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 |
---|---|---|---|---|---|
2011/12/30 | 323 | 326 | 321 | 326 | 14,100 |
2011/12/29 | 327 | 328 | 324 | 327 | 67,600 |
2011/12/28 | 316 | 322 | 315 | 320 | 40,200 |
2011/12/27 | 310 | 311 | 309 | 310 | 12,300 |
2011/12/26 | 305 | 308 | 305 | 308 | 15,100 |
2011/12/22 | 307 | 308 | 303 | 305 | 26,600 |
2011/12/21 | 307 | 308 | 303 | 304 | 34,800 |
2011/12/20 | 304 | 308 | 304 | 306 | 23,500 |
2011/12/19 | 305 | 305 | 301 | 304 | 31,800 |
2011/12/16 | 304 | 310 | 304 | 308 | 32,600 |
2011/12/15 | 303 | 308 | 302 | 302 | 17,400 |
2011/12/14 | 304 | 305 | 301 | 301 | 11,000 |
2011/12/13 | 302 | 306 | 302 | 304 | 7,600 |
2011/12/12 | 301 | 303 | 301 | 301 | 5,000 |
2011/12/09 | 299 | 300 | 299 | 299 | 22,300 |
2011/12/08 | 302 | 302 | 299 | 301 | 5,400 |
2011/12/07 | 301 | 305 | 299 | 302 | 5,700 |
2011/12/06 | 302 | 302 | 299 | 299 | 8,400 |
2011/12/05 | 303 | 304 | 303 | 303 | 1,400 |
2011/12/02 | 308 | 308 | 301 | 304 | 14,500 |
2011/12/01 | 306 | 307 | 299 | 307 | 13,000 |
2011/11/30 | 310 | 310 | 306 | 306 | 6,300 |
2011/11/29 | 310 | 313 | 309 | 310 | 15,800 |
2011/11/28 | 307 | 309 | 307 | 309 | 5,200 |
2011/11/25 | 310 | 311 | 306 | 306 | 10,200 |
2011/11/24 | 309 | 311 | 307 | 310 | 21,500 |
2011/11/22 | 306 | 308 | 306 | 308 | 11,200 |
2011/11/21 | 308 | 308 | 304 | 306 | 13,900 |
2011/11/18 | 306 | 308 | 305 | 308 | 12,900 |
2011/11/17 | 299 | 305 | 298 | 305 | 8,800 |
2011/11/16 | 300 | 300 | 297 | 298 | 3,100 |
2011/11/15 | 299 | 300 | 296 | 300 | 4,600 |
2011/11/14 | 302 | 302 | 301 | 302 | 2,500 |
2011/11/11 | 303 | 303 | 300 | 301 | 3,100 |
2011/11/10 | 303 | 303 | 299 | 303 | 5,100 |
2011/11/09 | 302 | 306 | 301 | 306 | 5,700 |
2011/11/08 | 302 | 304 | 301 | 301 | 4,200 |
2011/11/07 | 301 | 304 | 301 | 304 | 9,800 |
2011/11/04 | 302 | 308 | 301 | 306 | 11,900 |
2011/11/02 | 305 | 307 | 302 | 302 | 7,700 |
2011/11/01 | 305 | 312 | 305 | 312 | 17,200 |
2011/10/31 | 312 | 312 | 295 | 301 | 12,100 |
2011/10/28 | 307 | 313 | 304 | 310 | 13,900 |
2011/10/27 | 302 | 305 | 299 | 305 | 12,200 |
2011/10/26 | 304 | 304 | 298 | 299 | 8,700 |
2011/10/25 | 313 | 314 | 303 | 304 | 20,900 |
2011/10/24 | 309 | 313 | 309 | 312 | 11,000 |
2011/10/21 | 307 | 309 | 306 | 307 | 24,800 |
2011/10/20 | 304 | 306 | 302 | 306 | 16,000 |
2011/10/19 | 304 | 304 | 300 | 301 | 4,600 |
2011/10/18 | 301 | 303 | 298 | 300 | 6,400 |
2011/10/17 | 301 | 302 | 299 | 300 | 4,500 |
2011/10/14 | 301 | 301 | 296 | 296 | 7,500 |
2011/10/13 | 307 | 307 | 301 | 301 | 3,600 |
2011/10/12 | 301 | 305 | 301 | 303 | 5,400 |
2011/10/11 | 302 | 306 | 294 | 303 | 9,300 |
2011/10/07 | 303 | 304 | 293 | 302 | 8,700 |
2011/10/06 | 298 | 305 | 298 | 301 | 6,000 |
2011/10/05 | 303 | 303 | 296 | 297 | 9,600 |
2011/10/04 | 307 | 307 | 301 | 303 | 7,900 |
