8203 (株)MrMaxHD の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	298	298	296	296	6,600	296
2002-12-27	299	300	295	298	41,600	298
2002-12-26	293	300	293	298	44,100	298
2002-12-25	283	292	283	292	74,900	292
2002-12-24	277	283	277	280	28,600	280
2002-12-20	281	285	277	277	62,300	277
2002-12-19	273	279	272	276	21,900	276
2002-12-18	284	284	275	275	30,900	275
2002-12-17	280	286	280	284	17,000	284
2002-12-16	286	286	271	280	15,700	280
2002-12-13	288	290	284	286	58,600	286
2002-12-12	286	292	286	292	12,700	292
2002-12-11	294	295	285	289	22,200	289
2002-12-10	297	299	295	299	14,500	299
2002-12-09	297	299	297	297	6,000	297
2002-12-06	299	300	296	297	22,300	297
2002-12-05	299	300	295	299	10,700	299
2002-12-04	295	300	291	297	18,500	297
2002-12-03	303	303	295	295	11,800	295
2002-12-02	300	304	296	297	10,700	297
2002-11-29	299	306	295	300	31,700	300
2002-11-28	297	300	295	295	16,500	295
2002-11-27	298	299	293	297	16,300	297
2002-11-26	291	296	287	288	14,300	288
2002-11-25	280	291	280	291	35,000	291
2002-11-22	271	288	271	280	40,200	280
2002-11-21	280	280	273	280	14,000	280
2002-11-20	270	280	270	280	45,200	280
2002-11-19	269	269	263	268	16,500	268
2002-11-18	280	281	270	272	17,200	272
2002-11-15	273	282	273	280	11,800	280
2002-11-14	279	281	275	278	11,600	278
2002-11-13	277	283	277	279	7,300	279
2002-11-12	275	290	275	290	8,200	290
2002-11-11	283	289	278	278	26,200	278
2002-11-08	295	298	290	292	11,100	292
2002-11-07	289	298	289	297	18,000	297
2002-11-06	295	300	294	294	15,900	294
2002-11-05	298	300	295	300	27,100	300
2002-11-01	293	299	290	298	41,900	298
2002-10-31	288	288	280	288	11,200	288
2002-10-30	286	291	279	279	19,700	279
2002-10-29	283	291	281	281	10,200	281
2002-10-28	280	292	280	287	12,400	287
2002-10-25	281	294	281	290	35,900	290
2002-10-24	278	281	276	280	4,700	280
2002-10-23	277	285	277	283	11,600	283
2002-10-22	298	298	276	277	21,000	277
2002-10-21	289	295	282	294	48,100	294
2002-10-18	288	291	287	289	11,900	289
2002-10-17	285	289	284	285	9,100	285
2002-10-16	288	289	282	285	8,200	285
2002-10-15	267	287	266	284	39,500	284
2002-10-11	288	288	261	262	70,300	262
2002-10-10	288	290	283	288	11,400	288
2002-10-09	288	293	284	288	10,500	288
2002-10-08	285	299	282	288	9,900	288
2002-10-07	295	295	290	290	12,300	290
2002-10-04	292	300	292	296	16,500	296
2002-10-03	300	309	296	301	20,000	301
2002-10-02	317	317	309	309	15,300	309
2002-10-01	308	313	308	313	10,500	313
2002-09-30	314	319	313	313	10,200	313
2002-09-27	316	320	311	319	31,400	319
2002-09-26	316	316	314	314	10,000	314
2002-09-25	320	320	308	315	36,700	315
2002-09-24	313	320	313	320	15,100	320
2002-09-20	314	320	311	318	32,600	318
2002-09-19	312	317	312	314	34,100	314
2002-09-18	312	312	306	312	25,000	312
2002-09-17	304	314	304	314	23,800	314
2002-09-13	283	309	283	307	85,400	307
2002-09-12	310	313	306	313	15,100	313
2002-09-11	302	310	302	306	8,400	306
2002-09-10	301	310	301	310	17,900	310
2002-09-09	306	306	301	304	6,600	304
2002-09-06	308	310	301	301	15,200	301
2002-09-05	308	313	308	310	19,100	310
2002-09-04	300	313	300	313	31,900	313
2002-09-03	315	315	301	309	40,200	309
2002-09-02	309	312	309	312	16,800	312
