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 |
---|---|---|---|---|---|
2009/12/30 | 434 | 439 | 432 | 439 | 16,100 |
2009/12/29 | 436 | 438 | 432 | 438 | 8,800 |
2009/12/28 | 430 | 439 | 430 | 436 | 9,000 |
2009/12/25 | 439 | 439 | 428 | 428 | 69,800 |
2009/12/24 | 435 | 435 | 431 | 434 | 14,800 |
2009/12/22 | 435 | 436 | 430 | 430 | 32,300 |
2009/12/21 | 428 | 440 | 428 | 430 | 22,700 |
2009/12/18 | 428 | 434 | 422 | 426 | 12,800 |
2009/12/17 | 433 | 433 | 426 | 428 | 22,100 |
2009/12/16 | 426 | 432 | 423 | 430 | 14,200 |
2009/12/15 | 420 | 423 | 417 | 421 | 7,500 |
2009/12/14 | 424 | 427 | 422 | 423 | 14,000 |
2009/12/11 | 428 | 428 | 422 | 424 | 36,100 |
2009/12/10 | 414 | 423 | 414 | 415 | 7,900 |
2009/12/09 | 415 | 421 | 415 | 418 | 9,900 |
2009/12/08 | 410 | 428 | 410 | 415 | 13,600 |
2009/12/07 | 415 | 421 | 412 | 415 | 11,800 |
2009/12/04 | 422 | 422 | 408 | 411 | 12,100 |
2009/12/03 | 415 | 423 | 412 | 422 | 23,200 |
2009/12/02 | 413 | 418 | 410 | 410 | 20,000 |
2009/12/01 | 420 | 423 | 413 | 418 | 29,700 |
2009/11/30 | 413 | 418 | 407 | 418 | 29,900 |
2009/11/27 | 407 | 416 | 407 | 412 | 27,500 |
2009/11/26 | 404 | 410 | 404 | 407 | 8,700 |
2009/11/25 | 404 | 406 | 401 | 404 | 7,800 |
2009/11/24 | 407 | 408 | 401 | 401 | 27,900 |
2009/11/20 | 419 | 420 | 400 | 417 | 28,100 |
2009/11/19 | 430 | 430 | 417 | 419 | 20,600 |
2009/11/18 | 430 | 433 | 427 | 428 | 24,400 |
2009/11/17 | 442 | 443 | 431 | 435 | 19,500 |
2009/11/16 | 452 | 453 | 446 | 447 | 10,900 |
2009/11/13 | 457 | 460 | 452 | 452 | 9,500 |
2009/11/12 | 462 | 462 | 453 | 453 | 15,200 |
2009/11/11 | 450 | 461 | 448 | 459 | 26,500 |
2009/11/10 | 447 | 458 | 445 | 454 | 23,100 |
2009/11/09 | 447 | 460 | 447 | 448 | 12,900 |
2009/11/06 | 450 | 450 | 445 | 446 | 26,100 |
2009/11/05 | 446 | 446 | 440 | 443 | 42,300 |
2009/11/04 | 441 | 442 | 440 | 441 | 19,100 |
2009/11/02 | 430 | 439 | 430 | 436 | 27,400 |
2009/10/30 | 435 | 440 | 432 | 435 | 17,400 |
2009/10/29 | 431 | 434 | 426 | 430 | 48,900 |
2009/10/28 | 440 | 446 | 438 | 445 | 32,100 |
2009/10/27 | 462 | 462 | 444 | 447 | 49,500 |
2009/10/26 | 455 | 462 | 455 | 461 | 40,800 |
2009/10/23 | 462 | 465 | 450 | 452 | 97,800 |
2009/10/22 | 481 | 486 | 469 | 477 | 76,800 |
2009/10/21 | 465 | 493 | 465 | 479 | 198,800 |
2009/10/20 | 457 | 467 | 457 | 461 | 80,800 |
2009/10/19 | 451 | 457 | 450 | 455 | 35,300 |
2009/10/16 | 453 | 453 | 449 | 451 | 26,200 |
2009/10/15 | 453 | 459 | 451 | 453 | 24,500 |
2009/10/14 | 460 | 460 | 448 | 452 | 53,500 |
2009/10/13 | 458 | 470 | 458 | 463 | 44,100 |
2009/10/09 | 461 | 461 | 453 | 457 | 22,800 |
2009/10/08 | 453 | 461 | 448 | 459 | 30,400 |
2009/10/07 | 450 | 464 | 449 | 464 | 16,900 |
2009/10/06 | 458 | 461 | 448 | 456 | 14,800 |
2009/10/05 | 458 | 467 | 450 | 458 | 18,200 |
