/12/04 | 635 | 635 | 624 | 633 | 85,800 |
2006/12/01 | 639 | 642 | 622 | 629 | 78,800 |
2006/11/30 | 618 | 630 | 615 | 630 | 56,800 |
2006/11/29 | 599 | 615 | 591 | 614 | 78,800 |
2006/11/28 | 581 | 599 | 581 | 598 | 34,800 |
2006/11/27 | 572 | 600 | 572 | 596 | 86,800 |
2006/11/24 | 592 | 600 | 580 | 597 | 75,200 |
2006/11/22 | 570 | 589 | 563 | 585 | 59,400 |
2006/11/21 | 566 | 575 | 562 | 570 | 132,500 |
2006/11/20 | 624 | 629 | 555 | 565 | 211,400 |
2006/11/17 | 637 | 640 | 623 | 624 | 81,900 |
2006/11/16 | 635 | 649 | 635 | 636 | 67,600 |
2006/11/15 | 631 | 645 | 631 | 634 | 47,200 |
2006/11/14 | 611 | 642 | 611 | 634 | 86,000 |
2006/11/13 | 615 | 627 | 610 | 616 | 99,900 |
2006/11/10 | 641 | 645 | 625 | 625 | 79,300 |
2006/11/09 | 645 | 649 | 638 | 648 | 91,600 |
2006/11/08 | 680 | 680 | 653 | 657 | 89,500 |
2006/11/07 | 700 | 700 | 673 | 676 | 141,800 |
2006/11/06 | 704 | 710 | 688 | 692 | 231,700 |
2006/11/02 | 670 | 734 | 658 | 714 | 910,800 |
2006/11/01 | 665 | 675 | 660 | 673 | 91,700 |
2006/10/31 | 645 | 669 | 643 | 665 | 89,800 |
2006/10/30 | 646 | 655 | 642 | 642 | 40,300 |
2006/10/27 | 658 | 665 | 647 | 656 | 36,900 |
2006/10/26 | 658 | 664 | 650 | 658 | 25,700 |
2006/10/25 | 662 | 664 | 657 | 657 | 34,300 |
2006/10/24 | 672 | 675 | 666 | 671 | 51,700 |
2006/10/23 | 654 | 672 | 654 | 672 | 74,100 |
2006/10/20 | 661 | 661 | 652 | 654 | 43,700 |
2006/10/19 | 650 | 658 | 646 | 652 | 65,900 |
2006/10/18 | 633 | 648 | 633 | 642 | 61,900 |
2006/10/17 | 638 | 650 | 631 | 633 | 29,500 |
2006/10/16 | 633 | 650 | 623 | 637 | 58,600 |
2006/10/13 | 653 | 653 | 634 | 639 | 66,200 |
2006/10/12 | 601 | 637 | 601 | 623 | 62,600 |
2006/10/11 | 633 | 641 | 621 | 621 | 63,400 |
2006/10/10 | 650 | 660 | 636 | 642 | 85,900 |
2006/10/06 | 656 | 666 | 656 | 661 | 35,400 |
2006/10/05 | 658 | 668 | 658 | 665 | 88,500 |
2006/10/04 | 658 | 667 | 642 | 642 | 109,500 |
2006/10/03 | 670 | 671 | 658 | 665 | 47,400 |
2006/10/02 | 660 | 671 | 656 | 667 | 75,100 |
2006/09/29 | 665 | 673 | 656 | 661 | 92,500 |
2006/09/28 | 657 | 675 | 654 | 674 | 92,700 |
2006/09/27 | 643 | 663 | 639 | 663 | 99,100 |
2006/09/26 | 661 | 668 | 640 | 644 | 70,300 |
2006/09/25 | 661 | 674 | 661 | 668 | 71,000 |
2006/09/22 | 678 | 688 | 654 | 674 | 193,800 |
2006/09/21 | 643 | 676 | 637 | 670 | 249,200 |
2006/09/20 | 638 | 645 | 631 | 634 | 91,200 |
2006/09/19 | 620 | 637 | 620 | 631 | 136,100 |
2006/09/15 | 615 | 626 | 603 | 619 | 77,900 |
2006/09/14 | 635 | 635 | 618 | 624 | 84,800 |
2006/09/13 | 617 | 635 | 616 | 620 | 141,400 |
2006/09/12 | 638 | 639 | 605 | 615 | 205,600 |
2006/09/11 | 659 | 662 | 638 | 641 | 123,700 |
2006/09/08 | 652 | 675 | 652 | 663 | 147,900 |
