8203 (株)MrMaxHD の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	338	346	337	346	13,500	346
1999-12-29	345	345	338	339	34,400	339
1999-12-28	340	346	339	345	20,700	345
1999-12-27	338	341	338	339	75,200	339
1999-12-24	344	345	332	338	46,500	338
1999-12-22	351	352	343	345	42,400	345
1999-12-21	351	353	349	353	41,500	353
1999-12-20	362	365	360	360	49,400	360
1999-12-17	360	380	360	362	25,700	362
1999-12-16	370	371	361	361	38,300	361
1999-12-15	372	372	368	368	37,100	368
1999-12-14	375	379	371	374	18,900	374
1999-12-13	378	380	370	371	23,900	371
1999-12-10	380	387	375	378	48,100	378
1999-12-09	390	390	380	380	32,600	380
1999-12-08	380	390	380	384	31,300	384
1999-12-07	385	389	380	380	38,500	380
1999-12-06	398	400	388	391	22,200	391
1999-12-03	400	400	388	393	50,700	393
1999-12-02	415	415	391	393	23,000	393
1999-12-01	389	410	388	391	24,500	391
1999-11-30	393	393	386	386	38,300	386
1999-11-29	403	408	388	388	11,900	388
1999-11-26	400	405	387	393	51,300	393
1999-11-25	401	419	401	405	39,200	405
1999-11-24	410	418	400	401	20,800	401
1999-11-22	415	430	410	410	33,800	410
1999-11-19	420	422	415	415	23,400	415
1999-11-18	450	450	415	426	32,200	426
1999-11-17	395	420	395	420	26,700	420
1999-11-16	370	393	370	390	40,000	390
1999-11-15	390	400	365	365	90,100	365
1999-11-12	391	415	386	415	65,700	415
1999-11-11	449	454	441	441	36,100	441
1999-11-10	464	465	440	448	53,600	448
1999-11-09	470	475	465	469	33,200	469
1999-11-08	490	500	470	475	41,300	475
1999-11-05	501	511	481	485	29,800	485
1999-11-04	519	520	500	500	42,400	500
1999-11-02	503	505	493	505	22,000	505
1999-11-01	499	501	483	488	42,800	488
1999-10-29	480	484	480	484	28,800	484
1999-10-28	485	492	482	484	14,200	484
1999-10-27	495	495	480	482	16,500	482
1999-10-26	499	500	496	496	14,800	496
1999-10-25	500	505	499	499	16,600	499
1999-10-22	485	499	485	499	18,600	499
1999-10-21	496	505	485	485	17,000	485
1999-10-20	509	509	485	485	10,600	485
1999-10-19	490	491	470	481	26,800	481
1999-10-18	500	510	480	485	18,900	485
1999-10-15	512	512	501	501	21,600	501
1999-10-14	510	523	506	506	20,900	506
1999-10-13	510	517	510	510	20,100	510
1999-10-12	515	527	513	523	15,200	523
1999-10-08	520	520	510	512	11,000	512
1999-10-07	524	524	510	510	27,100	510
1999-10-06	515	528	515	516	14,200	516
1999-10-05	513	525	512	515	24,700	515
1999-10-04	519	529	512	525	37,400	525
1999-10-01	535	535	512	519	40,600	519
1999-09-30	540	545	530	535	34,800	535
1999-09-29	540	540	530	540	25,400	540
1999-09-28	536	541	536	540	5,600	540
1999-09-27	536	559	536	536	13,300	536
1999-09-24	565	565	534	536	21,700	536
1999-09-22	545	565	540	565	16,700	565
1999-09-21	580	582	546	550	33,000	550
1999-09-20	558	580	546	580	23,200	580
1999-09-17	530	546	520	546	16,800	546
1999-09-16	546	546	511	540	48,600	540
1999-09-14	535	550	535	546	20,400	546
1999-09-13	560	571	556	565	37,700	565
1999-09-10	530	540	522	540	49,200	540
1999-09-09	546	546	525	530	39,300	530
1999-09-08	555	556	545	550	39,200	550
1999-09-07	560	560	551	554	19,400	554
1999-09-06	560	569	556	562	48,500	562
1999-09-03	564	564	556	556	18,700	556
1999-09-02	571	582	562	565	33,800	565
1999-09-01	565	565	551	561	32,800	561
