8203 (株)MrMaxHD の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	506	513	504	506	45,200	506
2008-12-29	500	508	500	504	30,200	504
2008-12-26	500	504	499	499	56,300	499
2008-12-25	491	505	490	499	40,400	499
2008-12-24	499	508	488	490	79,800	490
2008-12-22	455	499	455	495	99,000	495
2008-12-19	443	455	435	450	70,500	450
2008-12-18	445	448	441	444	26,500	444
2008-12-17	449	449	440	444	20,800	444
2008-12-16	438	444	438	444	33,700	444
2008-12-15	449	451	440	442	95,400	442
2008-12-12	436	445	431	440	86,200	440
2008-12-11	415	443	401	443	106,900	443
2008-12-10	440	446	412	418	53,900	418
2008-12-09	436	447	435	443	125,500	443
2008-12-08	407	430	403	425	119,500	425
2008-12-05	404	414	402	407	68,800	407
2008-12-04	404	410	400	402	91,400	402
2008-12-03	387	409	384	409	157,800	409
2008-12-02	376	390	365	382	115,000	382
2008-12-01	377	388	372	386	121,900	386
2008-11-28	351	372	351	372	111,800	372
2008-11-27	353	355	346	346	92,100	346
2008-11-26	360	366	357	359	77,200	359
2008-11-25	370	374	352	360	76,600	360
2008-11-21	364	372	359	366	119,400	366
2008-11-20	381	383	363	365	95,100	365
2008-11-19	378	385	376	382	101,800	382
2008-11-18	370	382	369	375	113,300	375
2008-11-17	364	389	361	370	160,300	370
2008-11-14	365	377	354	360	178,000	360
2008-11-13	333	351	322	331	54,500	331
2008-11-12	364	369	355	355	38,500	355
2008-11-11	378	379	365	377	78,300	377
2008-11-10	352	380	352	380	123,400	380
2008-11-07	356	379	352	352	144,500	352
2008-11-06	360	373	354	361	108,700	361
2008-11-05	340	370	335	370	111,600	370
2008-11-04	325	345	320	334	117,000	334
2008-10-31	305	334	305	326	155,800	326
2008-10-30	290	330	286	305	185,300	305
2008-10-29	308	335	308	335	133,400	335
2008-10-28	277	308	271	308	129,300	308
2008-10-27	270	286	265	277	132,000	277
2008-10-24	257	274	257	270	121,100	270
2008-10-23	238	262	237	262	133,100	262
2008-10-22	247	250	240	240	39,500	240
2008-10-21	255	255	250	251	61,800	251
2008-10-20	242	255	237	250	48,500	250
2008-10-17	233	240	230	237	47,600	237
2008-10-16	220	229	211	218	59,400	218
2008-10-15	230	238	228	237	78,700	237
2008-10-14	228	228	202	228	108,900	228
2008-10-10	210	210	165	178	98,200	178
2008-10-09	236	238	212	214	53,000	214
2008-10-08	253	265	233	235	45,500	235
2008-10-07	254	260	225	258	41,900	258
2008-10-06	290	290	265	274	36,500	274
2008-10-03	289	291	287	291	27,600	291
2008-10-02	292	294	289	290	19,800	290
2008-10-01	291	292	287	287	23,400	287
2008-09-30	267	286	267	286	58,700	286
2008-09-29	304	315	302	302	21,900	302
2008-09-26	308	310	300	303	35,600	303
2008-09-25	318	320	308	308	27,000	308
2008-09-24	321	321	300	318	32,600	318
2008-09-22	330	333	316	321	49,300	321
2008-09-19	325	328	323	328	40,100	328
2008-09-18	330	330	320	325	38,900	325
2008-09-17	328	330	324	330	29,300	330
2008-09-16	336	339	310	328	35,200	328
2008-09-12	340	345	336	345	49,300	345
2008-09-11	354	354	345	345	28,100	345
2008-09-10	351	353	347	351	32,400	351
2008-09-09	355	356	352	353	33,500	353
2008-09-08	354	358	353	356	29,200	356
2008-09-05	352	354	349	349	24,200	349
2008-09-04	358	360	355	355	20,400	355
2008-09-03	355	361	354	358	30,900	358
2008-09-02	361	361	352	354	43,800	354
2008-09-01	360	361	357	358	23,500	358
