8203 (株)MrMaxHD の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	332	332	313	313	30,000	313
2000-12-28	335	336	330	333	14,100	333
2000-12-27	332	335	331	335	28,100	335
2000-12-26	330	334	330	331	20,300	331
2000-12-25	335	335	321	330	38,400	330
2000-12-22	320	321	315	321	15,400	321
2000-12-21	321	321	316	321	47,400	321
2000-12-20	325	325	316	321	30,400	321
2000-12-19	328	330	316	316	54,200	316
2000-12-18	329	332	327	327	23,500	327
2000-12-15	330	334	329	329	31,100	329
2000-12-14	331	339	330	330	23,800	330
2000-12-13	330	336	330	336	37,100	336
2000-12-12	338	345	336	336	61,200	336
2000-12-11	347	347	335	338	18,400	338
2000-12-08	333	335	327	331	67,000	331
2000-12-07	338	341	335	341	19,200	341
2000-12-06	338	345	338	338	24,700	338
2000-12-05	345	348	336	337	29,800	337
2000-12-04	375	375	345	345	36,800	345
2000-12-01	331	355	331	350	53,300	350
2000-11-30	325	336	325	336	16,200	336
2000-11-29	328	335	325	330	14,100	330
2000-11-28	330	335	326	333	24,300	333
2000-11-27	339	345	335	335	31,300	335
2000-11-24	326	339	325	339	30,300	339
2000-11-22	331	333	328	331	38,000	331
2000-11-21	338	341	330	333	38,400	333
2000-11-20	360	360	327	348	29,900	348
2000-11-17	375	375	358	360	49,700	360
2000-11-16	378	380	370	376	34,100	376
2000-11-15	377	380	368	379	22,000	379
2000-11-14	385	385	367	377	20,500	377
2000-11-13	376	380	366	380	34,100	380
2000-11-10	390	390	375	387	56,800	387
2000-11-09	370	400	366	390	100,700	390
2000-11-08	336	383	336	371	85,000	371
2000-11-07	335	341	332	341	10,600	341
2000-11-06	322	343	322	331	13,400	331
2000-11-02	338	338	320	322	23,900	322
2000-11-01	330	330	320	323	15,000	323
2000-10-31	320	327	320	320	24,200	320
2000-10-30	325	329	320	320	14,800	320
2000-10-27	330	332	320	320	17,100	320
2000-10-26	320	329	315	329	11,100	329
2000-10-25	329	334	320	327	17,700	327
2000-10-24	335	335	320	329	10,300	329
2000-10-23	332	338	332	332	14,100	332
2000-10-20	320	338	320	332	19,800	332
2000-10-19	321	321	310	320	31,400	320
2000-10-18	339	339	324	324	22,400	324
2000-10-17	334	335	330	332	9,300	332
2000-10-16	331	335	330	335	12,100	335
2000-10-13	330	341	328	341	32,500	341
2000-10-12	333	339	333	333	11,200	333
2000-10-11	333	346	330	346	25,300	346
2000-10-10	346	346	333	336	14,600	336
2000-10-06	350	359	341	344	10,700	344
2000-10-05	345	360	345	349	10,100	349
2000-10-04	359	360	345	346	9,200	346
2000-10-03	369	369	355	360	17,200	360
2000-10-02	365	365	350	359	15,700	359
2000-09-29	347	360	347	358	11,300	358
2000-09-28	335	354	332	344	20,700	344
2000-09-27	350	369	342	350	8,900	350
2000-09-26	360	378	350	361	13,600	361
2000-09-25	370	379	370	377	19,000	377
2000-09-22	386	386	365	370	33,400	370
2000-09-21	390	392	363	390	43,400	390
2000-09-20	358	387	358	387	37,300	387
2000-09-19	355	357	350	357	19,100	357
2000-09-18	333	359	332	357	27,400	357
2000-09-14	332	342	332	333	12,800	333
2000-09-13	332	343	332	333	11,000	333
2000-09-12	336	345	332	332	10,700	332
2000-09-11	339	354	336	337	23,700	337
2000-09-08	334	339	334	339	16,600	339
2000-09-07	348	348	335	339	9,400	339
2000-09-06	345	355	336	348	20,600	348
2000-09-05	350	364	350	350	11,400	350
2000-09-04	380	380	350	351	17,400	351
2000-09-01	380	380	360	362	12,500	362