2006/09/07 | 651 | 670 | 650 | 662 | 153,600 |
2006/09/06 | 671 | 676 | 669 | 671 | 62,400 |
2006/09/05 | 666 | 678 | 665 | 674 | 106,500 |
2006/09/04 | 673 | 684 | 668 | 671 | 189,500 |
2006/09/01 | 625 | 687 | 621 | 672 | 488,500 |
2006/08/31 | 630 | 641 | 625 | 632 | 99,000 |
2006/08/30 | 621 | 645 | 620 | 636 | 79,300 |
2006/08/29 | 627 | 633 | 619 | 627 | 95,900 |
2006/08/28 | 638 | 648 | 631 | 635 | 103,500 |
2006/08/25 | 645 | 649 | 630 | 635 | 372,300 |
2006/08/24 | 615 | 660 | 607 | 651 | 1,074,200 |
2006/08/23 | 589 | 601 | 577 | 601 | 128,200 |
2006/08/22 | 582 | 594 | 582 | 588 | 89,600 |
2006/08/21 | 600 | 606 | 588 | 592 | 128,400 |
2006/08/18 | 608 | 609 | 596 | 600 | 108,300 |
2006/08/17 | 616 | 619 | 595 | 608 | 239,100 |
2006/08/16 | 616 | 625 | 614 | 614 | 293,800 |
2006/08/15 | 605 | 627 | 601 | 608 | 413,700 |
2006/08/14 | 557 | 597 | 557 | 596 | 234,400 |
2006/08/11 | 535 | 567 | 529 | 567 | 266,300 |
2006/08/10 | 519 | 545 | 519 | 544 | 217,200 |
2006/08/09 | 491 | 520 | 482 | 520 | 194,200 |
2006/08/08 | 471 | 493 | 471 | 493 | 84,900 |
2006/08/07 | 491 | 491 | 476 | 476 | 110,100 |
2006/08/04 | 489 | 496 | 485 | 488 | 116,100 |
2006/08/03 | 491 | 495 | 482 | 488 | 223,400 |
2006/08/02 | 469 | 481 | 462 | 476 | 594,100 |
2006/08/01 | 440 | 504 | 438 | 483 | 1,596,000 |
2006/07/31 | 439 | 444 | 426 | 430 | 248,000 |
2006/07/28 | 414 | 423 | 410 | 419 | 288,000 |
2006/07/27 | 408 | 408 | 396 | 404 | 92,000 |
2006/07/26 | 422 | 423 | 404 | 404 | 70,300 |
2006/07/25 | 423 | 433 | 420 | 421 | 123,900 |
2006/07/24 | 442 | 442 | 419 | 420 | 114,100 |
2006/07/21 | 442 | 445 | 440 | 442 | 33,300 |
2006/07/20 | 449 | 449 | 437 | 447 | 85,200 |
2006/07/19 | 450 | 450 | 436 | 438 | 41,200 |
2006/07/18 | 451 | 456 | 435 | 437 | 67,100 |
2006/07/14 | 455 | 457 | 445 | 450 | 70,100 |
2006/07/13 | 476 | 476 | 457 | 465 | 89,900 |
2006/07/12 | 493 | 495 | 476 | 480 | 93,600 |
2006/07/11 | 505 | 507 | 493 | 500 | 92,100 |
2006/07/10 | 509 | 510 | 496 | 510 | 61,200 |
2006/07/07 | 526 | 526 | 513 | 513 | 43,300 |
2006/07/06 | 530 | 530 | 519 | 524 | 56,400 |
2006/07/05 | 523 | 529 | 523 | 526 | 80,900 |
2006/07/04 | 521 | 525 | 520 | 522 | 39,400 |
2006/07/03 | 516 | 522 | 515 | 521 | 47,100 |
2006/06/30 | 515 | 525 | 512 | 515 | 45,400 |
2006/06/29 | 518 | 520 | 510 | 512 | 51,200 |
2006/06/28 | 522 | 522 | 512 | 517 | 40,400 |
2006/06/27 | 517 | 525 | 515 | 524 | 38,300 |
2006/06/26 | 534 | 537 | 526 | 527 | 32,600 |
2006/06/23 | 528 | 538 | 528 | 533 | 21,800 |
2006/06/22 | 537 | 540 | 532 | 538 | 18,300 |
2006/06/21 | 537 | 538 | 526 | 529 | 17,900 |
2006/06/20 | 544 | 548 | 535 | 536 | 39,700 |
