8203 (株)MrMaxHD の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	489	491	477	477	7,900	477
2007-12-27	495	496	490	493	31,600	493
2007-12-26	490	495	489	495	16,100	495
2007-12-25	488	494	488	489	25,500	489
2007-12-21	488	491	483	488	48,300	488
2007-12-20	486	490	486	487	19,900	487
2007-12-19	483	493	483	486	19,700	486
2007-12-18	480	494	473	487	25,000	487
2007-12-17	490	490	480	481	29,500	481
2007-12-14	494	505	494	501	53,200	501
2007-12-13	500	506	500	503	15,100	503
2007-12-12	492	510	492	510	26,900	510
2007-12-11	507	510	507	507	28,300	507
2007-12-10	501	510	500	508	31,300	508
2007-12-07	510	510	507	508	23,300	508
2007-12-06	505	509	500	509	20,800	509
2007-12-05	498	505	490	505	46,500	505
2007-12-04	507	507	496	498	32,600	498
2007-12-03	495	506	493	506	35,800	506
2007-11-30	481	486	481	484	42,400	484
2007-11-29	471	493	471	486	45,200	486
2007-11-28	478	480	468	472	25,200	472
2007-11-27	469	478	459	477	57,100	477
2007-11-26	476	482	468	468	43,200	468
2007-11-22	461	475	461	475	31,000	475
2007-11-21	456	469	456	460	31,400	460
2007-11-20	455	457	450	456	50,400	456
2007-11-19	453	455	445	450	34,300	450
2007-11-16	455	455	453	453	28,500	453
2007-11-15	453	459	450	454	26,500	454
2007-11-14	430	440	425	437	41,400	437
2007-11-13	440	441	426	429	25,200	429
2007-11-12	467	467	418	444	40,700	444
2007-11-09	469	474	462	463	26,500	463
2007-11-08	475	487	467	469	33,800	469
2007-11-07	490	490	484	484	7,800	484
2007-11-06	485	495	485	490	21,800	490
2007-11-05	492	493	486	486	60,300	486
2007-11-02	510	517	497	512	21,500	512
2007-11-01	510	516	510	515	18,800	515
2007-10-31	510	510	503	509	16,200	509
2007-10-30	498	510	493	510	53,700	510
2007-10-29	497	510	497	499	36,200	499
2007-10-26	480	496	471	493	75,700	493
2007-10-25	505	508	499	501	25,600	501
2007-10-24	502	510	500	503	28,700	503
2007-10-23	497	509	496	501	20,800	501
2007-10-22	496	500	494	495	40,300	495
2007-10-19	500	503	493	496	33,400	496
2007-10-18	502	509	501	507	17,400	507
2007-10-17	502	510	498	502	22,800	502
2007-10-16	525	525	509	511	19,500	511
2007-10-15	530	535	523	524	14,500	524
2007-10-12	537	539	530	530	13,900	530
2007-10-11	522	542	515	537	23,300	537
2007-10-10	539	542	525	532	15,100	532
2007-10-09	534	545	534	538	11,500	538
2007-10-05	531	540	527	533	19,700	533
2007-10-04	540	540	535	540	12,600	540
2007-10-03	542	546	540	546	25,400	546
2007-10-02	540	544	532	538	19,300	538
2007-10-01	549	549	530	538	17,400	538
2007-09-28	550	553	536	539	10,800	539
2007-09-27	533	550	533	549	40,400	549
2007-09-26	527	538	527	537	31,600	537
2007-09-25	517	523	515	519	41,600	519
2007-09-21	524	530	521	522	33,600	522
2007-09-20	531	531	522	523	17,100	523
2007-09-19	519	530	517	521	23,300	521
2007-09-18	516	520	511	511	11,700	511
2007-09-14	522	522	516	518	54,800	518
2007-09-13	506	513	506	512	8,200	512
2007-09-12	520	527	510	510	22,100	510
2007-09-11	504	515	503	513	22,000	513
2007-09-10	504	516	503	505	49,000	505
2007-09-07	505	514	505	508	17,300	508
2007-09-06	503	511	503	507	21,300	507
2007-09-05	530	531	510	511	45,100	511
2007-09-04	534	535	528	530	21,200	530
2007-09-03	516	524	514	524	36,600	524
2007-08-31	503	511	497	511	32,700	511