2009/10/02 | 459 | 464 | 455 | 463 | 17,500 |
2009/10/01 | 493 | 493 | 471 | 474 | 12,300 |
2009/09/30 | 466 | 492 | 466 | 492 | 11,500 |
2009/09/29 | 481 | 481 | 471 | 472 | 13,500 |
2009/09/28 | 485 | 492 | 480 | 481 | 20,000 |
2009/09/25 | 485 | 486 | 485 | 485 | 22,600 |
2009/09/24 | 475 | 485 | 475 | 485 | 27,400 |
2009/09/18 | 475 | 475 | 458 | 475 | 25,300 |
2009/09/17 | 470 | 475 | 464 | 475 | 14,800 |
2009/09/16 | 474 | 476 | 468 | 468 | 18,500 |
2009/09/15 | 471 | 475 | 468 | 473 | 12,500 |
2009/09/14 | 478 | 481 | 467 | 473 | 27,600 |
2009/09/11 | 485 | 489 | 481 | 481 | 32,600 |
2009/09/10 | 478 | 500 | 478 | 485 | 22,900 |
2009/09/09 | 480 | 490 | 475 | 482 | 24,700 |
2009/09/08 | 486 | 486 | 473 | 476 | 20,700 |
2009/09/07 | 484 | 488 | 478 | 483 | 11,100 |
2009/09/04 | 488 | 488 | 471 | 480 | 54,700 |
2009/09/03 | 488 | 492 | 479 | 488 | 43,700 |
2009/09/02 | 480 | 490 | 479 | 488 | 28,800 |
2009/09/01 | 499 | 502 | 496 | 498 | 14,400 |
2009/08/31 | 501 | 504 | 497 | 498 | 17,300 |
2009/08/28 | 507 | 507 | 497 | 501 | 21,500 |
2009/08/27 | 500 | 505 | 497 | 502 | 18,300 |
2009/08/26 | 504 | 507 | 501 | 505 | 19,700 |
2009/08/25 | 506 | 506 | 494 | 494 | 32,600 |
2009/08/24 | 499 | 507 | 493 | 500 | 43,500 |
2009/08/21 | 503 | 512 | 476 | 489 | 106,000 |
2009/08/20 | 500 | 512 | 500 | 508 | 35,800 |
2009/08/19 | 505 | 507 | 491 | 500 | 26,000 |
2009/08/18 | 485 | 504 | 485 | 500 | 36,700 |
2009/08/17 | 491 | 491 | 474 | 485 | 32,300 |
2009/08/14 | 495 | 500 | 492 | 493 | 20,600 |
2009/08/13 | 504 | 504 | 493 | 498 | 16,500 |
2009/08/12 | 500 | 505 | 496 | 499 | 15,800 |
2009/08/11 | 494 | 510 | 491 | 505 | 27,100 |
2009/08/10 | 485 | 501 | 485 | 494 | 17,400 |
2009/08/07 | 491 | 499 | 484 | 490 | 15,700 |
2009/08/06 | 487 | 495 | 487 | 495 | 11,900 |
2009/08/05 | 491 | 505 | 491 | 492 | 16,700 |
2009/08/04 | 509 | 512 | 493 | 496 | 37,000 |
2009/08/03 | 511 | 511 | 504 | 509 | 13,400 |
2009/07/31 | 513 | 515 | 507 | 507 | 23,900 |
2009/07/30 | 523 | 524 | 509 | 515 | 60,400 |
2009/07/29 | 523 | 524 | 515 | 523 | 58,300 |
2009/07/28 | 518 | 518 | 505 | 505 | 60,700 |
2009/07/27 | 491 | 510 | 491 | 505 | 36,100 |
2009/07/24 | 490 | 492 | 485 | 491 | 29,900 |
2009/07/23 | 484 | 496 | 484 | 490 | 31,600 |
2009/07/22 | 479 | 485 | 476 | 484 | 28,000 |
2009/07/21 | 475 | 487 | 469 | 476 | 29,000 |
2009/07/17 | 439 | 470 | 439 | 467 | 31,900 |
2009/07/16 | 454 | 454 | 436 | 438 | 13,200 |
2009/07/15 | 453 | 455 | 438 | 439 | 26,700 |
2009/07/14 | 462 | 463 | 447 | 457 | 18,500 |
2009/07/13 | 455 | 465 | 455 | 457 | 24,800 |
2009/07/10 | 453 | 465 | 453 | 460 | 20,700 |
2009/07/09 | 446 | 463 | 446 | 458 | 15,800 |
2009/07/08 | 465 | 466 | 459 | 461 | 10,300 |
2009/07/07 | 475 | 481 | 460 | 470 | 17,600 |
2009/07/06 | 476 | 480 | 469 | 473 | 6,500 |
