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 |
---|---|---|---|---|---|
2008/12/30 | 506 | 513 | 504 | 506 | 45,200 |
2008/12/29 | 500 | 508 | 500 | 504 | 30,200 |
2008/12/26 | 500 | 504 | 499 | 499 | 56,300 |
2008/12/25 | 491 | 505 | 490 | 499 | 40,400 |
2008/12/24 | 499 | 508 | 488 | 490 | 79,800 |
2008/12/22 | 455 | 499 | 455 | 495 | 99,000 |
2008/12/19 | 443 | 455 | 435 | 450 | 70,500 |
2008/12/18 | 445 | 448 | 441 | 444 | 26,500 |
2008/12/17 | 449 | 449 | 440 | 444 | 20,800 |
2008/12/16 | 438 | 444 | 438 | 444 | 33,700 |
2008/12/15 | 449 | 451 | 440 | 442 | 95,400 |
2008/12/12 | 436 | 445 | 431 | 440 | 86,200 |
2008/12/11 | 415 | 443 | 401 | 443 | 106,900 |
2008/12/10 | 440 | 446 | 412 | 418 | 53,900 |
2008/12/09 | 436 | 447 | 435 | 443 | 125,500 |
2008/12/08 | 407 | 430 | 403 | 425 | 119,500 |
2008/12/05 | 404 | 414 | 402 | 407 | 68,800 |
2008/12/04 | 404 | 410 | 400 | 402 | 91,400 |
2008/12/03 | 387 | 409 | 384 | 409 | 157,800 |
2008/12/02 | 376 | 390 | 365 | 382 | 115,000 |
2008/12/01 | 377 | 388 | 372 | 386 | 121,900 |
2008/11/28 | 351 | 372 | 351 | 372 | 111,800 |
2008/11/27 | 353 | 355 | 346 | 346 | 92,100 |
2008/11/26 | 360 | 366 | 357 | 359 | 77,200 |
2008/11/25 | 370 | 374 | 352 | 360 | 76,600 |
2008/11/21 | 364 | 372 | 359 | 366 | 119,400 |
2008/11/20 | 381 | 383 | 363 | 365 | 95,100 |
2008/11/19 | 378 | 385 | 376 | 382 | 101,800 |
2008/11/18 | 370 | 382 | 369 | 375 | 113,300 |
2008/11/17 | 364 | 389 | 361 | 370 | 160,300 |
2008/11/14 | 365 | 377 | 354 | 360 | 178,000 |
2008/11/13 | 333 | 351 | 322 | 331 | 54,500 |
2008/11/12 | 364 | 369 | 355 | 355 | 38,500 |
2008/11/11 | 378 | 379 | 365 | 377 | 78,300 |
2008/11/10 | 352 | 380 | 352 | 380 | 123,400 |
2008/11/07 | 356 | 379 | 352 | 352 | 144,500 |
2008/11/06 | 360 | 373 | 354 | 361 | 108,700 |
2008/11/05 | 340 | 370 | 335 | 370 | 111,600 |
2008/11/04 | 325 | 345 | 320 | 334 | 117,000 |
2008/10/31 | 305 | 334 | 305 | 326 | 155,800 |
2008/10/30 | 290 | 330 | 286 | 305 | 185,300 |
2008/10/29 | 308 | 335 | 308 | 335 | 133,400 |
2008/10/28 | 277 | 308 | 271 | 308 | 129,300 |
2008/10/27 | 270 | 286 | 265 | 277 | 132,000 |
2008/10/24 | 257 | 274 | 257 | 270 | 121,100 |
2008/10/23 | 238 | 262 | 237 | 262 | 133,100 |
2008/10/22 | 247 | 250 | 240 | 240 | 39,500 |
2008/10/21 | 255 | 255 | 250 | 251 | 61,800 |
2008/10/20 | 242 | 255 | 237 | 250 | 48,500 |
2008/10/17 | 233 | 240 | 230 | 237 | 47,600 |
2008/10/16 | 220 | 229 | 211 | 218 | 59,400 |
2008/10/15 | 230 | 238 | 228 | 237 | 78,700 |
2008/10/14 | 228 | 228 | 202 | 228 | 108,900 |
2008/10/10 | 210 | 210 | 165 | 178 | 98,200 |
2008/10/09 | 236 | 238 | 212 | 214 | 53,000 |
2008/10/08 | 253 | 265 | 233 | 235 | 45,500 |
2008/10/07 | 254 | 260 | 225 | 258 | 41,900 |
2008/10/06 | 290 | 290 | 265 | 274 | 36,500 |
2008/10/03 | 289 | 291 | 287 | 291 | 27,600 |