2007-08-30	505	505	496	498	33,300	498
2007-08-29	502	503	489	501	58,400	501
2007-08-28	506	512	506	508	16,600	508
2007-08-27	513	519	508	508	31,700	508
2007-08-24	501	513	500	509	42,500	509
2007-08-23	495	500	493	500	36,600	500
2007-08-22	491	496	487	492	38,700	492
2007-08-21	492	498	485	496	35,200	496
2007-08-20	493	496	486	492	58,700	492
2007-08-17	500	506	490	490	57,600	490
2007-08-16	503	507	500	506	63,300	506
2007-08-15	507	509	502	505	26,300	505
2007-08-14	500	509	500	506	44,700	506
2007-08-13	490	506	490	506	37,600	506
2007-08-10	500	504	471	490	61,300	490
2007-08-09	520	522	501	503	118,000	503
2007-08-08	523	529	507	512	79,600	512
2007-08-07	530	535	521	523	53,700	523
2007-08-06	527	540	527	537	34,200	537
2007-08-03	536	536	520	529	46,800	529
2007-08-02	524	530	520	529	45,400	529
2007-08-01	526	535	520	521	48,800	521
2007-07-31	530	540	522	532	80,400	532
2007-07-30	501	523	501	520	30,200	520
2007-07-27	513	523	507	519	68,400	519
2007-07-26	559	563	533	533	109,600	533
2007-07-25	558	562	558	559	61,900	559
2007-07-24	540	560	540	558	63,400	558
2007-07-23	553	564	553	559	43,500	559
2007-07-20	581	582	561	571	72,000	571
2007-07-19	575	585	568	581	58,800	581
2007-07-18	576	580	565	571	28,200	571
2007-07-17	577	579	571	575	31,000	575
2007-07-13	572	585	572	576	60,000	576
2007-07-12	568	571	563	565	32,700	565
2007-07-11	570	572	565	568	26,000	568
2007-07-10	574	577	572	574	34,200	574
2007-07-09	578	581	572	578	26,000	578
2007-07-06	585	585	574	580	41,600	580
2007-07-05	584	594	584	589	17,700	589
2007-07-04	594	597	590	594	32,200	594
2007-07-03	591	598	585	593	46,100	593
2007-07-02	595	609	595	598	64,500	598
2007-06-29	595	595	589	594	48,700	594
2007-06-28	575	590	573	590	75,100	590
2007-06-27	570	577	563	573	93,900	573
2007-06-26	579	579	560	573	94,300	573
2007-06-25	593	598	586	586	74,600	586
2007-06-22	593	598	587	593	62,100	593
2007-06-21	606	612	595	606	137,800	606
2007-06-20	601	610	601	606	41,100	606
2007-06-19	598	603	593	600	55,900	600
2007-06-18	587	600	587	596	46,200	596
2007-06-15	576	582	570	580	40,700	580
2007-06-14	555	568	551	568	36,200	568
2007-06-13	550	553	546	552	12,100	552
2007-06-12	550	556	545	551	29,100	551
2007-06-11	545	554	535	548	40,800	548
2007-06-08	552	555	548	552	86,900	552
2007-06-07	539	545	536	542	36,700	542
2007-06-06	539	539	534	535	16,500	535
2007-06-05	535	540	533	538	26,500	538
2007-06-04	539	543	536	537	30,700	537
2007-06-01	533	538	532	536	28,800	536
2007-05-31	536	539	532	535	22,500	535
2007-05-30	545	548	533	537	54,300	537
2007-05-29	534	545	534	541	36,300	541
2007-05-28	538	540	530	530	35,500	530
2007-05-25	525	534	515	529	63,200	529
2007-05-24	535	535	527	530	52,100	530
2007-05-23	514	540	514	527	68,600	527
2007-05-22	515	516	510	513	57,300	513
2007-05-21	506	511	506	508	15,000	508
2007-05-18	507	512	502	505	40,500	505
2007-05-17	503	520	497	501	57,300	501
2007-05-16	514	515	505	505	20,800	505
2007-05-15	504	516	504	510	63,100	510
2007-05-14	508	510	503	508	38,300	508
2007-05-11	500	505	493	501	56,100	501
2007-05-10	511	516	499	500	61,500	500
2007-05-09	515	523	510	511	45,000	511
2007-05-08	516	528	514	515	36,400	515
2007-05-07	517	519	514	519	21,900	519
