8203 (株)MrMaxHD の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	345	345	336	340	22,700	340
2003-12-29	341	344	338	338	27,700	338
2003-12-26	341	345	341	344	19,200	344
2003-12-25	335	342	333	338	97,600	338
2003-12-24	330	333	326	333	24,200	333
2003-12-22	335	337	322	332	69,100	332
2003-12-19	331	336	330	335	23,700	335
2003-12-18	331	336	331	336	13,500	336
2003-12-17	333	338	330	331	8,900	331
2003-12-16	335	342	330	340	11,500	340
2003-12-15	331	338	331	337	20,800	337
2003-12-12	337	337	332	337	59,100	337
2003-12-11	335	343	334	336	11,200	336
2003-12-10	340	340	330	333	14,100	333
2003-12-09	339	340	337	340	16,700	340
2003-12-08	336	340	334	340	9,900	340
2003-12-05	340	340	333	340	6,200	340
2003-12-04	336	340	336	338	24,900	338
2003-12-03	344	350	344	346	14,000	346
2003-12-02	355	358	346	346	20,500	346
2003-12-01	342	355	340	355	17,400	355
2003-11-28	337	347	333	347	22,300	347
2003-11-27	335	339	335	335	16,200	335
2003-11-26	328	335	328	333	19,400	333
2003-11-25	325	332	325	328	17,000	328
2003-11-21	322	326	320	325	14,500	325
2003-11-20	326	328	326	327	28,500	327
2003-11-19	320	326	313	326	15,200	326
2003-11-18	325	330	312	313	17,400	313
2003-11-17	335	335	320	321	11,700	321
2003-11-14	345	345	320	334	16,400	334
2003-11-13	332	338	332	335	8,300	335
2003-11-12	324	338	323	336	15,300	336
2003-11-11	340	345	333	334	20,100	334
2003-11-10	343	346	341	341	7,800	341
2003-11-07	348	349	343	344	21,200	344
2003-11-06	354	355	350	350	14,500	350
2003-11-05	358	360	352	359	14,000	359
2003-11-04	350	363	349	363	38,000	363
2003-10-31	345	360	343	355	49,400	355
2003-10-30	344	346	340	340	7,300	340
2003-10-29	342	346	341	343	16,500	343
2003-10-28	349	349	340	341	16,200	341
2003-10-27	342	349	342	344	33,100	344
2003-10-24	343	350	342	342	27,900	342
2003-10-23	350	352	340	340	37,700	340
2003-10-22	354	354	349	351	20,300	351
2003-10-21	351	354	351	353	20,300	353
2003-10-20	346	355	346	351	65,300	351
2003-10-17	349	350	345	346	21,100	346
2003-10-16	350	355	345	351	25,000	351
2003-10-15	360	361	355	355	47,100	355
2003-10-14	359	363	359	360	14,300	360
2003-10-10	360	364	360	363	23,400	363
2003-10-09	360	363	360	361	12,400	361
2003-10-08	363	364	359	360	17,300	360
2003-10-07	361	364	360	364	27,100	364
2003-10-06	370	370	360	367	20,700	367
2003-10-03	377	377	359	372	10,100	372
2003-10-02	378	379	370	375	17,900	375
2003-10-01	375	377	374	375	14,200	375
2003-09-30	371	374	371	373	5,100	373
2003-09-29	381	381	371	371	8,200	371
2003-09-26	370	373	370	371	9,700	371
2003-09-25	381	381	363	371	41,400	371
2003-09-24	385	385	380	381	24,900	381
2003-09-22	379	383	379	381	62,300	381
2003-09-19	374	380	371	379	49,200	379
2003-09-18	373	375	371	375	10,600	375
2003-09-17	370	376	369	371	31,300	371
2003-09-16	380	380	372	374	17,500	374
2003-09-12	380	380	370	377	54,600	377
2003-09-11	375	377	375	377	9,600	377
2003-09-10	379	380	375	377	16,200	377
2003-09-09	372	380	372	377	19,500	377
2003-09-08	374	379	373	377	15,200	377
2003-09-05	380	380	375	375	35,700	375
2003-09-04	383	385	381	381	18,000	381
2003-09-03	385	385	380	383	24,600	383
2003-09-02	379	383	375	380	47,700	380
2003-09-01	368	374	368	374	70,200	374