2000-08-31	368	379	368	371	24,600	371
2000-08-30	375	376	365	373	7,800	373
2000-08-29	375	385	375	378	19,200	378
2000-08-28	383	390	375	375	29,400	375
2000-08-25	375	383	375	383	15,000	383
2000-08-24	375	382	375	375	21,800	375
2000-08-23	380	380	375	375	10,800	375
2000-08-22	382	383	368	383	25,900	383
2000-08-21	379	382	362	375	32,800	375
2000-08-18	375	379	365	379	9,000	379
2000-08-17	375	376	370	370	16,800	370
2000-08-16	379	380	371	375	9,300	375
2000-08-15	371	383	371	383	15,300	383
2000-08-14	373	380	370	380	4,900	380
2000-08-11	371	380	365	380	29,000	380
2000-08-10	368	383	368	371	17,000	371
2000-08-09	368	382	368	371	14,400	371
2000-08-08	384	384	375	383	8,600	383
2000-08-07	380	383	377	383	9,900	383
2000-08-04	372	380	371	377	16,700	377
2000-08-03	394	394	371	371	6,700	371
2000-08-02	400	400	391	394	17,800	394
2000-08-01	370	390	366	387	22,400	387
2000-07-31	380	380	350	369	28,300	369
2000-07-28	385	394	375	390	16,500	390
2000-07-27	411	415	385	390	26,200	390
2000-07-26	395	420	395	410	54,800	410
2000-07-25	385	395	385	395	52,300	395
2000-07-24	392	395	385	385	24,400	385
2000-07-21	400	400	386	392	11,200	392
2000-07-19	394	394	379	386	45,800	386
2000-07-18	410	410	395	395	24,000	395
2000-07-17	410	410	402	403	23,400	403
2000-07-14	417	417	393	406	55,800	406
2000-07-13	425	425	415	422	21,700	422
2000-07-12	445	445	420	425	66,900	425
2000-07-11	450	450	435	445	38,900	445
2000-07-10	418	449	417	449	52,100	449
2000-07-07	413	416	400	416	82,400	416
2000-07-06	413	430	410	412	31,500	412
2000-07-05	439	440	412	418	64,400	418
2000-07-04	450	452	430	440	112,100	440
2000-07-03	480	486	447	457	96,600	457
2000-06-30	460	480	455	470	122,200	470
2000-06-29	450	470	450	462	162,300	462
2000-06-28	430	450	425	440	144,900	440
2000-06-27	420	430	411	420	116,600	420
2000-06-26	380	435	376	435	91,200	435
2000-06-23	385	385	371	378	63,400	378
2000-06-22	359	398	359	388	133,300	388
2000-06-21	344	355	344	354	50,800	354
2000-06-20	330	343	330	343	41,900	343
2000-06-19	325	329	325	329	12,700	329
2000-06-16	324	330	322	325	15,000	325
2000-06-15	330	330	323	324	11,800	324
2000-06-14	330	330	325	329	13,900	329
2000-06-13	326	329	326	326	16,100	326
2000-06-12	325	330	321	322	9,300	322
2000-06-09	322	330	320	328	22,100	328
2000-06-08	320	323	320	323	12,600	323
2000-06-07	321	325	320	323	9,100	323
2000-06-06	320	324	320	320	9,600	320
2000-06-05	325	330	320	320	10,400	320
2000-06-02	338	338	320	321	17,600	321
2000-06-01	329	330	318	325	11,700	325
2000-05-31	321	329	321	329	6,600	329
2000-05-30	323	331	320	320	6,900	320
2000-05-29	332	332	320	322	5,800	322
2000-05-26	325	327	325	327	19,900	327
2000-05-25	323	329	323	325	12,800	325
2000-05-24	317	329	316	323	16,000	323
2000-05-23	337	337	322	322	16,200	322
2000-05-22	343	345	328	340	20,900	340
2000-05-19	316	343	316	343	19,900	343
2000-05-18	344	344	325	332	14,100	332
2000-05-17	335	335	328	330	14,400	330
2000-05-16	341	350	328	340	7,200	340
2000-05-15	333	341	333	335	5,500	335
2000-05-12	350	350	333	341	15,300	341
2000-05-11	350	350	325	330	16,600	330
2000-05-10	340	353	325	352	42,400	352
2000-05-09	325	336	325	336	9,700	336
2000-05-08	327	340	325	328	8,000	328
2000-05-02	345	345	324	334	17,200	334
