8203 (株)MrMaxHD の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	635	642	631	642	7,600	642
2006-12-28	636	641	633	640	25,000	640
2006-12-27	625	642	625	635	17,800	635
2006-12-26	625	631	617	629	40,700	629
2006-12-25	636	640	622	627	101,000	627
2006-12-22	642	642	610	633	63,400	633
2006-12-21	645	649	638	642	37,200	642
2006-12-20	645	647	641	645	61,300	645
2006-12-19	646	646	637	641	44,300	641
2006-12-18	650	654	642	646	24,900	646
2006-12-15	650	654	645	647	26,100	647
2006-12-14	652	658	650	650	41,600	650
2006-12-13	650	650	641	649	49,200	649
2006-12-12	644	658	643	649	72,300	649
2006-12-11	643	660	643	654	52,400	654
2006-12-08	678	678	648	651	121,000	651
2006-12-07	658	669	658	664	83,800	664
2006-12-06	641	650	634	649	61,300	649
2006-12-05	633	645	624	640	114,600	640
2006-12-04	635	635	624	633	85,800	633
2006-12-01	639	642	622	629	78,800	629
2006-11-30	618	630	615	630	56,800	630
2006-11-29	599	615	591	614	78,800	614
2006-11-28	581	599	581	598	34,800	598
2006-11-27	572	600	572	596	86,800	596
2006-11-24	592	600	580	597	75,200	597
2006-11-22	570	589	563	585	59,400	585
2006-11-21	566	575	562	570	132,500	570
2006-11-20	624	629	555	565	211,400	565
2006-11-17	637	640	623	624	81,900	624
2006-11-16	635	649	635	636	67,600	636
2006-11-15	631	645	631	634	47,200	634
2006-11-14	611	642	611	634	86,000	634
2006-11-13	615	627	610	616	99,900	616
2006-11-10	641	645	625	625	79,300	625
2006-11-09	645	649	638	648	91,600	648
2006-11-08	680	680	653	657	89,500	657
2006-11-07	700	700	673	676	141,800	676
2006-11-06	704	710	688	692	231,700	692
2006-11-02	670	734	658	714	910,800	714
2006-11-01	665	675	660	673	91,700	673
2006-10-31	645	669	643	665	89,800	665
2006-10-30	646	655	642	642	40,300	642
2006-10-27	658	665	647	656	36,900	656
2006-10-26	658	664	650	658	25,700	658
2006-10-25	662	664	657	657	34,300	657
2006-10-24	672	675	666	671	51,700	671
2006-10-23	654	672	654	672	74,100	672
2006-10-20	661	661	652	654	43,700	654
2006-10-19	650	658	646	652	65,900	652
2006-10-18	633	648	633	642	61,900	642
2006-10-17	638	650	631	633	29,500	633
2006-10-16	633	650	623	637	58,600	637
2006-10-13	653	653	634	639	66,200	639
2006-10-12	601	637	601	623	62,600	623
2006-10-11	633	641	621	621	63,400	621
2006-10-10	650	660	636	642	85,900	642
2006-10-06	656	666	656	661	35,400	661
2006-10-05	658	668	658	665	88,500	665
2006-10-04	658	667	642	642	109,500	642
2006-10-03	670	671	658	665	47,400	665
2006-10-02	660	671	656	667	75,100	667
2006-09-29	665	673	656	661	92,500	661
2006-09-28	657	675	654	674	92,700	674
2006-09-27	643	663	639	663	99,100	663
2006-09-26	661	668	640	644	70,300	644
2006-09-25	661	674	661	668	71,000	668
2006-09-22	678	688	654	674	193,800	674
2006-09-21	643	676	637	670	249,200	670
2006-09-20	638	645	631	634	91,200	634
2006-09-19	620	637	620	631	136,100	631
2006-09-15	615	626	603	619	77,900	619
2006-09-14	635	635	618	624	84,800	624
2006-09-13	617	635	616	620	141,400	620
2006-09-12	638	639	605	615	205,600	615
2006-09-11	659	662	638	641	123,700	641
2006-09-08	652	675	652	663	147,900	663
2006-09-07	651	670	650	662	153,600	662
2006-09-06	671	676	669	671	62,400	671
2006-09-05	666	678	665	674	106,500	674
2006-09-04	673	684	668	671	189,500	671
2006-09-01	625	687	621	672	488,500	672
