8203 (株)MrMaxHD の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	367	374	367	371	27,500	371
2004-12-29	365	372	365	369	39,800	369
2004-12-28	358	365	358	363	37,900	363
2004-12-27	356	367	355	361	117,600	361
2004-12-24	350	355	350	354	36,800	354
2004-12-22	350	355	349	355	45,700	355
2004-12-21	346	350	345	348	45,400	348
2004-12-20	347	350	346	346	67,400	346
2004-12-17	348	350	345	347	24,600	347
2004-12-16	347	350	346	348	22,900	348
2004-12-15	343	345	343	344	18,400	344
2004-12-14	342	344	340	342	19,900	342
2004-12-13	340	342	339	340	23,300	340
2004-12-10	336	339	336	338	59,400	338
2004-12-09	338	338	336	336	17,800	336
2004-12-08	336	337	335	336	15,500	336
2004-12-07	335	339	335	336	23,300	336
2004-12-06	337	339	335	337	24,100	337
2004-12-03	339	340	337	337	15,300	337
2004-12-02	340	340	339	339	19,500	339
2004-12-01	336	339	336	336	16,700	336
2004-11-30	337	338	336	336	13,300	336
2004-11-29	337	340	336	337	15,000	337
2004-11-26	337	338	336	337	16,000	337
2004-11-25	335	339	335	337	31,900	337
2004-11-24	340	340	335	335	17,400	335
2004-11-22	337	340	335	335	35,700	335
2004-11-19	337	342	337	337	17,300	337
2004-11-18	343	345	339	339	19,900	339
2004-11-17	342	342	339	339	9,400	339
2004-11-16	344	345	341	341	19,000	341
2004-11-15	337	345	337	344	20,000	344
2004-11-12	335	339	334	339	18,300	339
2004-11-11	338	342	335	335	19,600	335
2004-11-10	337	338	335	335	16,800	335
2004-11-09	340	340	335	338	19,500	338
2004-11-08	340	342	339	340	11,600	340
2004-11-05	347	350	342	343	24,200	343
2004-11-04	341	350	340	343	19,000	343
2004-11-02	335	342	313	333	41,100	333
2004-11-01	343	343	336	339	16,800	339
2004-10-29	339	347	338	347	10,200	347
2004-10-28	340	345	338	344	19,500	344
2004-10-27	347	347	341	341	12,500	341
2004-10-26	345	347	341	347	10,300	347
2004-10-25	341	350	341	348	57,500	348
2004-10-22	351	356	350	352	12,700	352
2004-10-21	360	360	351	351	13,700	351
2004-10-20	358	358	353	353	27,900	353
2004-10-19	354	359	352	358	14,000	358
2004-10-18	359	359	355	358	8,600	358
2004-10-15	356	362	355	358	14,600	358
2004-10-14	361	364	360	361	8,900	361
2004-10-13	362	365	362	363	10,900	363
2004-10-12	370	372	365	370	16,100	370
2004-10-08	369	373	369	370	17,300	370
2004-10-07	373	375	372	375	15,000	375
2004-10-06	369	375	369	373	7,500	373
2004-10-05	372	373	367	372	20,900	372
2004-10-04	365	370	363	367	19,500	367
2004-10-01	358	363	358	363	8,600	363
2004-09-30	362	362	355	355	13,100	355
2004-09-29	360	362	356	362	11,900	362
2004-09-28	352	360	352	358	24,300	358
2004-09-27	375	375	363	366	23,900	366
2004-09-24	376	378	370	375	45,800	375
2004-09-22	380	381	376	380	16,000	380
2004-09-21	380	386	380	380	31,900	380
2004-09-17	378	380	376	378	17,900	378
2004-09-16	377	381	376	378	8,400	378
2004-09-15	379	381	376	378	26,700	378
2004-09-14	383	385	377	384	13,100	384
2004-09-13	377	385	377	383	21,000	383
2004-09-10	380	380	375	377	60,100	377
2004-09-09	377	379	375	375	7,800	375
2004-09-08	383	384	376	377	15,100	377
2004-09-07	380	387	374	379	55,500	379
2004-09-06	387	392	382	390	28,000	390
2004-09-03	387	388	381	383	34,400	383
2004-09-02	384	388	380	382	30,200	382
2004-09-01	378	381	378	381	13,000	381