2000-05-01	314	343	310	343	23,900	343
2000-04-28	332	336	315	315	21,600	315
2000-04-27	340	340	328	328	8,000	328
2000-04-26	344	344	336	340	10,700	340
2000-04-25	338	340	338	340	23,800	340
2000-04-24	343	343	338	338	8,500	338
2000-04-21	345	345	333	333	10,300	333
2000-04-20	345	345	330	333	28,100	333
2000-04-19	338	346	300	300	15,600	300
2000-04-18	347	347	340	343	18,800	343
2000-04-17	344	346	330	335	36,300	335
2000-04-14	345	346	340	345	19,400	345
2000-04-13	344	344	334	344	10,000	344
2000-04-12	335	344	332	344	8,500	344
2000-04-11	340	340	338	340	10,200	340
2000-04-10	352	352	340	344	18,200	344
2000-04-07	340	344	340	340	10,200	340
2000-04-06	340	340	335	336	7,600	336
2000-04-05	340	345	340	344	16,000	344
2000-04-04	354	354	340	341	13,200	341
2000-04-03	337	339	325	325	6,800	325
2000-03-31	345	345	332	337	25,200	337
2000-03-30	355	357	340	340	26,600	340
2000-03-29	351	360	351	355	11,300	355
2000-03-28	360	360	351	351	23,000	351
2000-03-27	340	369	340	356	35,100	356
2000-03-24	340	340	335	338	17,700	338
2000-03-23	339	340	330	340	20,300	340
2000-03-22	339	346	320	325	27,100	325
2000-03-21	325	339	318	320	31,300	320
2000-03-17	320	335	319	320	34,300	320
2000-03-16	315	320	302	303	31,500	303
2000-03-15	300	309	300	309	13,400	309
2000-03-14	300	313	300	308	62,600	308
2000-03-13	309	319	306	310	33,400	310
2000-03-10	339	339	306	306	64,100	306
2000-03-09	310	315	305	306	13,100	306
2000-03-08	330	330	311	311	10,100	311
2000-03-07	310	313	310	311	22,600	311
2000-03-06	325	332	301	308	14,200	308
2000-03-03	330	334	325	330	13,500	330
2000-03-02	339	339	330	330	23,300	330
2000-03-01	339	339	320	329	12,200	329
2000-02-29	339	339	309	315	13,200	315
2000-02-28	304	310	304	309	9,000	309
2000-02-25	302	310	302	304	25,000	304
2000-02-24	300	305	299	302	18,600	302
2000-02-23	300	302	299	299	36,900	299
2000-02-22	300	309	300	300	20,300	300
2000-02-21	306	309	301	301	31,000	301
2000-02-18	317	317	300	306	34,200	306
2000-02-17	326	326	311	312	35,200	312
2000-02-16	330	334	325	329	26,700	329
2000-02-15	335	336	330	330	22,900	330
2000-02-14	340	340	335	339	15,800	339
2000-02-10	340	344	339	339	20,800	339
2000-02-09	348	348	340	340	20,800	340
2000-02-08	347	347	340	341	24,300	341
2000-02-07	346	364	346	346	29,200	346
2000-02-04	346	362	346	355	37,100	355
2000-02-03	351	351	345	345	27,500	345
2000-02-02	374	374	346	346	26,100	346
2000-02-01	347	375	340	345	33,900	345
2000-01-31	345	347	340	341	10,000	341
2000-01-28	341	347	340	340	14,900	340
2000-01-27	342	347	340	340	21,400	340
2000-01-26	356	356	345	345	14,100	345
2000-01-25	348	355	344	346	27,200	346
2000-01-24	352	360	348	348	17,700	348
2000-01-21	360	360	350	350	28,300	350
2000-01-20	359	360	356	360	22,900	360
2000-01-19	350	359	350	356	12,400	356
2000-01-18	360	360	348	349	36,700	349
2000-01-17	345	349	340	348	27,400	348
2000-01-14	336	345	334	345	18,200	345
2000-01-13	335	342	333	334	19,900	334
2000-01-12	346	346	333	333	12,400	333
2000-01-11	338	355	338	341	16,600	341
2000-01-07	332	342	332	333	21,100	333
2000-01-06	334	350	332	332	39,700	332
2000-01-05	333	351	332	348	34,500	348
2000-01-04	355	355	333	333	20,500	333

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