2003-08-29	354	372	354	363	52,300	363
2003-08-28	353	355	352	354	10,400	354
2003-08-27	351	355	351	352	16,500	352
2003-08-26	350	355	350	351	17,000	351
2003-08-25	353	358	351	351	26,100	351
2003-08-22	352	355	350	352	27,000	352
2003-08-21	356	357	353	354	13,700	354
2003-08-20	354	357	350	357	46,500	357
2003-08-19	352	352	350	352	15,300	352
2003-08-18	353	354	350	352	21,100	352
2003-08-15	347	353	347	352	17,700	352
2003-08-14	350	353	345	352	24,000	352
2003-08-13	351	353	346	352	6,100	352
2003-08-12	348	357	345	352	14,300	352
2003-08-11	347	349	347	347	6,200	347
2003-08-08	346	348	345	346	15,100	346
2003-08-07	349	355	348	350	11,400	350
2003-08-06	352	356	350	353	15,300	353
2003-08-05	351	357	351	357	21,300	357
2003-08-04	359	359	352	355	27,300	355
2003-08-01	350	353	349	352	35,900	352
2003-07-31	348	350	346	348	16,200	348
2003-07-30	350	350	345	345	33,000	345
2003-07-29	351	352	349	350	20,900	350
2003-07-28	347	351	347	351	21,600	351
2003-07-25	349	351	347	347	62,500	347
2003-07-24	342	350	342	349	19,600	349
2003-07-23	345	347	344	347	20,900	347
2003-07-22	340	348	340	340	58,300	340
2003-07-18	341	341	337	340	17,600	340
2003-07-17	342	342	336	338	17,500	338
2003-07-16	349	350	337	337	28,400	337
2003-07-15	338	344	338	343	18,800	343
2003-07-14	334	340	334	338	8,900	338
2003-07-11	338	342	338	339	22,700	339
2003-07-10	342	345	340	340	18,000	340
2003-07-09	339	339	335	336	25,900	336
2003-07-08	343	343	338	339	33,600	339
2003-07-07	344	345	342	343	30,900	343
2003-07-04	345	350	343	343	23,100	343
2003-07-03	355	360	350	350	38,900	350
2003-07-02	350	353	347	351	24,400	351
2003-07-01	346	349	345	347	25,700	347
2003-06-30	345	347	344	346	22,000	346
2003-06-27	342	345	341	343	15,300	343
2003-06-26	345	346	340	341	41,300	341
2003-06-25	338	345	338	340	25,200	340
2003-06-24	340	341	337	337	13,600	337
2003-06-23	337	341	337	340	6,400	340
2003-06-20	341	341	335	338	31,200	338
2003-06-19	332	340	332	340	12,300	340
2003-06-18	340	340	336	336	17,700	336
2003-06-17	332	342	331	331	25,800	331
2003-06-16	333	333	326	333	26,900	333
2003-06-13	330	333	328	331	69,800	331
2003-06-12	328	330	328	329	17,200	329
2003-06-11	332	332	325	328	15,200	328
2003-06-10	330	330	328	328	3,000	328
2003-06-09	333	333	330	331	14,400	331
2003-06-06	329	333	327	332	13,800	332
2003-06-05	334	334	327	333	7,200	333
2003-06-04	335	336	330	332	24,800	332
2003-06-03	332	337	332	336	15,300	336
2003-06-02	330	337	330	332	26,900	332
2003-05-30	333	334	331	332	8,500	332
2003-05-29	325	331	325	329	12,400	329
2003-05-28	329	330	325	325	7,600	325
2003-05-27	329	330	325	325	7,500	325
2003-05-26	331	334	329	329	21,000	329
2003-05-23	331	331	328	331	7,800	331
2003-05-22	325	331	325	330	5,700	330
2003-05-21	331	332	329	329	17,000	329
2003-05-20	330	332	329	331	34,000	331
2003-05-19	328	330	324	328	12,300	328
2003-05-16	329	330	326	326	4,200	326
2003-05-15	326	328	321	325	14,000	325
2003-05-14	330	330	326	326	7,300	326
2003-05-13	330	330	326	330	10,300	330
2003-05-12	332	332	326	330	12,400	330
2003-05-09	327	330	324	330	13,200	330
2003-05-08	327	333	327	328	6,600	328
2003-05-07	332	333	326	326	6,500	326
2003-05-06	330	333	328	332	10,900	332
