8203 (株)MrMaxHD の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	641	659	641	651	82,700	651
2005-12-29	660	660	640	645	248,200	645
2005-12-28	676	677	651	654	474,000	654
2005-12-27	655	684	632	660	1,524,700	660
2005-12-26	602	608	591	595	270,600	595
2005-12-22	610	626	600	602	247,000	602
2005-12-21	599	615	599	611	319,300	611
2005-12-20	592	609	585	599	328,900	599
2005-12-19	610	629	584	593	481,600	593
2005-12-16	615	618	602	608	544,700	608
2005-12-15	661	661	622	623	685,300	623
2005-12-14	703	725	612	649	3,836,700	649
2005-12-13	595	673	580	673	2,732,200	673
2005-12-12	572	595	562	573	1,900,800	573
2005-12-09	492	562	490	562	1,802,000	562
2005-12-08	485	488	480	482	148,300	482
2005-12-07	477	480	465	470	132,300	470
2005-12-06	456	469	454	462	134,600	462
2005-12-05	458	464	456	456	50,400	456
2005-12-02	467	469	460	460	50,100	460
2005-12-01	463	465	458	462	36,500	462
2005-11-30	463	463	456	458	39,000	458
2005-11-29	459	464	456	463	42,500	463
2005-11-28	453	458	451	456	47,700	456
2005-11-25	455	458	443	453	55,000	453
2005-11-24	461	461	451	453	49,400	453
2005-11-22	465	465	460	461	24,500	461
2005-11-21	468	468	457	457	44,400	457
2005-11-18	460	467	460	464	32,600	464
2005-11-17	455	460	453	458	51,600	458
2005-11-16	457	457	452	455	23,900	455
2005-11-15	454	457	453	453	45,600	453
2005-11-14	455	455	453	454	26,800	454
2005-11-11	451	458	451	455	34,300	455
2005-11-10	458	458	450	455	30,600	455
2005-11-09	454	458	451	453	34,900	453
2005-11-08	454	456	450	454	39,800	454
2005-11-07	450	453	442	453	31,200	453
2005-11-04	455	456	450	451	35,600	451
2005-11-02	459	459	453	454	45,900	454
2005-11-01	454	455	450	455	24,600	455
2005-10-31	446	452	445	449	48,300	449
2005-10-28	447	451	446	446	50,100	446
2005-10-27	441	446	441	446	32,700	446
2005-10-26	440	444	438	439	46,600	439
2005-10-25	437	442	436	438	51,000	438
2005-10-24	437	439	429	436	52,500	436
2005-10-21	435	437	431	437	48,100	437
2005-10-20	435	438	432	435	47,100	435
2005-10-19	438	440	431	432	73,300	432
2005-10-18	438	440	435	435	42,300	435
2005-10-17	437	445	436	436	37,100	436
2005-10-14	444	444	438	438	47,500	438
2005-10-13	437	439	435	438	56,800	438
2005-10-12	440	444	437	437	62,600	437
2005-10-11	437	440	436	440	33,700	440
2005-10-07	437	440	434	437	37,100	437
2005-10-06	442	445	434	437	52,300	437
2005-10-05	446	447	445	445	26,900	445
2005-10-04	451	451	445	449	33,900	449
2005-10-03	450	453	446	451	35,200	451
2005-09-30	456	458	442	454	57,800	454
2005-09-29	457	458	448	458	53,500	458
2005-09-28	453	457	450	455	42,700	455
2005-09-27	458	458	451	452	80,400	452
2005-09-26	460	468	456	460	99,800	460
2005-09-22	474	474	456	458	89,800	458
2005-09-21	476	481	470	475	89,100	475
2005-09-20	460	485	459	481	143,600	481
2005-09-16	460	460	456	459	29,400	459
2005-09-15	459	462	457	459	50,200	459
2005-09-14	460	462	457	459	22,600	459
2005-09-13	450	462	450	461	56,100	461
2005-09-12	463	465	458	460	20,900	460
2005-09-09	464	464	452	460	110,600	460
2005-09-08	456	457	450	454	12,600	454
2005-09-07	455	463	455	456	36,300	456
2005-09-06	464	467	456	458	41,300	458
2005-09-05	462	467	462	463	24,300	463
2005-09-02	465	468	460	467	27,600	467
2005-09-01	452	474	451	469	77,400	469