2008/10/02 | 292 | 294 | 289 | 290 | 19,800 |
2008/10/01 | 291 | 292 | 287 | 287 | 23,400 |
2008/09/30 | 267 | 286 | 267 | 286 | 58,700 |
2008/09/29 | 304 | 315 | 302 | 302 | 21,900 |
2008/09/26 | 308 | 310 | 300 | 303 | 35,600 |
2008/09/25 | 318 | 320 | 308 | 308 | 27,000 |
2008/09/24 | 321 | 321 | 300 | 318 | 32,600 |
2008/09/22 | 330 | 333 | 316 | 321 | 49,300 |
2008/09/19 | 325 | 328 | 323 | 328 | 40,100 |
2008/09/18 | 330 | 330 | 320 | 325 | 38,900 |
2008/09/17 | 328 | 330 | 324 | 330 | 29,300 |
2008/09/16 | 336 | 339 | 310 | 328 | 35,200 |
2008/09/12 | 340 | 345 | 336 | 345 | 49,300 |
2008/09/11 | 354 | 354 | 345 | 345 | 28,100 |
2008/09/10 | 351 | 353 | 347 | 351 | 32,400 |
2008/09/09 | 355 | 356 | 352 | 353 | 33,500 |
2008/09/08 | 354 | 358 | 353 | 356 | 29,200 |
2008/09/05 | 352 | 354 | 349 | 349 | 24,200 |
2008/09/04 | 358 | 360 | 355 | 355 | 20,400 |
2008/09/03 | 355 | 361 | 354 | 358 | 30,900 |
2008/09/02 | 361 | 361 | 352 | 354 | 43,800 |
2008/09/01 | 360 | 361 | 357 | 358 | 23,500 |
2008/08/29 | 352 | 363 | 352 | 360 | 37,300 |
2008/08/28 | 346 | 351 | 345 | 350 | 23,100 |
2008/08/27 | 347 | 351 | 346 | 346 | 18,300 |
2008/08/26 | 349 | 350 | 344 | 347 | 32,400 |
2008/08/25 | 345 | 350 | 345 | 349 | 15,600 |
2008/08/22 | 341 | 345 | 340 | 344 | 32,700 |
2008/08/21 | 342 | 352 | 342 | 346 | 36,500 |
2008/08/20 | 343 | 343 | 335 | 342 | 32,300 |
2008/08/19 | 345 | 345 | 336 | 343 | 26,800 |
2008/08/18 | 336 | 350 | 333 | 347 | 32,700 |
2008/08/15 | 335 | 342 | 335 | 336 | 29,000 |
2008/08/14 | 341 | 344 | 336 | 336 | 28,700 |
2008/08/13 | 343 | 344 | 335 | 341 | 27,300 |
2008/08/12 | 345 | 348 | 343 | 343 | 24,700 |
2008/08/11 | 352 | 352 | 345 | 346 | 22,500 |
2008/08/08 | 351 | 353 | 341 | 352 | 33,500 |
2008/08/07 | 355 | 358 | 351 | 354 | 40,700 |
2008/08/06 | 346 | 358 | 343 | 351 | 68,700 |
2008/08/05 | 348 | 348 | 325 | 346 | 64,000 |
2008/08/04 | 357 | 365 | 350 | 351 | 70,800 |
2008/08/01 | 349 | 355 | 345 | 354 | 79,000 |
2008/07/31 | 332 | 344 | 328 | 344 | 122,600 |
2008/07/30 | 321 | 327 | 321 | 324 | 62,100 |
2008/07/29 | 330 | 334 | 321 | 326 | 78,400 |
2008/07/28 | 327 | 327 | 325 | 326 | 29,000 |
2008/07/25 | 325 | 328 | 325 | 325 | 31,000 |
2008/07/24 | 324 | 328 | 316 | 325 | 30,600 |
2008/07/23 | 328 | 330 | 320 | 323 | 34,100 |
2008/07/22 | 325 | 327 | 311 | 323 | 59,200 |
2008/07/18 | 329 | 329 | 323 | 325 | 10,000 |
2008/07/17 | 325 | 326 | 322 | 325 | 22,700 |
2008/07/16 | 323 | 330 | 323 | 325 | 15,700 |
2008/07/15 | 338 | 341 | 318 | 328 | 41,500 |
2008/07/14 | 340 | 342 | 339 | 339 | 30,900 |
2008/07/11 | 347 | 349 | 340 | 340 | 65,300 |
2008/07/10 | 337 | 346 | 337 | 339 | 10,700 |
2008/07/09 | 338 | 346 | 338 | 339 | 12,200 |
2008/07/08 | 340 | 343 | 337 | 338 | 27,700 |
2008/07/07 | 350 | 351 | 349 | 350 | 11,900 |
2008/07/04 | 349 | 352 | 348 | 352 | 28,400 |