1999-08-31	571	577	570	570	15,400	570
1999-08-30	570	580	570	580	16,600	580
1999-08-27	580	583	575	575	15,200	575
1999-08-26	600	600	575	577	11,800	577
1999-08-25	579	595	575	595	18,200	595
1999-08-24	585	593	575	579	36,100	579
1999-08-23	595	595	585	586	16,400	586
1999-08-20	590	600	585	590	23,200	590
1999-08-19	581	590	581	585	4,800	585
1999-08-18	594	595	580	580	19,800	580
1999-08-17	596	605	596	601	14,000	601
1999-08-16	600	605	594	605	5,700	605
1999-08-13	580	596	578	596	11,400	596
1999-08-12	586	600	575	581	13,500	581
1999-08-11	585	599	580	586	12,400	586
1999-08-10	580	585	580	585	6,000	585
1999-08-09	580	590	577	580	13,400	580
1999-08-06	582	582	575	575	36,300	575
1999-08-05	600	610	581	581	15,500	581
1999-08-04	600	615	600	601	15,700	601
1999-08-03	639	640	600	620	25,200	620
1999-08-02	620	630	620	620	37,900	620
1999-07-30	624	626	620	623	37,300	623
1999-07-29	623	625	623	624	14,400	624
1999-07-28	620	625	620	623	20,800	623
1999-07-27	600	615	600	612	9,500	612
1999-07-26	609	609	600	600	19,500	600
1999-07-23	600	600	587	592	28,200	592
1999-07-22	631	631	600	600	34,000	600
1999-07-21	623	629	621	621	38,200	621
1999-07-19	640	640	622	623	20,100	623
1999-07-16	620	640	620	620	34,500	620
1999-07-15	630	640	625	625	36,800	625
1999-07-14	640	645	630	630	22,100	630
1999-07-13	640	645	639	639	16,400	639
1999-07-12	654	654	640	640	11,200	640
1999-07-09	650	650	640	640	19,700	640
1999-07-08	660	664	650	650	29,600	650
1999-07-07	660	665	658	660	26,300	660
1999-07-06	665	668	656	656	61,800	656
1999-07-05	667	673	655	655	46,600	655
1999-07-02	660	665	642	650	55,400	650
1999-07-01	629	640	625	640	33,100	640
1999-06-30	655	655	620	630	48,400	630
1999-06-29	653	655	633	645	27,800	645
1999-06-28	630	650	630	643	25,400	643
1999-06-25	644	650	630	643	42,500	643
1999-06-24	640	650	631	635	71,700	635
1999-06-23	665	670	650	650	68,000	650
1999-06-22	699	705	660	675	164,700	675
1999-06-21	670	720	670	697	319,500	697
1999-06-18	581	650	581	637	234,000	637
1999-06-17	582	590	571	577	21,600	577
1999-06-16	592	595	580	582	23,000	582
1999-06-15	600	600	595	595	11,500	595
1999-06-14	600	600	595	600	34,400	600
1999-06-11	600	600	591	599	47,600	599
1999-06-10	580	590	580	588	30,200	588
1999-06-09	595	595	571	581	14,500	581
1999-06-08	579	584	571	571	13,500	571
1999-06-07	590	590	580	580	20,700	580
1999-06-04	591	591	575	580	5,700	580
1999-06-03	595	597	571	571	6,500	571
1999-06-02	580	600	575	585	20,000	585
1999-06-01	570	570	560	570	24,000	570
1999-05-31	570	576	565	565	17,500	565
1999-05-28	590	590	570	589	13,500	589
1999-05-27	590	600	580	600	11,200	600
1999-05-26	605	605	580	582	16,100	582
1999-05-25	605	606	603	603	35,900	603
1999-05-24	610	610	601	605	46,000	605
1999-05-21	609	612	595	603	22,900	603
1999-05-20	596	609	596	609	14,500	609
1999-05-19	603	611	595	596	20,200	596
1999-05-18	629	629	601	610	15,900	610
1999-05-17	620	630	611	619	20,100	619
1999-05-14	621	630	610	620	21,800	620
1999-05-13	630	630	611	611	14,300	611
1999-05-12	625	630	610	611	27,100	611
1999-05-11	640	644	625	625	26,200	625
1999-05-10	645	649	630	640	26,700	640
1999-05-07	650	660	621	625	36,700	625
1999-05-06	620	630	620	630	21,800	630