2006-08-31	630	641	625	632	99,000	632
2006-08-30	621	645	620	636	79,300	636
2006-08-29	627	633	619	627	95,900	627
2006-08-28	638	648	631	635	103,500	635
2006-08-25	645	649	630	635	372,300	635
2006-08-24	615	660	607	651	1,074,200	651
2006-08-23	589	601	577	601	128,200	601
2006-08-22	582	594	582	588	89,600	588
2006-08-21	600	606	588	592	128,400	592
2006-08-18	608	609	596	600	108,300	600
2006-08-17	616	619	595	608	239,100	608
2006-08-16	616	625	614	614	293,800	614
2006-08-15	605	627	601	608	413,700	608
2006-08-14	557	597	557	596	234,400	596
2006-08-11	535	567	529	567	266,300	567
2006-08-10	519	545	519	544	217,200	544
2006-08-09	491	520	482	520	194,200	520
2006-08-08	471	493	471	493	84,900	493
2006-08-07	491	491	476	476	110,100	476
2006-08-04	489	496	485	488	116,100	488
2006-08-03	491	495	482	488	223,400	488
2006-08-02	469	481	462	476	594,100	476
2006-08-01	440	504	438	483	1,596,000	483
2006-07-31	439	444	426	430	248,000	430
2006-07-28	414	423	410	419	288,000	419
2006-07-27	408	408	396	404	92,000	404
2006-07-26	422	423	404	404	70,300	404
2006-07-25	423	433	420	421	123,900	421
2006-07-24	442	442	419	420	114,100	420
2006-07-21	442	445	440	442	33,300	442
2006-07-20	449	449	437	447	85,200	447
2006-07-19	450	450	436	438	41,200	438
2006-07-18	451	456	435	437	67,100	437
2006-07-14	455	457	445	450	70,100	450
2006-07-13	476	476	457	465	89,900	465
2006-07-12	493	495	476	480	93,600	480
2006-07-11	505	507	493	500	92,100	500
2006-07-10	509	510	496	510	61,200	510
2006-07-07	526	526	513	513	43,300	513
2006-07-06	530	530	519	524	56,400	524
2006-07-05	523	529	523	526	80,900	526
2006-07-04	521	525	520	522	39,400	522
2006-07-03	516	522	515	521	47,100	521
2006-06-30	515	525	512	515	45,400	515
2006-06-29	518	520	510	512	51,200	512
2006-06-28	522	522	512	517	40,400	517
2006-06-27	517	525	515	524	38,300	524
2006-06-26	534	537	526	527	32,600	527
2006-06-23	528	538	528	533	21,800	533
2006-06-22	537	540	532	538	18,300	538
2006-06-21	537	538	526	529	17,900	529
2006-06-20	544	548	535	536	39,700	536
2006-06-19	539	545	535	537	26,500	537
2006-06-16	535	545	534	537	65,900	537
2006-06-15	521	536	502	528	41,200	528
2006-06-14	510	524	510	519	30,500	519
2006-06-13	531	540	518	518	39,000	518
2006-06-12	540	543	530	540	31,300	540
2006-06-09	529	530	510	530	58,000	530
2006-06-08	550	551	520	523	60,500	523
2006-06-07	555	564	551	553	42,100	553
2006-06-06	564	587	562	564	45,900	564
2006-06-05	593	595	574	580	48,000	580
2006-06-02	575	583	553	583	85,800	583
2006-06-01	575	587	552	570	121,300	570
2006-05-31	587	587	575	579	42,800	579
2006-05-30	607	607	586	593	46,300	593
2006-05-29	614	614	592	601	71,000	601
2006-05-26	600	615	572	584	80,600	584
2006-05-25	572	593	565	586	56,400	586
2006-05-24	569	579	557	575	56,300	575
2006-05-23	575	578	566	570	48,400	570
2006-05-22	589	608	579	579	103,300	579
2006-05-19	583	588	570	580	94,100	580
2006-05-18	559	586	559	583	159,000	583
2006-05-17	565	585	555	579	83,100	579
2006-05-16	581	600	577	583	90,300	583
2006-05-15	595	600	580	580	95,000	580
2006-05-12	616	616	595	606	134,500	606
2006-05-11	636	636	605	609	185,500	609
2006-05-10	636	645	610	616	228,600	616
2006-05-09	669	677	623	639	524,800	639
2006-05-08	731	743	692	709	235,100	709
2006-05-02	690	738	685	725	488,300	725
