8203 (株)MrMaxHD の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	375	400	374	400	6,600	400
1997-12-29	363	375	363	370	17,700	370
1997-12-26	361	370	360	363	7,200	363
1997-12-25	362	367	359	359	24,700	359
1997-12-24	359	359	336	359	38,100	359
1997-12-22	412	412	370	370	63,700	370
1997-12-19	407	410	400	402	20,900	402
1997-12-18	433	440	425	432	31,700	432
1997-12-17	400	430	400	425	37,700	425
1997-12-16	418	418	400	400	29,800	400
1997-12-15	400	417	400	410	40,600	410
1997-12-12	408	408	394	394	108,600	394
1997-12-11	439	439	416	418	42,000	418
1997-12-10	459	459	440	441	13,600	441
1997-12-09	451	462	450	459	15,800	459
1997-12-08	461	462	450	451	17,700	451
1997-12-05	470	480	460	468	30,900	468
1997-12-04	490	490	460	490	35,400	490
1997-12-03	500	500	491	491	26,900	491
1997-12-02	515	515	500	500	37,200	500
1997-12-01	504	515	500	502	60,000	502
1997-11-28	505	508	500	505	20,600	505
1997-11-27	502	510	500	510	17,400	510
1997-11-26	501	512	500	501	19,600	501
1997-11-25	512	512	501	501	23,100	501
1997-11-21	503	505	502	502	18,500	502
1997-11-20	500	511	500	510	38,200	510
1997-11-19	515	515	501	501	16,200	501
1997-11-18	545	547	540	545	30,600	545
1997-11-17	506	550	506	550	17,700	550
1997-11-14	506	506	500	500	10,900	500
1997-11-13	515	515	505	505	22,200	505
1997-11-12	512	514	512	514	9,400	514
1997-11-11	512	513	510	512	39,400	512
1997-11-10	501	520	500	511	17,400	511
1997-11-07	491	500	491	500	45,500	500
1997-11-06	522	525	495	495	98,800	495
1997-11-05	563	570	522	522	89,100	522
1997-11-04	590	590	550	562	36,700	562
1997-10-31	590	600	590	594	12,800	594
1997-10-30	610	610	590	590	24,500	590
1997-10-29	598	602	581	602	43,900	602
1997-10-28	631	640	630	638	6,500	638
1997-10-27	640	646	640	646	5,900	646
1997-10-24	609	640	609	640	8,200	640
1997-10-23	650	650	621	621	7,700	621
1997-10-22	650	650	621	621	15,900	621
1997-10-21	650	650	631	640	20,000	640
1997-10-20	650	650	620	630	25,700	630
1997-10-17	620	630	620	630	22,800	630
1997-10-16	597	610	589	610	10,300	610
1997-10-15	565	600	565	599	11,600	599
1997-10-14	581	585	564	565	14,800	565
1997-10-13	611	612	581	585	14,000	585
1997-10-09	610	620	590	591	43,000	591
1997-10-08	620	620	610	610	3,900	610
1997-10-07	620	630	620	620	10,800	620
1997-10-06	606	640	606	640	5,300	640
1997-10-03	581	600	580	600	17,800	600
1997-10-02	600	604	581	581	61,500	581
1997-10-01	600	601	590	590	59,600	590
1997-09-30	650	653	605	630	47,600	630
1997-09-29	670	679	650	653	28,500	653
1997-09-26	730	730	700	710	37,200	710
1997-09-25	750	750	720	734	12,100	734
1997-09-24	750	760	730	750	16,900	750
1997-09-22	780	785	740	750	38,500	750
1997-09-19	750	750	720	720	14,800	720
1997-09-18	750	750	735	743	30,500	743
1997-09-17	767	790	750	750	16,900	750