1999-04-30	621	630	610	610	23,200	610
1999-04-28	612	620	611	611	21,600	611
1999-04-27	620	620	608	610	34,200	610
1999-04-26	620	620	605	610	43,900	610
1999-04-23	611	626	610	626	13,300	626
1999-04-22	625	634	610	610	30,300	610
1999-04-21	635	640	626	626	40,800	626
1999-04-20	648	648	625	625	33,600	625
1999-04-19	640	655	628	628	32,500	628
1999-04-16	660	660	631	634	26,800	634
1999-04-15	630	660	630	659	41,500	659
1999-04-14	633	660	628	631	30,900	631
1999-04-13	633	677	633	668	68,600	668
1999-04-12	666	666	630	630	91,200	630
1999-04-09	670	680	651	666	99,700	666
1999-04-08	670	680	665	666	94,700	666
1999-04-07	710	710	667	668	67,000	668
1999-04-06	710	720	650	700	236,700	700
1999-04-05	711	760	671	706	533,600	706
1999-04-02	621	661	621	661	781,500	661
1999-04-01	490	561	490	561	323,600	561
1999-03-31	470	482	470	481	57,000	481
1999-03-30	480	481	450	460	212,200	460
1999-03-29	471	475	470	471	56,000	471
1999-03-26	470	473	455	455	42,400	455
1999-03-25	458	471	458	470	36,300	470
1999-03-24	458	465	458	458	27,400	458
1999-03-23	475	475	457	458	41,100	458
1999-03-19	435	462	435	457	33,400	457
1999-03-18	465	467	431	431	69,500	431
1999-03-17	465	477	450	465	102,900	465
1999-03-16	435	465	433	465	51,500	465
1999-03-15	437	438	425	435	8,300	435
1999-03-12	417	440	417	439	31,900	439
1999-03-11	434	434	410	427	61,300	427
1999-03-10	435	435	425	435	12,800	435
1999-03-09	437	437	423	425	7,600	425
1999-03-08	423	439	421	422	11,400	422
1999-03-05	415	420	410	410	27,100	410
1999-03-04	420	420	409	410	13,700	410
1999-03-03	415	415	408	410	14,600	410
1999-03-02	429	429	410	410	24,500	410
1999-03-01	415	418	410	411	45,700	411
1999-02-26	420	420	412	412	17,600	412
1999-02-25	414	420	414	414	54,300	414
1999-02-24	430	430	411	414	23,000	414
1999-02-23	422	430	418	430	69,300	430
1999-02-22	416	418	405	412	49,800	412
1999-02-19	415	420	410	416	17,700	416
1999-02-18	430	430	420	420	7,900	420
1999-02-17	425	430	425	425	1,600	425
1999-02-16	410	423	408	417	10,300	417
1999-02-15	419	420	405	405	35,000	405
1999-02-12	424	425	419	420	16,600	420
1999-02-10	430	449	424	429	20,800	429
1999-02-09	441	449	427	433	12,000	433
1999-02-08	425	448	423	443	8,800	443
1999-02-05	440	440	428	440	9,800	440
1999-02-04	433	443	433	440	3,000	440
1999-02-03	445	450	440	440	12,300	440
1999-02-02	455	455	445	450	17,200	450
1999-02-01	459	459	447	449	17,000	449
1999-01-29	442	455	442	455	13,700	455
1999-01-28	448	449	440	442	6,800	442
1999-01-27	430	439	425	436	15,100	436
1999-01-26	438	450	430	430	15,300	430
1999-01-25	450	450	440	440	11,700	440
1999-01-22	450	455	448	448	12,500	448
1999-01-21	440	450	440	450	9,900	450
1999-01-20	450	465	450	450	66,100	450
1999-01-19	449	450	425	450	12,800	450
1999-01-18	450	450	440	450	11,200	450
1999-01-14	435	449	435	449	14,400	449
1999-01-13	440	447	430	440	42,000	440
1999-01-12	430	439	421	430	10,000	430
1999-01-11	423	440	423	430	5,600	430
1999-01-08	437	445	435	440	12,300	440
1999-01-07	442	443	435	437	13,800	437
1999-01-06	439	450	421	447	27,200	447
1999-01-05	449	449	430	440	55,500	440
1999-01-04	437	440	434	436	16,300	436

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