2006-05-01	668	695	647	684	164,900	684
2006-04-28	665	669	632	669	214,500	669
2006-04-27	650	716	645	670	816,300	670
2006-04-26	605	630	601	630	126,800	630
2006-04-25	596	605	592	600	57,700	600
2006-04-24	594	601	586	587	59,100	587
2006-04-21	594	605	591	604	67,900	604
2006-04-20	604	610	592	593	59,900	593
2006-04-19	591	605	591	603	42,600	603
2006-04-18	594	599	591	595	35,100	595
2006-04-17	598	600	592	594	34,300	594
2006-04-14	614	614	602	607	28,300	607
2006-04-13	611	613	600	607	36,100	607
2006-04-12	615	615	608	610	46,200	610
2006-04-11	612	616	605	607	92,500	607
2006-04-10	595	607	595	607	99,900	607
2006-04-07	595	596	580	592	147,500	592
2006-04-06	592	597	588	596	40,500	596
2006-04-05	600	602	586	586	108,600	586
2006-04-04	604	604	593	600	54,300	600
2006-04-03	602	609	596	599	46,400	599
2006-03-31	606	609	590	592	88,500	592
2006-03-30	596	608	590	602	43,900	602
2006-03-29	599	599	589	591	77,000	591
2006-03-28	589	597	585	593	64,500	593
2006-03-27	598	598	589	589	45,200	589
2006-03-24	593	598	585	588	51,000	588
2006-03-23	606	606	592	592	54,500	592
2006-03-22	600	600	590	597	65,300	597
2006-03-20	592	602	592	600	41,000	600
2006-03-17	595	601	582	592	42,200	592
2006-03-16	602	614	592	593	88,300	593
2006-03-15	616	620	609	611	21,900	611
2006-03-14	620	627	610	613	35,500	613
2006-03-13	635	635	602	629	71,600	629
2006-03-10	604	627	602	610	123,900	610
2006-03-09	563	606	561	598	107,800	598
2006-03-08	570	590	560	563	117,500	563
2006-03-07	590	594	566	580	143,200	580
2006-03-06	586	588	564	580	108,000	580
2006-03-03	600	610	585	588	193,600	588
2006-03-02	613	616	598	598	89,600	598
2006-03-01	605	620	599	603	74,400	603
2006-02-28	617	630	610	613	84,800	613
2006-02-27	632	633	617	617	119,400	617
2006-02-24	634	634	624	632	84,000	632
2006-02-23	630	648	627	633	78,500	633
2006-02-22	625	635	611	620	101,200	620
2006-02-21	567	625	567	615	200,600	615
2006-02-20	647	647	567	567	456,300	567
2006-02-17	693	695	656	667	141,600	667
2006-02-16	700	715	680	688	131,200	688
2006-02-15	695	721	681	706	135,600	706
2006-02-14	711	722	672	695	271,000	695
2006-02-13	745	746	650	652	186,000	652
2006-02-10	769	789	739	739	165,600	739
2006-02-09	768	794	740	789	280,100	789
2006-02-08	787	800	735	748	316,100	748
2006-02-07	774	795	766	792	341,700	792
2006-02-06	749	792	747	775	311,300	775
2006-02-03	747	759	736	753	160,500	753
2006-02-02	754	759	733	737	158,400	737
2006-02-01	749	752	736	744	172,900	744
2006-01-31	721	768	717	759	319,800	759
2006-01-30	709	728	709	711	105,700	711
2006-01-27	710	719	707	708	106,900	708
2006-01-26	696	711	689	708	117,500	708
2006-01-25	692	727	688	716	49,500	716
2006-01-24	659	696	658	695	90,000	695
2006-01-23	680	698	652	658	96,800	658
2006-01-20	730	735	694	700	89,300	700
2006-01-19	682	739	682	720	241,600	720
2006-01-18	693	709	626	675	274,000	675
2006-01-17	712	765	708	713	339,700	713
2006-01-16	738	751	730	732	293,500	732
2006-01-13	759	759	742	748	276,700	748
2006-01-12	761	767	735	758	1,062,700	758
2006-01-11	685	786	685	770	3,496,500	770
2006-01-10	678	704	675	687	632,700	687
2006-01-06	655	675	650	672	306,400	672
2006-01-05	643	653	643	648	115,100	648
2006-01-04	648	649	622	641	96,900	641

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