2003-05-02	330	330	325	325	11,400	325
2003-05-01	322	332	321	326	10,300	326
2003-04-30	322	329	322	324	6,800	324
2003-04-28	330	333	320	331	21,500	331
2003-04-25	330	333	330	330	23,100	330
2003-04-24	329	330	326	330	13,200	330
2003-04-23	325	331	324	325	7,800	325
2003-04-22	331	335	330	330	27,400	330
2003-04-21	328	333	324	330	37,800	330
2003-04-18	319	324	317	324	10,200	324
2003-04-17	317	324	315	321	11,800	321
2003-04-16	322	322	312	313	8,800	313
2003-04-15	319	324	314	320	22,000	320
2003-04-14	322	322	309	310	12,800	310
2003-04-11	315	317	313	316	9,200	316
2003-04-10	319	320	314	315	9,400	315
2003-04-09	311	319	311	319	5,600	319
2003-04-08	315	317	313	313	3,200	313
2003-04-07	318	320	311	320	4,200	320
2003-04-04	317	320	317	319	11,800	319
2003-04-03	320	324	317	317	5,200	317
2003-04-02	319	319	308	319	12,000	319
2003-04-01	314	320	314	319	8,100	319
2003-03-31	322	327	319	319	13,600	319
2003-03-28	324	330	324	327	28,000	327
2003-03-27	317	330	317	329	26,100	329
2003-03-26	330	330	316	330	24,000	330
2003-03-25	329	332	322	330	48,200	330
2003-03-24	324	330	324	329	40,700	329
2003-03-20	313	323	313	323	20,500	323
2003-03-19	310	312	309	312	9,400	312
2003-03-18	319	320	308	309	22,400	309
2003-03-17	306	313	306	310	6,800	310
2003-03-14	305	310	305	306	73,300	306
2003-03-13	303	312	302	310	8,500	310
2003-03-12	300	311	300	307	11,100	307
2003-03-11	308	311	300	308	24,500	308
2003-03-10	314	314	307	308	14,300	308
2003-03-07	320	321	309	309	13,400	309
2003-03-06	315	322	314	318	16,900	318
2003-03-05	318	319	315	315	5,700	315
2003-03-04	320	323	317	321	22,800	321
2003-03-03	307	316	306	315	12,900	315
2003-02-28	305	311	305	311	5,500	311
2003-02-27	307	308	305	306	3,600	306
2003-02-26	306	313	304	304	15,500	304
2003-02-25	311	315	306	310	16,300	310
2003-02-24	315	316	311	311	14,900	311
2003-02-21	322	325	315	315	11,600	315
2003-02-20	317	320	317	319	29,100	319
2003-02-19	318	318	314	317	6,300	317
2003-02-18	315	318	311	314	21,100	314
2003-02-17	306	315	306	313	11,100	313
2003-02-14	309	313	306	309	30,300	309
2003-02-13	304	308	302	306	9,000	306
2003-02-12	310	310	309	309	17,700	309
2003-02-10	303	310	303	310	8,200	310
2003-02-07	310	310	308	308	17,800	308
2003-02-06	307	310	305	309	15,600	309
2003-02-05	301	310	301	307	13,500	307
2003-02-04	305	308	302	305	14,800	305
2003-02-03	293	305	293	301	20,500	301
2003-01-31	304	304	297	297	11,500	297
2003-01-30	300	302	298	300	9,300	300
2003-01-29	302	305	300	300	14,800	300
2003-01-28	305	307	305	305	6,000	305
2003-01-27	308	310	305	307	17,900	307
2003-01-24	304	309	304	308	13,500	308
2003-01-23	309	310	305	307	11,400	307
2003-01-22	312	312	305	308	13,400	308
2003-01-21	310	312	308	310	16,900	310
2003-01-20	307	310	302	310	38,400	310
2003-01-17	305	309	304	307	18,400	307
2003-01-16	305	305	300	305	7,200	305
2003-01-15	310	310	304	305	38,900	305
2003-01-14	297	309	297	308	48,500	308
2003-01-10	296	298	295	297	15,200	297
2003-01-09	296	299	292	298	19,100	298
2003-01-08	300	300	295	296	15,700	296
2003-01-07	300	300	296	299	14,000	299
2003-01-06	291	299	291	299	7,300	299

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