2011/10/03 | 312 | 312 | 305 | 307 | 8,800 |
2011/09/30 | 330 | 330 | 320 | 320 | 14,500 |
2011/09/29 | 325 | 328 | 325 | 328 | 27,200 |
2011/09/28 | 315 | 325 | 315 | 325 | 29,600 |
2011/09/27 | 305 | 320 | 305 | 320 | 20,200 |
2011/09/26 | 301 | 306 | 300 | 304 | 20,500 |
2011/09/22 | 303 | 306 | 302 | 306 | 13,900 |
2011/09/21 | 318 | 318 | 309 | 309 | 5,800 |
2011/09/20 | 302 | 319 | 302 | 319 | 53,000 |
2011/09/16 | 320 | 326 | 318 | 326 | 21,600 |
2011/09/15 | 314 | 320 | 314 | 320 | 11,000 |
2011/09/14 | 307 | 313 | 307 | 311 | 5,400 |
2011/09/13 | 313 | 318 | 304 | 306 | 13,300 |
2011/09/12 | 314 | 315 | 313 | 315 | 5,500 |
2011/09/09 | 312 | 320 | 312 | 319 | 28,600 |
2011/09/08 | 313 | 314 | 311 | 314 | 7,800 |
2011/09/07 | 314 | 314 | 311 | 312 | 5,100 |
2011/09/06 | 310 | 314 | 309 | 314 | 16,300 |
2011/09/05 | 304 | 310 | 304 | 310 | 9,500 |
2011/09/02 | 307 | 312 | 304 | 312 | 12,000 |
2011/09/01 | 312 | 312 | 305 | 310 | 10,900 |
2011/08/31 | 310 | 313 | 306 | 308 | 13,600 |
2011/08/30 | 312 | 312 | 310 | 312 | 17,200 |
2011/08/29 | 304 | 308 | 303 | 305 | 13,500 |
2011/08/26 | 302 | 303 | 301 | 303 | 12,100 |
2011/08/25 | 300 | 303 | 300 | 302 | 11,700 |
2011/08/24 | 302 | 302 | 299 | 300 | 6,400 |
2011/08/23 | 298 | 301 | 294 | 299 | 17,500 |
2011/08/22 | 299 | 304 | 299 | 299 | 23,200 |
2011/08/19 | 295 | 301 | 295 | 299 | 11,100 |
2011/08/18 | 294 | 304 | 293 | 304 | 16,200 |
2011/08/17 | 295 | 296 | 294 | 296 | 5,400 |
2011/08/16 | 293 | 298 | 293 | 296 | 9,100 |
2011/08/15 | 286 | 293 | 285 | 292 | 13,500 |
2011/08/12 | 287 | 290 | 283 | 288 | 6,700 |
2011/08/11 | 275 | 285 | 275 | 284 | 18,600 |
2011/08/10 | 280 | 287 | 272 | 284 | 50,200 |
2011/08/09 | 276 | 276 | 249 | 268 | 120,400 |
2011/08/08 | 297 | 297 | 290 | 290 | 19,200 |
2011/08/05 | 278 | 297 | 278 | 294 | 27,800 |
2011/08/04 | 311 | 311 | 308 | 308 | 8,300 |
2011/08/03 | 303 | 312 | 303 | 309 | 20,200 |
2011/08/02 | 320 | 320 | 305 | 308 | 22,800 |
2011/08/01 | 327 | 329 | 320 | 320 | 25,600 |
2011/07/29 | 344 | 344 | 322 | 331 | 64,400 |
2011/07/28 | 351 | 375 | 346 | 348 | 172,100 |
2011/07/27 | 340 | 345 | 337 | 344 | 67,400 |
2011/07/26 | 332 | 337 | 330 | 333 | 38,000 |
2011/07/25 | 325 | 332 | 325 | 332 | 38,600 |
2011/07/22 | 319 | 324 | 319 | 324 | 13,600 |
2011/07/21 | 322 | 325 | 317 | 318 | 87,300 |
2011/07/20 | 308 | 322 | 308 | 322 | 67,500 |
2011/07/19 | 307 | 307 | 303 | 307 | 28,100 |
2011/07/15 | 295 | 307 | 295 | 307 | 34,200 |
2011/07/14 | 294 | 297 | 293 | 295 | 11,500 |
2011/07/13 | 286 | 292 | 286 | 292 | 12,400 |
2011/07/12 | 286 | 288 | 286 | 286 | 13,800 |
2011/07/11 | 282 | 287 | 282 | 286 | 6,000 |
2011/07/08 | 283 | 286 | 280 | 282 | 10,600 |
2011/07/07 | 281 | 284 | 280 | 280 | 8,600 |
2011/07/06 | 280 | 283 | 280 | 280 | 15,000 |
2011/07/05 | 282 | 285 | 280 | 283 | 9,600 |