2004-08-31	376	380	375	377	26,600	377
2004-08-30	380	384	379	381	18,800	381
2004-08-27	383	384	379	383	15,000	383
2004-08-26	381	384	379	382	21,900	382
2004-08-25	378	382	378	379	20,400	379
2004-08-24	377	380	376	377	20,100	377
2004-08-23	375	380	375	378	14,900	378
2004-08-20	372	378	372	375	28,000	375
2004-08-19	368	374	367	370	33,800	370
2004-08-18	370	371	361	367	18,900	367
2004-08-17	368	369	362	366	18,000	366
2004-08-16	362	368	355	360	14,300	360
2004-08-13	366	367	360	364	21,900	364
2004-08-12	366	370	363	363	17,900	363
2004-08-11	362	367	356	367	14,900	367
2004-08-10	363	364	345	359	36,900	359
2004-08-09	360	364	360	363	12,400	363
2004-08-06	368	368	363	364	18,100	364
2004-08-05	369	370	363	369	14,300	369
2004-08-04	374	378	366	369	19,300	369
2004-08-03	380	382	373	376	27,400	376
2004-08-02	371	380	371	380	21,900	380
2004-07-30	378	379	370	371	20,600	371
2004-07-29	378	378	371	375	10,300	375
2004-07-28	375	376	373	375	9,100	375
2004-07-27	370	374	370	370	14,500	370
2004-07-26	379	385	360	375	99,700	375
2004-07-23	380	387	375	377	22,900	377
2004-07-22	381	389	381	382	17,000	382
2004-07-21	383	391	380	390	25,800	390
2004-07-20	387	394	375	378	68,200	378
2004-07-16	381	387	375	385	40,900	385
2004-07-15	378	380	374	379	36,400	379
2004-07-14	373	382	372	379	68,000	379
2004-07-13	374	374	369	369	15,200	369
2004-07-12	369	373	368	373	27,900	373
2004-07-09	364	366	363	365	22,300	365
2004-07-08	363	367	362	364	14,500	364
2004-07-07	361	365	361	362	15,400	362
2004-07-06	365	368	364	364	13,700	364
2004-07-05	371	373	365	368	23,500	368
2004-07-02	375	375	371	371	15,900	371
2004-07-01	375	375	369	371	11,800	371
2004-06-30	372	372	369	372	13,500	372
2004-06-29	372	374	371	373	11,200	373
2004-06-28	372	372	370	372	19,500	372
2004-06-25	372	373	372	372	24,200	372
2004-06-24	366	373	366	370	19,800	370
2004-06-23	370	373	368	368	16,300	368
2004-06-22	371	373	366	368	17,000	368
2004-06-21	363	376	363	370	52,800	370
2004-06-18	362	365	357	362	23,300	362
2004-06-17	373	373	366	370	52,700	370
2004-06-16	371	375	371	372	19,700	372
2004-06-15	368	370	367	367	18,200	367
2004-06-14	366	375	366	369	30,200	369
2004-06-11	360	373	360	366	120,400	366
2004-06-10	360	364	357	362	42,300	362
2004-06-09	359	359	356	357	8,000	357
2004-06-08	358	360	355	356	30,200	356
2004-06-07	358	359	354	356	21,400	356
2004-06-04	350	358	350	355	15,100	355
2004-06-03	360	364	351	351	26,000	351
2004-06-02	363	367	357	359	32,600	359
2004-06-01	364	367	364	367	15,200	367
2004-05-31	368	368	364	367	8,000	367
2004-05-28	369	369	360	368	23,300	368
2004-05-27	368	370	360	365	25,000	365
2004-05-26	366	371	366	367	15,900	367
2004-05-25	382	382	369	370	41,700	370
2004-05-24	373	385	371	382	47,300	382
2004-05-21	352	373	350	373	76,200	373
2004-05-20	341	355	340	344	49,100	344
2004-05-19	343	343	335	340	19,200	340
2004-05-18	330	337	330	335	14,900	335
2004-05-17	335	338	330	332	19,100	332
2004-05-14	341	360	327	333	39,800	333
2004-05-13	347	350	340	341	26,700	341
2004-05-12	345	346	340	346	17,600	346
2004-05-11	340	348	335	340	21,100	340
2004-05-10	365	365	340	340	37,200	340
2004-05-07	365	366	360	362	30,400	362
2004-05-06	382	382	372	374	27,000	374