2008/07/03 | 354 | 354 | 348 | 351 | 20,300 |
2008/07/02 | 366 | 366 | 353 | 354 | 24,800 |
2008/07/01 | 358 | 365 | 358 | 363 | 12,000 |
2008/06/30 | 357 | 365 | 357 | 363 | 6,900 |
2008/06/27 | 356 | 360 | 353 | 358 | 18,800 |
2008/06/26 | 366 | 368 | 363 | 366 | 15,900 |
2008/06/25 | 365 | 375 | 362 | 366 | 38,100 |
2008/06/24 | 369 | 371 | 364 | 365 | 22,400 |
2008/06/23 | 370 | 376 | 365 | 365 | 29,100 |
2008/06/20 | 386 | 389 | 380 | 380 | 34,100 |
2008/06/19 | 395 | 395 | 386 | 386 | 28,400 |
2008/06/18 | 400 | 401 | 396 | 397 | 7,800 |
2008/06/17 | 395 | 401 | 395 | 397 | 20,100 |
2008/06/16 | 399 | 399 | 393 | 398 | 9,800 |
2008/06/13 | 396 | 400 | 390 | 394 | 46,600 |
2008/06/12 | 400 | 413 | 398 | 407 | 56,200 |
2008/06/11 | 404 | 404 | 395 | 395 | 10,600 |
2008/06/10 | 399 | 405 | 394 | 399 | 11,200 |
2008/06/09 | 392 | 400 | 390 | 394 | 18,300 |
2008/06/06 | 411 | 412 | 405 | 407 | 10,300 |
2008/06/05 | 409 | 410 | 403 | 406 | 9,600 |
2008/06/04 | 398 | 411 | 398 | 407 | 10,900 |
2008/06/03 | 413 | 414 | 396 | 398 | 17,900 |
2008/06/02 | 401 | 412 | 401 | 411 | 11,100 |
2008/05/30 | 400 | 412 | 400 | 404 | 18,100 |
2008/05/29 | 399 | 404 | 393 | 401 | 19,800 |
2008/05/28 | 397 | 400 | 392 | 395 | 11,700 |
2008/05/27 | 395 | 402 | 395 | 399 | 11,300 |
2008/05/26 | 401 | 407 | 385 | 395 | 29,700 |
2008/05/23 | 398 | 408 | 397 | 401 | 14,000 |
2008/05/22 | 399 | 404 | 393 | 403 | 19,700 |
2008/05/21 | 410 | 410 | 395 | 398 | 30,400 |
2008/05/20 | 410 | 413 | 410 | 410 | 11,300 |
2008/05/19 | 402 | 415 | 402 | 410 | 22,700 |
2008/05/16 | 411 | 412 | 403 | 405 | 13,100 |
2008/05/15 | 414 | 414 | 406 | 409 | 16,500 |
2008/05/14 | 400 | 408 | 395 | 406 | 28,500 |
2008/05/13 | 403 | 405 | 387 | 404 | 23,600 |
2008/05/12 | 417 | 417 | 395 | 402 | 31,200 |
2008/05/09 | 430 | 430 | 421 | 423 | 6,400 |
2008/05/08 | 428 | 434 | 423 | 428 | 22,400 |
2008/05/07 | 435 | 435 | 427 | 429 | 11,900 |
2008/05/02 | 430 | 435 | 423 | 435 | 24,500 |
2008/05/01 | 426 | 432 | 422 | 426 | 15,900 |
2008/04/30 | 431 | 435 | 431 | 431 | 9,300 |
2008/04/28 | 438 | 443 | 429 | 438 | 21,400 |
2008/04/25 | 425 | 442 | 425 | 438 | 13,000 |
2008/04/24 | 420 | 425 | 420 | 424 | 4,600 |
2008/04/23 | 418 | 436 | 418 | 426 | 8,800 |
2008/04/22 | 432 | 432 | 427 | 428 | 19,000 |
2008/04/21 | 426 | 440 | 426 | 432 | 12,100 |
2008/04/18 | 433 | 433 | 411 | 426 | 11,900 |
2008/04/17 | 422 | 424 | 415 | 418 | 15,000 |
2008/04/16 | 409 | 418 | 405 | 418 | 6,900 |
2008/04/15 | 401 | 414 | 401 | 414 | 6,800 |
2008/04/14 | 405 | 411 | 400 | 411 | 11,100 |
2008/04/11 | 419 | 424 | 418 | 424 | 15,700 |
2008/04/10 | 420 | 426 | 411 | 421 | 20,800 |
2008/04/09 | 441 | 441 | 425 | 427 | 4,800 |
2008/04/08 | 441 | 443 | 431 | 431 | 10,400 |
2008/04/07 | 453 | 453 | 445 | 447 | 7,700 |
2008/04/04 | 444 | 449 | 435 | 448 | 16,200 |