2011/07/04 | 289 | 289 | 280 | 282 | 13,000 |
2011/07/01 | 278 | 280 | 276 | 277 | 9,900 |
2011/06/30 | 273 | 275 | 270 | 275 | 11,300 |
2011/06/29 | 270 | 271 | 268 | 270 | 17,200 |
2011/06/28 | 265 | 270 | 265 | 270 | 6,500 |
2011/06/27 | 268 | 268 | 263 | 264 | 17,600 |
2011/06/24 | 266 | 269 | 265 | 269 | 9,600 |
2011/06/23 | 263 | 267 | 260 | 265 | 15,300 |
2011/06/22 | 255 | 263 | 255 | 263 | 13,500 |
2011/06/21 | 248 | 255 | 245 | 255 | 16,100 |
2011/06/20 | 252 | 255 | 236 | 243 | 55,000 |
2011/06/17 | 263 | 263 | 250 | 252 | 26,100 |
2011/06/16 | 257 | 262 | 257 | 261 | 8,700 |
2011/06/15 | 255 | 259 | 255 | 259 | 4,300 |
2011/06/14 | 257 | 258 | 254 | 255 | 6,200 |
2011/06/13 | 255 | 257 | 254 | 256 | 7,400 |
2011/06/10 | 258 | 258 | 252 | 255 | 29,100 |
2011/06/09 | 254 | 256 | 254 | 255 | 3,800 |
2011/06/08 | 253 | 256 | 253 | 255 | 9,400 |
2011/06/07 | 253 | 254 | 252 | 253 | 4,600 |
2011/06/06 | 257 | 257 | 252 | 253 | 7,600 |
2011/06/03 | 261 | 262 | 256 | 256 | 13,200 |
2011/06/02 | 267 | 267 | 255 | 261 | 25,100 |
2011/06/01 | 273 | 273 | 267 | 268 | 8,100 |
2011/05/31 | 267 | 271 | 267 | 271 | 4,700 |
2011/05/30 | 267 | 268 | 267 | 267 | 9,000 |
2011/05/27 | 273 | 273 | 269 | 269 | 10,300 |
2011/05/26 | 274 | 275 | 272 | 273 | 12,300 |
2011/05/25 | 272 | 275 | 272 | 273 | 9,500 |
2011/05/24 | 269 | 272 | 268 | 272 | 7,400 |
2011/05/23 | 272 | 274 | 272 | 273 | 4,500 |
2011/05/20 | 282 | 284 | 277 | 277 | 29,600 |
2011/05/19 | 278 | 282 | 277 | 281 | 13,200 |
2011/05/18 | 279 | 279 | 277 | 279 | 5,200 |
2011/05/17 | 277 | 280 | 277 | 279 | 5,400 |
2011/05/16 | 284 | 284 | 278 | 281 | 5,800 |
2011/05/13 | 287 | 287 | 282 | 283 | 10,800 |
2011/05/12 | 285 | 289 | 285 | 288 | 5,800 |
2011/05/11 | 288 | 289 | 287 | 287 | 5,700 |
2011/05/10 | 290 | 290 | 286 | 287 | 4,500 |
2011/05/09 | 293 | 293 | 287 | 287 | 5,500 |
2011/05/06 | 288 | 289 | 286 | 289 | 10,500 |
2011/05/02 | 289 | 289 | 281 | 288 | 10,600 |
2011/04/28 | 289 | 290 | 283 | 288 | 13,600 |
2011/04/27 | 282 | 287 | 282 | 283 | 4,100 |
2011/04/26 | 285 | 285 | 282 | 282 | 10,000 |
2011/04/25 | 286 | 287 | 284 | 285 | 12,000 |
2011/04/22 | 287 | 294 | 287 | 290 | 22,900 |
2011/04/21 | 291 | 295 | 289 | 295 | 18,900 |
2011/04/20 | 288 | 291 | 288 | 289 | 15,900 |
2011/04/19 | 284 | 289 | 284 | 287 | 7,000 |
2011/04/18 | 285 | 286 | 283 | 285 | 10,900 |
2011/04/15 | 285 | 290 | 285 | 286 | 7,800 |
2011/04/14 | 285 | 286 | 285 | 285 | 4,200 |
2011/04/13 | 283 | 288 | 283 | 287 | 3,800 |
2011/04/12 | 286 | 288 | 285 | 285 | 5,100 |
2011/04/11 | 288 | 289 | 287 | 289 | 4,000 |
2011/04/08 | 284 | 290 | 282 | 288 | 7,800 |
2011/04/07 | 286 | 287 | 284 | 285 | 4,400 |
2011/04/06 | 295 | 295 | 285 | 285 | 9,700 |
2011/04/05 | 298 | 298 | 290 | 290 | 16,300 |
2011/04/04 | 293 | 297 | 292 | 297 | 5,500 |