2004-04-30	383	383	375	377	31,100	377
2004-04-28	389	389	382	386	15,300	386
2004-04-27	389	389	384	387	30,900	387
2004-04-26	385	391	385	388	35,100	388
2004-04-23	382	387	382	385	23,800	385
2004-04-22	386	387	380	382	20,200	382
2004-04-21	383	388	383	386	58,100	386
2004-04-20	381	385	381	383	62,900	383
2004-04-19	385	385	376	380	23,600	380
2004-04-16	381	386	381	384	29,600	384
2004-04-15	387	389	381	382	33,700	382
2004-04-14	384	386	377	386	28,900	386
2004-04-13	381	384	380	381	21,800	381
2004-04-12	378	382	371	381	29,500	381
2004-04-09	385	385	380	382	19,200	382
2004-04-08	383	388	382	388	10,800	388
2004-04-07	382	385	382	384	23,200	384
2004-04-06	382	385	381	384	35,700	384
2004-04-05	381	389	381	383	31,500	383
2004-04-02	390	390	380	384	22,000	384
2004-04-01	386	392	381	383	31,000	383
2004-03-31	388	391	385	391	22,600	391
2004-03-30	385	385	380	385	14,900	385
2004-03-29	390	390	385	388	16,400	388
2004-03-26	386	391	386	391	29,300	391
2004-03-25	397	397	387	392	48,400	392
2004-03-24	395	405	395	397	22,900	397
2004-03-23	400	401	395	399	26,400	399
2004-03-22	397	400	397	398	29,400	398
2004-03-19	397	400	397	397	45,700	397
2004-03-18	399	400	396	397	35,000	397
2004-03-17	393	400	392	400	28,200	400
2004-03-16	391	395	391	393	19,300	393
2004-03-15	390	400	388	394	19,100	394
2004-03-12	380	386	380	385	61,500	385
2004-03-11	381	395	380	381	45,400	381
2004-03-10	391	391	386	389	17,900	389
2004-03-09	390	400	390	394	48,100	394
2004-03-08	390	405	388	401	79,800	401
2004-03-05	381	388	381	386	54,300	386
2004-03-04	375	385	375	383	44,100	383
2004-03-03	376	380	374	379	40,700	379
2004-03-02	376	377	370	376	48,000	376
2004-03-01	357	378	357	375	39,600	375
2004-02-27	344	363	344	357	59,400	357
2004-02-26	348	350	344	349	24,200	349
2004-02-25	351	351	348	348	21,300	348
2004-02-24	349	353	349	351	18,300	351
2004-02-23	349	360	346	350	66,800	350
2004-02-20	345	350	345	349	28,400	349
2004-02-19	343	346	339	344	26,900	344
2004-02-18	345	345	340	343	17,000	343
2004-02-17	337	345	337	340	14,400	340
2004-02-16	340	340	338	338	6,100	338
2004-02-13	340	340	337	338	8,400	338
2004-02-12	339	340	335	336	20,600	336
2004-02-10	336	340	336	336	9,400	336
2004-02-09	336	340	336	337	20,800	337
2004-02-06	339	339	336	336	13,600	336
2004-02-05	340	340	336	337	10,700	337
2004-02-04	338	340	335	336	12,600	336
2004-02-03	340	340	335	337	22,300	337
2004-02-02	340	341	337	338	13,600	338
2004-01-30	340	344	335	342	15,100	342
2004-01-29	341	341	334	334	20,200	334
2004-01-28	341	346	340	342	9,000	342
2004-01-27	344	346	342	342	28,400	342
2004-01-26	346	350	343	344	22,900	344
2004-01-23	341	346	335	346	24,700	346
2004-01-22	347	347	337	340	13,800	340
2004-01-21	347	348	341	342	35,900	342
2004-01-20	346	349	346	347	23,200	347
2004-01-19	348	348	343	344	11,000	344
2004-01-16	338	342	337	339	16,000	339
2004-01-15	341	342	339	339	16,100	339
2004-01-14	343	343	338	340	11,300	340
2004-01-13	345	345	338	338	17,000	338
2004-01-09	341	348	335	340	18,700	340
2004-01-08	341	344	341	344	11,000	344
2004-01-07	345	346	344	346	11,700	346
2004-01-06	345	350	344	345	17,500	345
2004-01-05	348	348	340	344	6,200	344

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