2006/06/19 | 539 | 545 | 535 | 537 | 26,500 |
2006/06/16 | 535 | 545 | 534 | 537 | 65,900 |
2006/06/15 | 521 | 536 | 502 | 528 | 41,200 |
2006/06/14 | 510 | 524 | 510 | 519 | 30,500 |
2006/06/13 | 531 | 540 | 518 | 518 | 39,000 |
2006/06/12 | 540 | 543 | 530 | 540 | 31,300 |
2006/06/09 | 529 | 530 | 510 | 530 | 58,000 |
2006/06/08 | 550 | 551 | 520 | 523 | 60,500 |
2006/06/07 | 555 | 564 | 551 | 553 | 42,100 |
2006/06/06 | 564 | 587 | 562 | 564 | 45,900 |
2006/06/05 | 593 | 595 | 574 | 580 | 48,000 |
2006/06/02 | 575 | 583 | 553 | 583 | 85,800 |
2006/06/01 | 575 | 587 | 552 | 570 | 121,300 |
2006/05/31 | 587 | 587 | 575 | 579 | 42,800 |
2006/05/30 | 607 | 607 | 586 | 593 | 46,300 |
2006/05/29 | 614 | 614 | 592 | 601 | 71,000 |
2006/05/26 | 600 | 615 | 572 | 584 | 80,600 |
2006/05/25 | 572 | 593 | 565 | 586 | 56,400 |
2006/05/24 | 569 | 579 | 557 | 575 | 56,300 |
2006/05/23 | 575 | 578 | 566 | 570 | 48,400 |
2006/05/22 | 589 | 608 | 579 | 579 | 103,300 |
2006/05/19 | 583 | 588 | 570 | 580 | 94,100 |
2006/05/18 | 559 | 586 | 559 | 583 | 159,000 |
2006/05/17 | 565 | 585 | 555 | 579 | 83,100 |
2006/05/16 | 581 | 600 | 577 | 583 | 90,300 |
2006/05/15 | 595 | 600 | 580 | 580 | 95,000 |
2006/05/12 | 616 | 616 | 595 | 606 | 134,500 |
2006/05/11 | 636 | 636 | 605 | 609 | 185,500 |
2006/05/10 | 636 | 645 | 610 | 616 | 228,600 |
2006/05/09 | 669 | 677 | 623 | 639 | 524,800 |
2006/05/08 | 731 | 743 | 692 | 709 | 235,100 |
2006/05/02 | 690 | 738 | 685 | 725 | 488,300 |
2006/05/01 | 668 | 695 | 647 | 684 | 164,900 |
2006/04/28 | 665 | 669 | 632 | 669 | 214,500 |
2006/04/27 | 650 | 716 | 645 | 670 | 816,300 |
2006/04/26 | 605 | 630 | 601 | 630 | 126,800 |
2006/04/25 | 596 | 605 | 592 | 600 | 57,700 |
2006/04/24 | 594 | 601 | 586 | 587 | 59,100 |
2006/04/21 | 594 | 605 | 591 | 604 | 67,900 |
2006/04/20 | 604 | 610 | 592 | 593 | 59,900 |
2006/04/19 | 591 | 605 | 591 | 603 | 42,600 |
2006/04/18 | 594 | 599 | 591 | 595 | 35,100 |
2006/04/17 | 598 | 600 | 592 | 594 | 34,300 |
2006/04/14 | 614 | 614 | 602 | 607 | 28,300 |
2006/04/13 | 611 | 613 | 600 | 607 | 36,100 |
2006/04/12 | 615 | 615 | 608 | 610 | 46,200 |
2006/04/11 | 612 | 616 | 605 | 607 | 92,500 |
2006/04/10 | 595 | 607 | 595 | 607 | 99,900 |
2006/04/07 | 595 | 596 | 580 | 592 | 147,500 |
2006/04/06 | 592 | 597 | 588 | 596 | 40,500 |
2006/04/05 | 600 | 602 | 586 | 586 | 108,600 |
2006/04/04 | 604 | 604 | 593 | 600 | 54,300 |
2006/04/03 | 602 | 609 | 596 | 599 | 46,400 |
2006/03/31 | 606 | 609 | 590 | 592 | 88,500 |
2006/03/30 | 596 | 608 | 590 | 602 | 43,900 |
2006/03/29 | 599 | 599 | 589 | 591 | 77,000 |
2006/03/28 | 589 | 597 | 585 | 593 | 64,500 |