2011/04/01 | 299 | 299 | 288 | 295 | 14,700 |
2011/03/31 | 300 | 300 | 296 | 300 | 12,200 |
2011/03/30 | 300 | 300 | 298 | 300 | 24,700 |
2011/03/29 | 298 | 298 | 294 | 297 | 13,600 |
2011/03/28 | 297 | 298 | 296 | 298 | 11,800 |
2011/03/25 | 297 | 297 | 293 | 295 | 21,000 |
2011/03/24 | 298 | 299 | 296 | 297 | 23,400 |
2011/03/23 | 298 | 299 | 296 | 298 | 18,000 |
2011/03/22 | 300 | 300 | 295 | 296 | 28,400 |
2011/03/18 | 274 | 300 | 273 | 295 | 59,900 |
2011/03/17 | 250 | 272 | 246 | 270 | 36,700 |
2011/03/16 | 237 | 265 | 234 | 265 | 53,300 |
2011/03/15 | 268 | 270 | 210 | 245 | 67,800 |
2011/03/14 | 239 | 287 | 233 | 273 | 34,400 |
2011/03/11 | 291 | 292 | 286 | 287 | 64,700 |
2011/03/10 | 295 | 296 | 290 | 290 | 61,600 |
2011/03/09 | 299 | 301 | 298 | 299 | 18,600 |
2011/03/08 | 296 | 302 | 296 | 298 | 19,800 |
2011/03/07 | 301 | 301 | 296 | 297 | 23,100 |
2011/03/04 | 302 | 302 | 298 | 298 | 14,100 |
2011/03/03 | 299 | 303 | 296 | 301 | 11,700 |
2011/03/02 | 303 | 303 | 297 | 297 | 31,200 |
2011/03/01 | 300 | 300 | 299 | 299 | 9,700 |
2011/02/28 | 295 | 296 | 294 | 296 | 7,300 |
2011/02/25 | 294 | 295 | 293 | 294 | 14,600 |
2011/02/24 | 295 | 296 | 293 | 294 | 24,500 |
2011/02/23 | 304 | 304 | 294 | 294 | 51,300 |
2011/02/22 | 300 | 308 | 300 | 305 | 57,200 |
2011/02/21 | 297 | 300 | 297 | 300 | 24,100 |
2011/02/18 | 295 | 297 | 295 | 297 | 21,500 |
2011/02/17 | 291 | 295 | 291 | 295 | 22,300 |
2011/02/16 | 293 | 293 | 290 | 291 | 15,600 |
2011/02/15 | 294 | 294 | 290 | 291 | 21,000 |
2011/02/14 | 294 | 295 | 294 | 294 | 8,500 |
2011/02/10 | 291 | 296 | 291 | 295 | 13,100 |
2011/02/09 | 291 | 293 | 291 | 292 | 14,200 |
2011/02/08 | 295 | 296 | 293 | 293 | 11,000 |
2011/02/07 | 295 | 296 | 293 | 295 | 18,200 |
2011/02/04 | 292 | 294 | 292 | 293 | 10,600 |
2011/02/03 | 288 | 291 | 288 | 291 | 8,300 |
2011/02/02 | 292 | 292 | 291 | 291 | 8,500 |
2011/02/01 | 287 | 291 | 285 | 288 | 12,200 |
2011/01/31 | 287 | 289 | 285 | 288 | 17,500 |
2011/01/28 | 293 | 293 | 287 | 288 | 25,600 |
2011/01/27 | 291 | 294 | 291 | 293 | 7,600 |
2011/01/26 | 293 | 294 | 292 | 293 | 5,900 |
2011/01/25 | 294 | 297 | 294 | 296 | 22,500 |
2011/01/24 | 290 | 294 | 290 | 294 | 18,100 |
2011/01/21 | 300 | 300 | 290 | 291 | 38,800 |
2011/01/20 | 299 | 300 | 299 | 299 | 27,100 |
2011/01/19 | 297 | 300 | 297 | 299 | 14,300 |
2011/01/18 | 295 | 300 | 295 | 297 | 24,500 |
2011/01/17 | 302 | 302 | 297 | 299 | 17,400 |
2011/01/14 | 296 | 299 | 294 | 297 | 15,500 |
2011/01/13 | 295 | 297 | 294 | 295 | 17,300 |
2011/01/12 | 296 | 296 | 293 | 293 | 12,300 |
2011/01/11 | 290 | 295 | 290 | 293 | 15,200 |
2011/01/07 | 293 | 293 | 290 | 290 | 10,700 |
2011/01/06 | 291 | 295 | 288 | 291 | 33,800 |
2011/01/05 | 292 | 295 | 290 | 293 | 12,700 |
2011/01/04 | 298 | 298 | 290 | 291 | 27,700 |