1997-09-16	792	792	770	770	7,600	770
1997-09-12	840	840	780	800	29,700	800
1997-09-11	840	840	825	826	5,100	826
1997-09-10	850	857	835	856	25,500	856
1997-09-09	813	850	811	850	7,100	850
1997-09-08	807	820	807	820	21,800	820
1997-09-05	810	810	801	807	45,300	807
1997-09-04	772	800	772	800	10,200	800
1997-09-03	755	780	750	767	35,000	767
1997-09-02	760	760	750	750	18,300	750
1997-09-01	750	776	745	750	41,800	750
1997-08-29	744	750	714	750	32,200	750
1997-08-28	749	749	744	744	25,400	744
1997-08-27	750	750	744	745	19,600	745
1997-08-26	752	752	744	750	19,900	750
1997-08-25	762	764	750	751	127,900	751
1997-08-22	775	775	760	761	47,400	761
1997-08-21	780	782	775	775	25,200	775
1997-08-20	784	793	778	778	34,700	778
1997-08-19	788	792	780	784	20,100	784
1997-08-18	780	780	770	778	25,200	778
1997-08-15	791	800	782	782	133,000	782
1997-08-14	795	809	791	800	79,200	800
1997-08-13	809	815	800	810	36,300	810
1997-08-12	794	800	790	799	13,300	799
1997-08-11	800	800	790	795	34,000	795
1997-08-08	830	830	779	800	39,900	800
1997-08-07	866	866	848	848	35,600	848
1997-08-06	860	870	855	870	19,300	870
1997-08-05	858	890	858	870	35,300	870
1997-08-04	905	905	850	857	50,500	857
1997-08-01	910	920	881	899	38,000	899
1997-07-31	945	948	930	930	42,800	930
1997-07-30	964	964	940	959	9,900	959
1997-07-29	973	973	960	960	37,200	960
1997-07-28	956	973	956	973	30,100	973
1997-07-25	955	966	951	956	22,600	956
1997-07-24	953	975	941	945	47,900	945
1997-07-23	935	960	930	953	48,200	953
1997-07-22	950	955	930	930	42,700	930
1997-07-18	950	960	946	946	93,500	946
1997-07-17	955	968	950	950	45,200	950
1997-07-16	960	960	950	955	45,300	955
1997-07-15	969	973	953	965	74,400	965
1997-07-14	976	976	971	973	25,000	973
1997-07-11	988	988	971	976	33,200	976
1997-07-10	1,000	1,000	980	988	66,500	988
1997-07-09	1,000	1,000	997	1,000	31,100	1,000
1997-07-08	1,000	1,010	995	998	34,200	998
1997-07-07	1,010	1,020	1,000	1,010	13,700	1,010
1997-07-04	1,010	1,020	1,010	1,010	10,100	1,010
1997-07-03	1,010	1,030	1,000	1,010	26,500	1,010
1997-07-02	1,020	1,020	1,000	1,010	54,800	1,010
1997-07-01	1,010	1,010	1,000	1,000	77,300	1,000
1997-06-30	1,020	1,020	1,000	1,000	53,500	1,000
1997-06-27	1,000	1,020	998	1,000	122,300	1,000
1997-06-26	1,030	1,050	1,020	1,020	71,800	1,020
1997-06-25	1,070	1,070	1,050	1,050	38,400	1,050
1997-06-24	1,090	1,100	1,070	1,070	37,500	1,070
1997-06-23	1,100	1,100	1,090	1,090	12,500	1,090
1997-06-20	1,120	1,120	1,080	1,100	21,700	1,100
1997-06-19	1,100	1,100	1,090	1,090	53,800	1,090
1997-06-18	1,130	1,130	1,100	1,100	11,200	1,100
1997-06-17	1,140	1,140	1,120	1,120	43,100	1,120
1997-06-16	1,160	1,160	1,140	1,140	12,400	1,140
1997-06-13	1,150	1,170	1,130	1,140	20,700	1,140