2006/03/27 | 598 | 598 | 589 | 589 | 45,200 |
2006/03/24 | 593 | 598 | 585 | 588 | 51,000 |
2006/03/23 | 606 | 606 | 592 | 592 | 54,500 |
2006/03/22 | 600 | 600 | 590 | 597 | 65,300 |
2006/03/20 | 592 | 602 | 592 | 600 | 41,000 |
2006/03/17 | 595 | 601 | 582 | 592 | 42,200 |
2006/03/16 | 602 | 614 | 592 | 593 | 88,300 |
2006/03/15 | 616 | 620 | 609 | 611 | 21,900 |
2006/03/14 | 620 | 627 | 610 | 613 | 35,500 |
2006/03/13 | 635 | 635 | 602 | 629 | 71,600 |
2006/03/10 | 604 | 627 | 602 | 610 | 123,900 |
2006/03/09 | 563 | 606 | 561 | 598 | 107,800 |
2006/03/08 | 570 | 590 | 560 | 563 | 117,500 |
2006/03/07 | 590 | 594 | 566 | 580 | 143,200 |
2006/03/06 | 586 | 588 | 564 | 580 | 108,000 |
2006/03/03 | 600 | 610 | 585 | 588 | 193,600 |
2006/03/02 | 613 | 616 | 598 | 598 | 89,600 |
2006/03/01 | 605 | 620 | 599 | 603 | 74,400 |
2006/02/28 | 617 | 630 | 610 | 613 | 84,800 |
2006/02/27 | 632 | 633 | 617 | 617 | 119,400 |
2006/02/24 | 634 | 634 | 624 | 632 | 84,000 |
2006/02/23 | 630 | 648 | 627 | 633 | 78,500 |
2006/02/22 | 625 | 635 | 611 | 620 | 101,200 |
2006/02/21 | 567 | 625 | 567 | 615 | 200,600 |
2006/02/20 | 647 | 647 | 567 | 567 | 456,300 |
2006/02/17 | 693 | 695 | 656 | 667 | 141,600 |
2006/02/16 | 700 | 715 | 680 | 688 | 131,200 |
2006/02/15 | 695 | 721 | 681 | 706 | 135,600 |
2006/02/14 | 711 | 722 | 672 | 695 | 271,000 |
2006/02/13 | 745 | 746 | 650 | 652 | 186,000 |
2006/02/10 | 769 | 789 | 739 | 739 | 165,600 |
2006/02/09 | 768 | 794 | 740 | 789 | 280,100 |
2006/02/08 | 787 | 800 | 735 | 748 | 316,100 |
2006/02/07 | 774 | 795 | 766 | 792 | 341,700 |
2006/02/06 | 749 | 792 | 747 | 775 | 311,300 |
2006/02/03 | 747 | 759 | 736 | 753 | 160,500 |
2006/02/02 | 754 | 759 | 733 | 737 | 158,400 |
2006/02/01 | 749 | 752 | 736 | 744 | 172,900 |
2006/01/31 | 721 | 768 | 717 | 759 | 319,800 |
2006/01/30 | 709 | 728 | 709 | 711 | 105,700 |
2006/01/27 | 710 | 719 | 707 | 708 | 106,900 |
2006/01/26 | 696 | 711 | 689 | 708 | 117,500 |
2006/01/25 | 692 | 727 | 688 | 716 | 49,500 |
2006/01/24 | 659 | 696 | 658 | 695 | 90,000 |
2006/01/23 | 680 | 698 | 652 | 658 | 96,800 |
2006/01/20 | 730 | 735 | 694 | 700 | 89,300 |
2006/01/19 | 682 | 739 | 682 | 720 | 241,600 |
2006/01/18 | 693 | 709 | 626 | 675 | 274,000 |
2006/01/17 | 712 | 765 | 708 | 713 | 339,700 |
2006/01/16 | 738 | 751 | 730 | 732 | 293,500 |
2006/01/13 | 759 | 759 | 742 | 748 | 276,700 |
2006/01/12 | 761 | 767 | 735 | 758 | 1,062,700 |
2006/01/11 | 685 | 786 | 685 | 770 | 3,496,500 |
2006/01/10 | 678 | 704 | 675 | 687 | 632,700 |
2006/01/06 | 655 | 675 | 650 | 672 | 306,400 |
2006/01/05 | 643 | 653 | 643 | 648 | 115,100 |
2006/01/04 | 648 | 649 | 622 | 641 | 96,900 |