2005-08-31	445	453	441	452	21,100	452
2005-08-30	444	451	444	445	28,200	445
2005-08-29	451	451	446	446	36,000	446
2005-08-26	453	455	453	454	14,600	454
2005-08-25	453	460	452	452	53,700	452
2005-08-24	454	460	454	457	36,000	457
2005-08-23	458	459	452	452	52,000	452
2005-08-22	453	458	453	458	30,300	458
2005-08-19	452	456	449	451	29,300	451
2005-08-18	454	456	448	450	16,500	450
2005-08-17	458	458	450	451	59,200	451
2005-08-16	455	458	452	458	14,100	458
2005-08-15	451	456	451	452	29,600	452
2005-08-12	457	460	453	457	33,500	457
2005-08-11	455	457	454	456	18,500	456
2005-08-10	454	458	452	457	39,400	457
2005-08-09	449	455	448	454	23,900	454
2005-08-08	443	449	437	448	38,500	448
2005-08-05	455	458	449	449	29,000	449
2005-08-04	451	460	443	457	58,900	457
2005-08-03	455	459	452	453	32,500	453
2005-08-02	457	461	453	457	41,800	457
2005-08-01	450	461	449	458	57,000	458
2005-07-29	456	463	451	459	40,600	459
2005-07-28	460	465	450	456	23,500	456
2005-07-27	458	463	457	460	27,200	460
2005-07-26	449	460	449	460	35,000	460
2005-07-25	452	456	450	450	68,000	450
2005-07-22	454	459	450	452	23,400	452
2005-07-21	456	471	456	459	74,000	459
2005-07-20	438	479	437	465	230,300	465
2005-07-19	438	438	430	438	24,200	438
2005-07-15	433	438	426	436	41,100	436
2005-07-14	433	439	432	433	32,800	433
2005-07-13	440	442	434	438	25,400	438
2005-07-12	432	445	432	438	55,900	438
2005-07-11	432	440	430	437	30,500	437
2005-07-08	430	438	427	435	29,800	435
2005-07-07	432	437	432	434	13,900	434
2005-07-06	430	438	430	437	25,600	437
2005-07-05	426	434	423	428	17,500	428
2005-07-04	430	438	430	435	36,800	435
2005-07-01	440	440	430	430	37,000	430
2005-06-30	434	444	432	439	60,800	439
2005-06-29	435	436	429	435	37,800	435
2005-06-28	434	436	431	434	26,000	434
2005-06-27	434	437	430	435	58,600	435
2005-06-24	415	432	415	432	78,300	432
2005-06-23	415	420	405	416	36,500	416
2005-06-22	422	423	417	423	18,300	423
2005-06-21	422	424	412	418	33,200	418
2005-06-20	419	428	418	421	49,800	421
2005-06-17	415	418	411	418	39,500	418
2005-06-16	414	414	412	413	8,300	413
2005-06-15	414	414	411	414	28,500	414
2005-06-14	412	412	411	411	10,400	411
2005-06-13	408	414	408	412	17,200	412
2005-06-10	409	412	406	411	36,800	411
2005-06-09	405	410	405	407	17,700	407
2005-06-08	410	414	407	410	26,100	410
2005-06-07	405	411	401	409	99,000	409
2005-06-06	400	405	396	402	29,000	402
2005-06-03	400	403	397	403	22,500	403
2005-06-02	404	404	398	398	33,800	398
2005-06-01	400	401	397	401	21,900	401
2005-05-31	398	399	394	399	20,000	399
2005-05-30	391	396	391	396	34,700	396
2005-05-27	393	395	385	391	22,900	391
2005-05-26	389	393	385	390	13,600	390
2005-05-25	395	396	392	392	51,000	392
2005-05-24	395	397	393	393	16,300	393
2005-05-23	390	393	390	392	19,300	392
2005-05-20	390	392	388	389	17,400	389
2005-05-19	382	390	381	388	40,200	388
2005-05-18	385	393	381	382	37,500	382
2005-05-17	394	394	385	386	25,800	386
2005-05-16	400	400	391	392	56,200	392
2005-05-13	401	401	397	398	14,600	398
2005-05-12	397	401	396	396	22,000	396
2005-05-11	403	403	395	398	20,700	398
2005-05-10	399	400	394	394	19,500	394
2005-05-09	402	403	395	402	21,500	402
2005-05-06	400	403	397	401	34,000	401