1997-06-12	1,130	1,150	1,120	1,130	8,400	1,130
1997-06-11	1,130	1,150	1,110	1,110	22,900	1,110
1997-06-10	1,110	1,130	1,100	1,110	43,900	1,110
1997-06-09	1,100	1,120	1,080	1,120	18,900	1,120
1997-06-06	1,090	1,130	1,090	1,100	12,200	1,100
1997-06-05	1,100	1,110	1,090	1,090	39,100	1,090
1997-06-04	1,120	1,120	1,110	1,110	28,100	1,110
1997-06-03	1,130	1,140	1,110	1,130	38,500	1,130
1997-06-02	1,130	1,140	1,110	1,130	38,300	1,130
1997-05-30	1,160	1,160	1,110	1,130	45,000	1,130
1997-05-29	1,160	1,160	1,140	1,150	31,100	1,150
1997-05-28	1,160	1,160	1,140	1,160	26,400	1,160
1997-05-27	1,180	1,180	1,160	1,160	19,700	1,160
1997-05-26	1,180	1,180	1,170	1,180	26,300	1,180
1997-05-23	1,200	1,200	1,180	1,200	14,400	1,200
1997-05-22	1,220	1,220	1,160	1,200	91,400	1,200
1997-05-21	1,280	1,310	1,260	1,300	197,700	1,300
1997-05-20	1,210	1,240	1,200	1,240	47,800	1,240
1997-05-19	1,180	1,220	1,160	1,200	26,300	1,200
1997-05-16	1,140	1,170	1,140	1,160	65,500	1,160
1997-05-15	1,140	1,160	1,130	1,140	35,000	1,140
1997-05-14	1,140	1,160	1,130	1,140	47,200	1,140
1997-05-13	1,180	1,180	1,140	1,140	44,600	1,140
1997-05-12	1,120	1,170	1,110	1,170	18,200	1,170
1997-05-09	1,130	1,130	1,120	1,120	24,500	1,120
1997-05-08	1,160	1,160	1,140	1,150	100,300	1,150
1997-05-07	1,160	1,170	1,150	1,160	18,500	1,160
1997-05-06	1,150	1,190	1,120	1,130	45,800	1,130
1997-05-02	1,190	1,190	1,140	1,140	49,900	1,140
1997-05-01	1,170	1,190	1,170	1,170	69,400	1,170
1997-04-30	1,150	1,170	1,140	1,170	38,300	1,170
1997-04-28	1,150	1,180	1,140	1,140	40,700	1,140
1997-04-25	1,120	1,150	1,100	1,150	65,100	1,150
1997-04-24	1,100	1,120	1,090	1,120	173,900	1,120
1997-04-23	1,100	1,110	1,080	1,090	33,500	1,090
1997-04-22	1,070	1,100	1,060	1,070	94,900	1,070
1997-04-21	1,050	1,080	1,040	1,060	85,300	1,060
1997-04-18	990	1,010	989	1,010	24,500	1,010
1997-04-17	960	970	960	970	38,700	970
1997-04-16	973	980	949	960	98,400	960
1997-04-15	960	975	960	974	26,700	974
1997-04-14	1,000	1,000	975	975	27,200	975
1997-04-11	999	1,000	979	1,000	60,000	1,000
1997-04-10	990	1,000	955	979	53,200	979
1997-04-09	1,030	1,030	984	985	29,200	985
1997-04-08	1,070	1,070	999	1,030	100,100	1,030
1997-04-07	1,110	1,130	1,070	1,100	35,900	1,100
1997-04-04	1,160	1,180	1,150	1,150	8,400	1,150
1997-04-03	1,210	1,220	1,180	1,180	56,600	1,180
1997-04-02	1,260	1,290	1,200	1,200	35,700	1,200
1997-04-01	1,280	1,280	1,220	1,240	19,900	1,240
1997-03-31	1,330	1,330	1,270	1,270	10,600	1,270
1997-03-28	1,240	1,290	1,240	1,290	8,900	1,290
1997-03-27	1,270	1,270	1,200	1,240	24,100	1,240
1997-03-26	1,300	1,320	1,270	1,270	4,400	1,270
1997-03-25	1,330	1,330	1,290	1,330	29,500	1,330
1997-03-24	1,310	1,360	1,310	1,350	28,400	1,350