2002-08-30	306	310	303	310	18,900	310
2002-08-29	310	310	303	303	15,700	303
2002-08-28	311	311	305	310	11,500	310
2002-08-27	312	312	302	305	13,600	305
2002-08-26	307	312	307	312	32,500	312
2002-08-23	309	310	306	306	16,200	306
2002-08-22	308	310	305	310	18,600	310
2002-08-21	310	310	305	305	33,000	305
2002-08-20	309	310	306	310	27,600	310
2002-08-19	305	309	305	305	14,000	305
2002-08-16	304	308	301	308	14,800	308
2002-08-15	303	304	300	304	9,800	304
2002-08-14	301	304	301	301	13,300	301
2002-08-13	301	302	296	300	7,700	300
2002-08-12	304	304	298	298	15,500	298
2002-08-09	303	304	299	304	19,900	304
2002-08-08	293	299	293	296	12,800	296
2002-08-07	293	298	292	292	10,100	292
2002-08-06	293	295	292	292	14,100	292
2002-08-05	299	299	293	296	7,900	296
2002-08-02	308	308	295	295	24,300	295
2002-08-01	305	306	299	303	7,700	303
2002-07-31	305	305	300	301	2,800	301
2002-07-30	298	304	298	300	11,800	300
2002-07-29	300	301	295	295	24,300	295
2002-07-26	301	314	301	307	76,200	307
2002-07-25	297	304	297	301	18,000	301
2002-07-24	299	300	295	295	16,200	295
2002-07-23	293	300	293	297	25,200	297
2002-07-22	315	320	305	307	41,500	307
2002-07-19	308	315	301	315	15,400	315
2002-07-18	299	318	290	318	54,700	318
2002-07-17	294	300	293	299	17,000	299
2002-07-16	292	300	291	293	31,700	293
2002-07-15	292	297	291	291	20,400	291
2002-07-12	305	305	300	300	7,500	300
2002-07-11	300	305	300	305	11,300	305
2002-07-10	303	306	301	304	14,800	304
2002-07-09	302	307	300	307	14,900	307
2002-07-08	301	306	299	299	12,800	299
2002-07-05	300	305	298	299	17,100	299
2002-07-04	295	305	295	303	14,800	303
2002-07-03	298	305	298	305	12,800	305
2002-07-02	296	305	293	302	32,300	302
2002-07-01	297	302	290	296	25,300	296
2002-06-28	295	299	295	297	10,900	297
2002-06-27	291	296	290	291	9,300	291
2002-06-26	292	303	290	290	14,600	290
2002-06-25	292	300	292	296	26,300	296
2002-06-24	294	295	291	292	23,600	292
2002-06-21	298	298	294	294	8,100	294
2002-06-20	295	299	291	293	12,100	293
2002-06-19	300	300	290	290	20,300	290
2002-06-18	300	300	290	296	26,200	296
2002-06-17	299	299	290	290	34,200	290
2002-06-14	303	304	296	299	106,600	299
2002-06-13	309	310	306	309	10,200	309
2002-06-12	317	317	309	309	4,900	309
2002-06-11	310	320	306	316	7,500	316
2002-06-10	312	312	305	305	22,900	305
2002-06-07	315	319	311	313	14,400	313
2002-06-06	320	325	318	319	36,000	319
2002-06-05	320	330	320	323	13,600	323
2002-06-04	330	330	321	321	20,700	321
2002-06-03	326	330	322	325	14,900	325
2002-05-31	334	334	322	326	21,000	326
2002-05-30	330	330	325	326	11,800	326
2002-05-29	325	334	325	330	22,500	330
2002-05-28	333	335	328	333	14,300	333
2002-05-27	337	339	334	334	32,700	334
2002-05-24	345	346	328	337	51,300	337
2002-05-23	328	350	326	339	158,200	339
2002-05-22	320	327	317	324	61,000	324
2002-05-21	315	321	315	320	52,700	320
2002-05-20	310	315	310	312	24,900	312
2002-05-17	310	310	307	307	11,600	307
2002-05-16	309	310	305	309	10,200	309
2002-05-15	311	313	310	310	21,100	310
2002-05-14	310	313	308	309	39,700	309
2002-05-13	309	315	308	309	29,600	309
2002-05-10	315	316	305	308	80,200	308
2002-05-09	295	297	295	296	13,400	296
2002-05-08	295	296	294	295	6,200	295