2008-08-29	352	363	352	360	37,300	360
2008-08-28	346	351	345	350	23,100	350
2008-08-27	347	351	346	346	18,300	346
2008-08-26	349	350	344	347	32,400	347
2008-08-25	345	350	345	349	15,600	349
2008-08-22	341	345	340	344	32,700	344
2008-08-21	342	352	342	346	36,500	346
2008-08-20	343	343	335	342	32,300	342
2008-08-19	345	345	336	343	26,800	343
2008-08-18	336	350	333	347	32,700	347
2008-08-15	335	342	335	336	29,000	336
2008-08-14	341	344	336	336	28,700	336
2008-08-13	343	344	335	341	27,300	341
2008-08-12	345	348	343	343	24,700	343
2008-08-11	352	352	345	346	22,500	346
2008-08-08	351	353	341	352	33,500	352
2008-08-07	355	358	351	354	40,700	354
2008-08-06	346	358	343	351	68,700	351
2008-08-05	348	348	325	346	64,000	346
2008-08-04	357	365	350	351	70,800	351
2008-08-01	349	355	345	354	79,000	354
2008-07-31	332	344	328	344	122,600	344
2008-07-30	321	327	321	324	62,100	324
2008-07-29	330	334	321	326	78,400	326
2008-07-28	327	327	325	326	29,000	326
2008-07-25	325	328	325	325	31,000	325
2008-07-24	324	328	316	325	30,600	325
2008-07-23	328	330	320	323	34,100	323
2008-07-22	325	327	311	323	59,200	323
2008-07-18	329	329	323	325	10,000	325
2008-07-17	325	326	322	325	22,700	325
2008-07-16	323	330	323	325	15,700	325
2008-07-15	338	341	318	328	41,500	328
2008-07-14	340	342	339	339	30,900	339
2008-07-11	347	349	340	340	65,300	340
2008-07-10	337	346	337	339	10,700	339
2008-07-09	338	346	338	339	12,200	339
2008-07-08	340	343	337	338	27,700	338
2008-07-07	350	351	349	350	11,900	350
2008-07-04	349	352	348	352	28,400	352
2008-07-03	354	354	348	351	20,300	351
2008-07-02	366	366	353	354	24,800	354
2008-07-01	358	365	358	363	12,000	363
2008-06-30	357	365	357	363	6,900	363
2008-06-27	356	360	353	358	18,800	358
2008-06-26	366	368	363	366	15,900	366
2008-06-25	365	375	362	366	38,100	366
2008-06-24	369	371	364	365	22,400	365
2008-06-23	370	376	365	365	29,100	365
2008-06-20	386	389	380	380	34,100	380
2008-06-19	395	395	386	386	28,400	386
2008-06-18	400	401	396	397	7,800	397
2008-06-17	395	401	395	397	20,100	397
2008-06-16	399	399	393	398	9,800	398
2008-06-13	396	400	390	394	46,600	394
2008-06-12	400	413	398	407	56,200	407
2008-06-11	404	404	395	395	10,600	395
2008-06-10	399	405	394	399	11,200	399
2008-06-09	392	400	390	394	18,300	394
2008-06-06	411	412	405	407	10,300	407
2008-06-05	409	410	403	406	9,600	406
2008-06-04	398	411	398	407	10,900	407
2008-06-03	413	414	396	398	17,900	398
2008-06-02	401	412	401	411	11,100	411
2008-05-30	400	412	400	404	18,100	404
2008-05-29	399	404	393	401	19,800	401
2008-05-28	397	400	392	395	11,700	395
2008-05-27	395	402	395	399	11,300	399
2008-05-26	401	407	385	395	29,700	395
2008-05-23	398	408	397	401	14,000	401
2008-05-22	399	404	393	403	19,700	403
2008-05-21	410	410	395	398	30,400	398
2008-05-20	410	413	410	410	11,300	410
2008-05-19	402	415	402	410	22,700	410
2008-05-16	411	412	403	405	13,100	405
2008-05-15	414	414	406	409	16,500	409
2008-05-14	400	408	395	406	28,500	406
2008-05-13	403	405	387	404	23,600	404
2008-05-12	417	417	395	402	31,200	402
2008-05-09	430	430	421	423	6,400	423
2008-05-08	428	434	423	428	22,400	428
2008-05-07	435	435	427	429	11,900	429