1997-03-21	1,300	1,330	1,290	1,300	29,300	1,300
1997-03-19	1,300	1,320	1,250	1,250	10,400	1,250
1997-03-18	1,250	1,300	1,230	1,280	18,500	1,280
1997-03-17	1,240	1,240	1,210	1,220	8,700	1,220
1997-03-14	1,210	1,240	1,210	1,240	21,000	1,240
1997-03-13	1,210	1,240	1,200	1,240	9,100	1,240
1997-03-12	1,220	1,220	1,200	1,220	16,400	1,220
1997-03-11	1,230	1,240	1,210	1,210	15,500	1,210
1997-03-10	1,250	1,250	1,230	1,240	16,200	1,240
1997-03-07	1,280	1,280	1,250	1,250	34,100	1,250
1997-03-06	1,290	1,290	1,280	1,280	19,500	1,280
1997-03-05	1,300	1,310	1,280	1,290	20,800	1,290
1997-03-04	1,340	1,340	1,300	1,300	23,100	1,300
1997-03-03	1,310	1,310	1,300	1,300	6,600	1,300
1997-02-28	1,310	1,320	1,300	1,310	4,000	1,310
1997-02-27	1,310	1,320	1,300	1,310	11,000	1,310
1997-02-26	1,340	1,340	1,310	1,310	9,900	1,310
1997-02-25	1,320	1,340	1,310	1,320	13,900	1,320
1997-02-24	1,300	1,330	1,300	1,320	18,800	1,320
1997-02-21	1,320	1,330	1,300	1,310	11,600	1,310
1997-02-20	1,290	1,360	1,280	1,320	24,300	1,320
1997-02-19	1,290	1,310	1,280	1,280	43,700	1,280
1997-02-18	1,340	1,340	1,310	1,310	14,500	1,310
1997-02-17	1,380	1,380	1,340	1,340	20,100	1,340
1997-02-14	1,300	1,310	1,280	1,280	33,500	1,280
1997-02-13	1,290	1,300	1,280	1,290	26,400	1,290
1997-02-12	1,300	1,310	1,290	1,290	18,800	1,290
1997-02-10	1,300	1,300	1,280	1,300	22,500	1,300
1997-02-07	1,300	1,300	1,290	1,290	13,000	1,290
1997-02-06	1,300	1,310	1,290	1,290	44,900	1,290
1997-02-05	1,320	1,330	1,300	1,300	55,800	1,300
1997-02-04	1,330	1,350	1,320	1,320	43,600	1,320
1997-02-03	1,350	1,360	1,320	1,320	44,600	1,320
1997-01-31	1,370	1,370	1,350	1,350	21,400	1,350
1997-01-30	1,390	1,420	1,360	1,370	22,200	1,370
1997-01-29	1,360	1,380	1,350	1,380	12,000	1,380
1997-01-28	1,340	1,390	1,340	1,380	11,700	1,380
1997-01-27	1,360	1,360	1,340	1,340	9,400	1,340
1997-01-24	1,380	1,380	1,340	1,340	34,100	1,340
1997-01-23	1,360	1,360	1,340	1,340	14,600	1,340
1997-01-22	1,350	1,370	1,340	1,340	20,200	1,340
1997-01-21	1,400	1,400	1,300	1,310	78,000	1,310
1997-01-20	1,410	1,410	1,370	1,400	30,900	1,400
1997-01-17	1,400	1,420	1,390	1,390	24,200	1,390
1997-01-16	1,460	1,470	1,370	1,370	47,500	1,370
1997-01-14	1,370	1,460	1,370	1,440	23,500	1,440
1997-01-13	1,330	1,380	1,330	1,350	50,700	1,350
1997-01-10	1,370	1,380	1,280	1,330	149,700	1,330
1997-01-09	1,450	1,450	1,340	1,370	69,500	1,370
1997-01-08	1,470	1,500	1,470	1,470	22,500	1,470
1997-01-07	1,520	1,540	1,480	1,540	19,700	1,540
1997-01-06	1,540	1,540	1,500	1,500	6,000	1,500

分割・併合履歴： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.05株 [1991-08-15]1株→1.1株 [1990-08-15]1株→1.1株 [1989-08-15]1株→1.1株 [1988-08-16]1株→1.1株 [1987-08-17]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31