2002-05-07	298	298	292	292	13,600	292
2002-05-02	297	298	296	296	19,500	296
2002-05-01	295	297	295	295	7,400	295
2002-04-30	295	297	294	295	11,800	295
2002-04-26	300	300	295	295	21,600	295
2002-04-25	295	298	295	296	5,500	296
2002-04-24	297	300	295	295	11,400	295
2002-04-23	302	302	295	297	5,600	297
2002-04-22	301	305	300	303	26,800	303
2002-04-19	298	301	295	300	11,100	300
2002-04-18	305	305	300	300	28,000	300
2002-04-17	300	305	300	305	8,000	305
2002-04-16	299	300	295	300	7,900	300
2002-04-15	294	299	291	299	9,400	299
2002-04-12	295	297	293	293	2,800	293
2002-04-11	307	307	293	296	5,200	296
2002-04-10	300	305	292	304	16,000	304
2002-04-09	301	303	300	300	6,300	300
2002-04-08	294	310	294	302	7,600	302
2002-04-05	303	308	303	306	7,800	306
2002-04-04	288	305	288	304	16,300	304
2002-04-03	291	294	287	293	8,700	293
2002-04-02	298	298	286	286	12,200	286
2002-04-01	295	296	288	288	15,300	288
2002-03-29	300	300	292	300	22,500	300
2002-03-28	310	312	298	298	10,200	298
2002-03-27	301	314	298	314	7,100	314
2002-03-26	319	319	301	306	4,500	306
2002-03-25	315	320	305	320	35,800	320
2002-03-22	315	317	310	315	18,200	315
2002-03-20	310	319	310	319	31,900	319
2002-03-19	307	310	305	310	14,400	310
2002-03-18	302	308	300	301	16,700	301
2002-03-15	305	312	301	302	14,900	302
2002-03-14	307	312	307	307	14,300	307
2002-03-13	308	311	307	307	11,900	307
2002-03-12	306	315	306	308	30,100	308
2002-03-11	317	320	311	313	20,000	313
2002-03-08	312	325	312	320	87,600	320
2002-03-07	313	319	310	319	12,800	319
2002-03-06	315	320	312	315	9,500	315
2002-03-05	314	323	312	318	20,900	318
2002-03-04	324	324	310	319	22,000	319
2002-03-01	308	320	306	320	31,500	320
2002-02-28	306	315	305	313	36,200	313
2002-02-27	300	305	300	305	23,400	305
2002-02-26	303	303	296	300	14,200	300
2002-02-25	295	303	295	301	13,400	301
2002-02-22	300	300	285	295	15,500	295
2002-02-21	292	305	292	305	26,900	305
2002-02-20	286	292	286	292	15,200	292
2002-02-19	290	292	285	286	9,800	286
2002-02-18	299	299	290	294	7,700	294
2002-02-15	295	296	292	293	10,100	293
2002-02-14	295	299	283	285	27,700	285
2002-02-13	290	296	290	295	18,900	295
2002-02-12	287	290	280	290	12,000	290
2002-02-08	280	285	278	278	27,800	278
2002-02-07	277	280	277	280	7,200	280
2002-02-06	272	277	272	277	9,100	277
2002-02-05	271	275	271	272	13,900	272
2002-02-04	280	280	270	271	22,100	271
2002-02-01	272	278	270	270	13,300	270
2002-01-31	276	280	271	280	10,600	280
2002-01-30	275	276	271	271	5,100	271
2002-01-29	280	289	275	275	21,600	275
2002-01-28	275	280	274	280	11,100	280
2002-01-25	272	274	272	274	5,700	274
2002-01-24	271	273	268	272	8,900	272
2002-01-23	277	280	266	270	18,800	270
2002-01-22	279	284	265	265	37,500	265
2002-01-21	272	277	272	277	19,600	277
2002-01-18	265	272	261	272	16,400	272
2002-01-17	263	266	261	264	9,000	264
2002-01-16	261	265	260	265	10,400	265
2002-01-15	270	270	263	263	9,900	263
2002-01-11	277	277	265	270	20,700	270
2002-01-10	276	276	268	268	13,400	268
2002-01-09	274	277	268	276	9,600	276
2002-01-08	278	283	274	274	14,100	274
2002-01-07	290	291	283	283	21,600	283
2002-01-04	275	281	275	281	4,000	281

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