2008-05-02	430	435	423	435	24,500	435
2008-05-01	426	432	422	426	15,900	426
2008-04-30	431	435	431	431	9,300	431
2008-04-28	438	443	429	438	21,400	438
2008-04-25	425	442	425	438	13,000	438
2008-04-24	420	425	420	424	4,600	424
2008-04-23	418	436	418	426	8,800	426
2008-04-22	432	432	427	428	19,000	428
2008-04-21	426	440	426	432	12,100	432
2008-04-18	433	433	411	426	11,900	426
2008-04-17	422	424	415	418	15,000	418
2008-04-16	409	418	405	418	6,900	418
2008-04-15	401	414	401	414	6,800	414
2008-04-14	405	411	400	411	11,100	411
2008-04-11	419	424	418	424	15,700	424
2008-04-10	420	426	411	421	20,800	421
2008-04-09	441	441	425	427	4,800	427
2008-04-08	441	443	431	431	10,400	431
2008-04-07	453	453	445	447	7,700	447
2008-04-04	444	449	435	448	16,200	448
2008-04-03	448	449	429	441	13,600	441
2008-04-02	450	455	440	452	18,700	452
2008-04-01	440	450	429	450	12,500	450
2008-03-31	435	435	410	435	15,500	435
2008-03-28	440	442	435	440	19,600	440
2008-03-27	436	455	422	437	23,700	437
2008-03-26	405	426	404	421	14,800	421
2008-03-25	415	418	407	409	24,700	409
2008-03-24	400	408	400	400	11,600	400
2008-03-21	390	400	390	400	15,300	400
2008-03-19	372	395	372	390	25,200	390
2008-03-18	344	362	342	362	11,600	362
2008-03-17	350	350	341	347	14,800	347
2008-03-14	355	368	354	359	52,100	359
2008-03-13	370	371	368	370	19,700	370
2008-03-12	374	377	371	372	26,800	372
2008-03-11	361	370	361	369	18,800	369
2008-03-10	373	378	370	370	6,100	370
2008-03-07	370	374	370	373	17,200	373
2008-03-06	374	378	371	378	6,600	378
2008-03-05	374	374	370	370	16,300	370
2008-03-04	374	378	370	370	20,300	370
2008-03-03	375	376	370	370	23,600	370
2008-02-29	383	393	380	380	15,100	380
2008-02-28	389	394	385	385	14,400	385
2008-02-27	391	394	388	392	14,400	392
2008-02-26	392	393	384	384	31,500	384
2008-02-25	380	388	380	388	24,500	388
2008-02-22	381	386	380	380	31,100	380
2008-02-21	380	386	380	381	16,300	381
2008-02-20	380	380	379	379	15,400	379
2008-02-19	377	380	376	379	12,200	379
2008-02-18	380	381	372	372	12,400	372
2008-02-15	385	385	372	372	22,400	372
2008-02-14	378	382	375	382	15,900	382
2008-02-13	372	380	363	363	21,400	363
2008-02-12	375	385	375	376	9,800	376
2008-02-08	371	385	371	378	8,700	378
2008-02-07	375	377	369	376	21,100	376
2008-02-06	372	381	370	371	34,700	371
2008-02-05	383	385	379	381	14,100	381
2008-02-04	379	384	374	382	26,700	382
2008-02-01	373	374	372	372	17,300	372
2008-01-31	353	374	353	372	27,100	372
2008-01-30	375	375	354	358	38,000	358
2008-01-29	373	380	368	370	38,000	370
2008-01-28	378	385	370	371	46,500	371
2008-01-25	370	380	370	378	29,900	378
2008-01-24	362	370	357	365	40,800	365
2008-01-23	363	369	351	361	33,400	361
2008-01-22	390	390	348	359	77,300	359
2008-01-21	415	416	395	399	47,900	399
2008-01-18	411	415	404	413	55,600	413
2008-01-17	415	422	410	420	41,800	420
2008-01-16	431	436	416	416	69,800	416
2008-01-15	450	450	438	441	32,500	441
2008-01-11	461	472	445	458	32,700	458
2008-01-10	462	474	459	466	19,900	466
2008-01-09	440	480	433	474	46,900	474
2008-01-08	440	450	438	450	37,400	450
2008-01-07	433	453	431	449	64,500	449
2008-01-04	465	465	421	422	24,500	422

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