2009/07/03 | 471 | 480 | 465 | 480 | 13,900 |
2009/07/02 | 493 | 498 | 480 | 481 | 15,200 |
2009/07/01 | 490 | 502 | 488 | 497 | 24,500 |
2009/06/30 | 478 | 500 | 476 | 500 | 37,200 |
2009/06/29 | 479 | 494 | 473 | 482 | 19,800 |
2009/06/26 | 495 | 497 | 473 | 486 | 37,800 |
2009/06/25 | 472 | 494 | 470 | 490 | 83,300 |
2009/06/24 | 444 | 475 | 444 | 469 | 77,100 |
2009/06/23 | 412 | 442 | 412 | 442 | 70,400 |
2009/06/22 | 410 | 428 | 410 | 417 | 50,400 |
2009/06/19 | 413 | 417 | 412 | 414 | 13,200 |
2009/06/18 | 414 | 414 | 409 | 413 | 10,700 |
2009/06/17 | 403 | 417 | 403 | 409 | 19,200 |
2009/06/16 | 413 | 413 | 403 | 403 | 23,500 |
2009/06/15 | 412 | 419 | 411 | 413 | 15,400 |
2009/06/12 | 403 | 413 | 403 | 412 | 39,000 |
2009/06/11 | 418 | 418 | 413 | 413 | 6,700 |
2009/06/10 | 409 | 417 | 409 | 416 | 7,100 |
2009/06/09 | 412 | 415 | 409 | 409 | 7,300 |
2009/06/08 | 418 | 418 | 411 | 412 | 8,300 |
2009/06/05 | 422 | 427 | 407 | 413 | 11,100 |
2009/06/04 | 410 | 424 | 410 | 417 | 11,300 |
2009/06/03 | 419 | 419 | 410 | 415 | 15,500 |
2009/06/02 | 429 | 429 | 419 | 419 | 15,600 |
2009/06/01 | 427 | 430 | 426 | 428 | 9,900 |
2009/05/29 | 439 | 439 | 428 | 428 | 16,600 |
2009/05/28 | 428 | 436 | 428 | 430 | 9,900 |
2009/05/27 | 428 | 436 | 427 | 428 | 15,700 |
2009/05/26 | 438 | 438 | 425 | 427 | 23,400 |
2009/05/25 | 424 | 429 | 424 | 425 | 7,800 |
2009/05/22 | 423 | 427 | 423 | 423 | 6,600 |
2009/05/21 | 423 | 425 | 423 | 423 | 11,700 |
2009/05/20 | 421 | 425 | 420 | 423 | 12,900 |
2009/05/19 | 420 | 420 | 415 | 417 | 7,200 |
2009/05/18 | 422 | 422 | 407 | 409 | 16,800 |
2009/05/15 | 411 | 423 | 399 | 423 | 11,400 |
2009/05/14 | 435 | 440 | 423 | 423 | 16,400 |
2009/05/13 | 440 | 440 | 434 | 440 | 7,600 |
2009/05/12 | 428 | 438 | 427 | 437 | 14,600 |
2009/05/11 | 420 | 430 | 420 | 428 | 10,200 |
2009/05/08 | 426 | 430 | 420 | 430 | 13,800 |
2009/05/07 | 428 | 436 | 423 | 430 | 13,700 |
2009/05/01 | 429 | 429 | 424 | 425 | 9,600 |
2009/04/30 | 426 | 430 | 422 | 426 | 15,000 |
2009/04/28 | 430 | 431 | 421 | 421 | 24,800 |
2009/04/27 | 430 | 430 | 426 | 428 | 25,200 |
2009/04/24 | 430 | 430 | 425 | 426 | 9,200 |
2009/04/23 | 422 | 429 | 420 | 429 | 25,200 |
2009/04/22 | 425 | 425 | 421 | 422 | 17,100 |
2009/04/21 | 416 | 422 | 416 | 422 | 19,700 |
2009/04/20 | 418 | 422 | 415 | 416 | 9,400 |
2009/04/17 | 418 | 419 | 414 | 414 | 9,300 |
2009/04/16 | 421 | 427 | 412 | 413 | 11,000 |
2009/04/15 | 419 | 420 | 413 | 416 | 11,700 |
2009/04/14 | 420 | 420 | 410 | 415 | 13,700 |
2009/04/13 | 413 | 420 | 411 | 418 | 7,100 |
2009/04/10 | 421 | 430 | 418 | 420 | 9,200 |
2009/04/09 | 410 | 429 | 409 | 425 | 18,300 |
2009/04/08 | 410 | 414 | 410 | 414 | 7,300 |
2009/04/07 | 419 | 420 | 413 | 416 | 6,300 |
2009/04/06 | 425 | 425 | 414 | 417 | 8,900 |
2009/04/03 | 430 | 430 | 417 | 420 | 13,300 |