2005-05-02	397	400	392	395	27,800	395
2005-04-28	402	402	398	400	17,200	400
2005-04-27	398	401	398	401	16,000	401
2005-04-26	405	405	400	400	16,000	400
2005-04-25	400	405	398	402	28,700	402
2005-04-22	400	403	398	401	24,400	401
2005-04-21	402	402	380	392	66,800	392
2005-04-20	403	409	401	404	34,300	404
2005-04-19	391	401	387	400	35,700	400
2005-04-18	399	402	390	390	58,600	390
2005-04-15	407	410	393	406	45,000	406
2005-04-14	417	417	410	413	28,200	413
2005-04-13	414	425	414	419	46,100	419
2005-04-12	424	429	420	424	32,300	424
2005-04-11	423	431	423	426	69,100	426
2005-04-08	415	450	414	434	196,400	434
2005-04-07	411	415	405	414	64,100	414
2005-04-06	406	410	405	406	65,500	406
2005-04-05	409	409	405	406	35,400	406
2005-04-04	406	413	406	410	23,400	410
2005-04-01	406	416	406	415	40,300	415
2005-03-31	407	413	405	413	35,200	413
2005-03-30	403	407	401	406	29,400	406
2005-03-29	414	415	405	405	53,100	405
2005-03-28	418	424	410	411	51,300	411
2005-03-25	420	426	415	425	96,800	425
2005-03-24	419	422	416	418	60,100	418
2005-03-23	422	425	417	418	63,100	418
2005-03-22	419	421	417	417	50,800	417
2005-03-18	415	419	413	417	67,200	417
2005-03-17	408	420	406	411	80,800	411
2005-03-16	406	411	402	408	37,800	408
2005-03-15	410	414	405	405	59,300	405
2005-03-14	408	410	406	406	60,500	406
2005-03-11	398	405	398	400	107,200	400
2005-03-10	395	400	394	395	28,900	395
2005-03-09	398	403	395	395	66,200	395
2005-03-08	398	403	394	396	107,100	396
2005-03-07	392	396	391	396	40,500	396
2005-03-04	390	395	390	391	47,000	391
2005-03-03	389	393	389	390	32,500	390
2005-03-02	388	390	387	388	21,300	388
2005-03-01	382	386	381	386	26,200	386
2005-02-28	380	389	380	384	30,600	384
2005-02-25	380	384	380	380	38,600	380
2005-02-24	379	380	376	380	14,700	380
2005-02-23	375	378	375	375	9,100	375
2005-02-22	375	378	374	374	31,800	374
2005-02-21	381	384	379	379	33,100	379
2005-02-18	381	385	379	381	34,800	381
2005-02-17	382	385	381	381	9,800	381
2005-02-16	385	385	383	383	12,000	383
2005-02-15	381	387	381	386	20,000	386
2005-02-14	381	389	381	384	28,500	384
2005-02-10	381	385	379	385	29,200	385
2005-02-09	382	384	381	381	13,600	381
2005-02-08	381	387	381	383	43,400	383
2005-02-07	384	387	383	384	19,900	384
2005-02-04	376	387	376	386	45,000	386
2005-02-03	379	384	377	380	40,500	380
2005-02-02	380	384	378	383	31,000	383
2005-02-01	378	382	378	382	22,300	382
2005-01-31	381	386	375	379	38,800	379
2005-01-28	375	384	374	381	103,800	381
2005-01-27	369	372	369	371	29,300	371
2005-01-26	366	369	366	366	13,700	366
2005-01-25	365	367	362	364	35,300	364
2005-01-24	364	369	360	365	26,000	365
2005-01-21	362	363	357	361	18,700	361
2005-01-20	364	365	360	363	46,900	363
2005-01-19	363	365	362	364	17,700	364
2005-01-18	362	367	362	364	26,200	364
2005-01-17	365	367	363	366	20,400	366
2005-01-14	363	367	361	365	19,600	365
2005-01-13	361	365	359	365	29,100	365
2005-01-12	368	368	363	366	25,800	366
2005-01-11	367	368	360	368	33,800	368
2005-01-07	368	370	365	366	23,000	366
2005-01-06	364	368	363	365	19,900	365
2005-01-05	371	371	363	364	36,800	364
2005-01-04	372	373	370	371	9,600	371

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