2007-05-02	515	518	512	516	23,000	516
2007-05-01	526	526	517	517	12,100	517
2007-04-27	520	525	517	519	16,000	519
2007-04-26	519	524	515	518	44,500	518
2007-04-25	522	523	517	518	32,100	518
2007-04-24	513	528	513	522	36,100	522
2007-04-23	530	530	519	521	24,500	521
2007-04-20	518	528	517	522	53,100	522
2007-04-19	525	526	516	517	32,800	517
2007-04-18	522	531	521	527	12,000	527
2007-04-17	533	536	514	519	42,500	519
2007-04-16	524	535	524	529	23,300	529
2007-04-13	535	536	521	526	59,000	526
2007-04-12	535	539	530	537	38,400	537
2007-04-11	551	552	540	542	55,600	542
2007-04-10	565	565	548	551	52,000	551
2007-04-09	562	562	554	558	35,300	558
2007-04-06	564	564	555	556	29,200	556
2007-04-05	572	573	562	564	32,000	564
2007-04-04	563	574	563	572	36,500	572
2007-04-03	568	569	559	562	24,500	562
2007-04-02	576	576	559	559	43,800	559
2007-03-30	579	580	570	573	14,900	573
2007-03-29	560	572	560	570	32,700	570
2007-03-28	566	569	561	566	32,000	566
2007-03-27	574	574	560	560	54,100	560
2007-03-26	586	586	575	578	44,300	578
2007-03-23	580	582	577	578	26,200	578
2007-03-22	582	583	579	579	31,600	579
2007-03-20	570	582	570	580	68,700	580
2007-03-19	570	579	570	577	33,700	577
2007-03-16	577	580	575	578	42,000	578
2007-03-15	575	580	575	578	67,200	578
2007-03-14	580	581	570	571	79,300	571
2007-03-13	590	594	585	586	41,500	586
2007-03-12	584	588	581	587	28,400	587
2007-03-09	576	583	575	578	82,400	578
2007-03-08	577	588	575	586	67,300	586
2007-03-07	580	583	575	576	96,700	576
2007-03-06	564	588	564	585	77,200	585
2007-03-05	600	600	582	584	47,000	584
2007-03-02	592	618	592	597	65,800	597
2007-03-01	601	602	592	597	57,200	597
2007-02-28	563	600	560	593	82,900	593
2007-02-27	618	620	611	615	44,200	615
2007-02-26	622	627	618	619	56,000	619
2007-02-23	628	630	621	622	71,400	622
2007-02-22	633	636	624	630	25,800	630
2007-02-21	620	640	620	623	45,900	623
2007-02-20	637	641	624	627	71,800	627
2007-02-19	635	638	631	635	26,000	635
2007-02-16	641	643	635	638	23,300	638
2007-02-15	628	640	628	639	30,300	639
2007-02-14	628	636	627	627	23,800	627
2007-02-13	620	628	620	625	24,300	625
2007-02-09	628	628	616	624	53,900	624
2007-02-08	622	627	617	618	35,700	618
2007-02-07	630	631	621	621	33,100	621
2007-02-06	634	634	625	628	27,200	628
2007-02-05	641	644	626	630	49,100	630
2007-02-02	641	644	636	640	32,100	640
2007-02-01	633	646	630	638	42,000	638
2007-01-31	630	632	621	623	54,600	623
2007-01-30	638	643	634	635	43,200	635
2007-01-29	650	651	635	642	36,100	642
2007-01-26	660	664	632	652	51,200	652
2007-01-25	661	667	652	656	47,900	656
2007-01-24	672	672	665	666	22,700	666
2007-01-23	670	674	665	670	21,200	670
2007-01-22	674	676	666	672	33,400	672
2007-01-19	668	673	659	671	30,000	671
2007-01-18	668	675	666	667	42,400	667
2007-01-17	669	669	663	666	24,200	666
2007-01-16	657	669	656	668	25,900	668
2007-01-15	656	673	656	665	55,900	665
2007-01-12	640	652	640	646	50,300	646
2007-01-11	648	650	637	639	24,100	639
2007-01-10	657	660	642	647	51,500	647
2007-01-09	659	660	645	657	36,800	657
2007-01-05	677	677	659	662	71,700	662
2007-01-04	645	660	645	657	38,700	657

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