2009/04/02 | 422 | 431 | 407 | 430 | 13,100 |
2009/04/01 | 415 | 426 | 407 | 423 | 19,800 |
2009/03/31 | 430 | 435 | 416 | 416 | 22,700 |
2009/03/30 | 445 | 454 | 440 | 440 | 21,900 |
2009/03/27 | 448 | 457 | 445 | 445 | 33,800 |
2009/03/26 | 425 | 430 | 420 | 430 | 27,100 |
2009/03/25 | 419 | 425 | 415 | 420 | 26,400 |
2009/03/24 | 395 | 410 | 395 | 410 | 34,700 |
2009/03/23 | 385 | 395 | 383 | 395 | 18,400 |
2009/03/19 | 395 | 395 | 370 | 378 | 19,900 |
2009/03/18 | 392 | 395 | 390 | 390 | 14,400 |
2009/03/17 | 380 | 399 | 380 | 391 | 28,900 |
2009/03/16 | 370 | 378 | 364 | 369 | 29,200 |
2009/03/13 | 351 | 365 | 351 | 361 | 50,400 |
2009/03/12 | 369 | 369 | 351 | 353 | 10,700 |
2009/03/11 | 348 | 365 | 348 | 354 | 13,600 |
2009/03/10 | 351 | 351 | 346 | 351 | 6,600 |
2009/03/09 | 365 | 365 | 350 | 356 | 18,000 |
2009/03/06 | 365 | 365 | 357 | 361 | 22,800 |
2009/03/05 | 359 | 362 | 344 | 360 | 31,200 |
2009/03/04 | 342 | 353 | 342 | 348 | 18,900 |
2009/03/03 | 356 | 357 | 342 | 345 | 32,900 |
2009/03/02 | 367 | 369 | 357 | 361 | 29,900 |
2009/02/27 | 387 | 388 | 376 | 382 | 20,600 |
2009/02/26 | 391 | 396 | 385 | 387 | 36,000 |
2009/02/25 | 387 | 388 | 382 | 385 | 12,900 |
2009/02/24 | 378 | 385 | 377 | 379 | 20,700 |
2009/02/23 | 375 | 389 | 375 | 377 | 24,100 |
2009/02/20 | 383 | 388 | 374 | 375 | 19,100 |
2009/02/19 | 381 | 382 | 372 | 373 | 15,000 |
2009/02/18 | 364 | 375 | 364 | 370 | 11,000 |
2009/02/17 | 363 | 368 | 360 | 367 | 7,400 |
2009/02/16 | 373 | 379 | 366 | 369 | 22,900 |
2009/02/13 | 375 | 380 | 375 | 378 | 17,900 |
2009/02/12 | 380 | 381 | 375 | 377 | 25,900 |
2009/02/10 | 380 | 394 | 380 | 387 | 14,400 |
2009/02/09 | 380 | 386 | 377 | 380 | 9,400 |
2009/02/06 | 393 | 397 | 385 | 385 | 7,700 |
2009/02/05 | 390 | 395 | 384 | 388 | 20,400 |
2009/02/04 | 387 | 389 | 381 | 388 | 15,500 |
2009/02/03 | 392 | 395 | 382 | 391 | 11,400 |
2009/02/02 | 372 | 404 | 372 | 392 | 18,600 |
2009/01/30 | 385 | 395 | 373 | 387 | 29,400 |
2009/01/29 | 403 | 403 | 392 | 394 | 24,800 |
2009/01/28 | 415 | 416 | 401 | 403 | 20,900 |
2009/01/27 | 402 | 410 | 401 | 410 | 30,200 |
2009/01/26 | 396 | 403 | 396 | 397 | 26,000 |
2009/01/23 | 404 | 405 | 395 | 396 | 25,300 |
2009/01/22 | 411 | 416 | 397 | 405 | 21,400 |
2009/01/21 | 415 | 421 | 405 | 407 | 45,200 |
2009/01/20 | 415 | 421 | 415 | 415 | 17,700 |
2009/01/19 | 407 | 425 | 407 | 412 | 29,500 |
2009/01/16 | 378 | 404 | 378 | 402 | 41,000 |
2009/01/15 | 373 | 382 | 369 | 373 | 61,900 |
2009/01/14 | 408 | 408 | 391 | 393 | 41,900 |
2009/01/13 | 411 | 416 | 407 | 411 | 55,400 |
2009/01/09 | 437 | 446 | 430 | 434 | 50,600 |
2009/01/08 | 450 | 457 | 443 | 450 | 66,100 |
2009/01/07 | 475 | 476 | 456 | 460 | 56,100 |
2009/01/06 | 518 | 518 | 476 | 490 | 62,300 |
2009/01/05 | 529 | 529 | 515 | 518 | 35,200 |