2008/04/03 | 448 | 449 | 429 | 441 | 13,600 |
2008/04/02 | 450 | 455 | 440 | 452 | 18,700 |
2008/04/01 | 440 | 450 | 429 | 450 | 12,500 |
2008/03/31 | 435 | 435 | 410 | 435 | 15,500 |
2008/03/28 | 440 | 442 | 435 | 440 | 19,600 |
2008/03/27 | 436 | 455 | 422 | 437 | 23,700 |
2008/03/26 | 405 | 426 | 404 | 421 | 14,800 |
2008/03/25 | 415 | 418 | 407 | 409 | 24,700 |
2008/03/24 | 400 | 408 | 400 | 400 | 11,600 |
2008/03/21 | 390 | 400 | 390 | 400 | 15,300 |
2008/03/19 | 372 | 395 | 372 | 390 | 25,200 |
2008/03/18 | 344 | 362 | 342 | 362 | 11,600 |
2008/03/17 | 350 | 350 | 341 | 347 | 14,800 |
2008/03/14 | 355 | 368 | 354 | 359 | 52,100 |
2008/03/13 | 370 | 371 | 368 | 370 | 19,700 |
2008/03/12 | 374 | 377 | 371 | 372 | 26,800 |
2008/03/11 | 361 | 370 | 361 | 369 | 18,800 |
2008/03/10 | 373 | 378 | 370 | 370 | 6,100 |
2008/03/07 | 370 | 374 | 370 | 373 | 17,200 |
2008/03/06 | 374 | 378 | 371 | 378 | 6,600 |
2008/03/05 | 374 | 374 | 370 | 370 | 16,300 |
2008/03/04 | 374 | 378 | 370 | 370 | 20,300 |
2008/03/03 | 375 | 376 | 370 | 370 | 23,600 |
2008/02/29 | 383 | 393 | 380 | 380 | 15,100 |
2008/02/28 | 389 | 394 | 385 | 385 | 14,400 |
2008/02/27 | 391 | 394 | 388 | 392 | 14,400 |
2008/02/26 | 392 | 393 | 384 | 384 | 31,500 |
2008/02/25 | 380 | 388 | 380 | 388 | 24,500 |
2008/02/22 | 381 | 386 | 380 | 380 | 31,100 |
2008/02/21 | 380 | 386 | 380 | 381 | 16,300 |
2008/02/20 | 380 | 380 | 379 | 379 | 15,400 |
2008/02/19 | 377 | 380 | 376 | 379 | 12,200 |
2008/02/18 | 380 | 381 | 372 | 372 | 12,400 |
2008/02/15 | 385 | 385 | 372 | 372 | 22,400 |
2008/02/14 | 378 | 382 | 375 | 382 | 15,900 |
2008/02/13 | 372 | 380 | 363 | 363 | 21,400 |
2008/02/12 | 375 | 385 | 375 | 376 | 9,800 |
2008/02/08 | 371 | 385 | 371 | 378 | 8,700 |
2008/02/07 | 375 | 377 | 369 | 376 | 21,100 |
2008/02/06 | 372 | 381 | 370 | 371 | 34,700 |
2008/02/05 | 383 | 385 | 379 | 381 | 14,100 |
2008/02/04 | 379 | 384 | 374 | 382 | 26,700 |
2008/02/01 | 373 | 374 | 372 | 372 | 17,300 |
2008/01/31 | 353 | 374 | 353 | 372 | 27,100 |
2008/01/30 | 375 | 375 | 354 | 358 | 38,000 |
2008/01/29 | 373 | 380 | 368 | 370 | 38,000 |
2008/01/28 | 378 | 385 | 370 | 371 | 46,500 |
2008/01/25 | 370 | 380 | 370 | 378 | 29,900 |
2008/01/24 | 362 | 370 | 357 | 365 | 40,800 |
2008/01/23 | 363 | 369 | 351 | 361 | 33,400 |
2008/01/22 | 390 | 390 | 348 | 359 | 77,300 |
2008/01/21 | 415 | 416 | 395 | 399 | 47,900 |
2008/01/18 | 411 | 415 | 404 | 413 | 55,600 |
2008/01/17 | 415 | 422 | 410 | 420 | 41,800 |
2008/01/16 | 431 | 436 | 416 | 416 | 69,800 |
2008/01/15 | 450 | 450 | 438 | 441 | 32,500 |
2008/01/11 | 461 | 472 | 445 | 458 | 32,700 |
2008/01/10 | 462 | 474 | 459 | 466 | 19,900 |
2008/01/09 | 440 | 480 | 433 | 474 | 46,900 |
2008/01/08 | 440 | 450 | 438 | 450 | 37,400 |
2008/01/07 | 433 | 453 | 431 | 449 | 64,500 |
2008/01/04 | 465 | 465 | 421 | 422 | 24,500 |