8203 (株)MrMaxHD の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 434 | 439 | 432 | 439 | 16,100 | 439 |
| 2009-12-29 | 436 | 438 | 432 | 438 | 8,800 | 438 |
| 2009-12-28 | 430 | 439 | 430 | 436 | 9,000 | 436 |
| 2009-12-25 | 439 | 439 | 428 | 428 | 69,800 | 428 |
| 2009-12-24 | 435 | 435 | 431 | 434 | 14,800 | 434 |
| 2009-12-22 | 435 | 436 | 430 | 430 | 32,300 | 430 |
| 2009-12-21 | 428 | 440 | 428 | 430 | 22,700 | 430 |
| 2009-12-18 | 428 | 434 | 422 | 426 | 12,800 | 426 |
| 2009-12-17 | 433 | 433 | 426 | 428 | 22,100 | 428 |
| 2009-12-16 | 426 | 432 | 423 | 430 | 14,200 | 430 |
| 2009-12-15 | 420 | 423 | 417 | 421 | 7,500 | 421 |
| 2009-12-14 | 424 | 427 | 422 | 423 | 14,000 | 423 |
| 2009-12-11 | 428 | 428 | 422 | 424 | 36,100 | 424 |
| 2009-12-10 | 414 | 423 | 414 | 415 | 7,900 | 415 |
| 2009-12-09 | 415 | 421 | 415 | 418 | 9,900 | 418 |
| 2009-12-08 | 410 | 428 | 410 | 415 | 13,600 | 415 |
| 2009-12-07 | 415 | 421 | 412 | 415 | 11,800 | 415 |
| 2009-12-04 | 422 | 422 | 408 | 411 | 12,100 | 411 |
| 2009-12-03 | 415 | 423 | 412 | 422 | 23,200 | 422 |
| 2009-12-02 | 413 | 418 | 410 | 410 | 20,000 | 410 |
| 2009-12-01 | 420 | 423 | 413 | 418 | 29,700 | 418 |
| 2009-11-30 | 413 | 418 | 407 | 418 | 29,900 | 418 |
| 2009-11-27 | 407 | 416 | 407 | 412 | 27,500 | 412 |
| 2009-11-26 | 404 | 410 | 404 | 407 | 8,700 | 407 |
| 2009-11-25 | 404 | 406 | 401 | 404 | 7,800 | 404 |
| 2009-11-24 | 407 | 408 | 401 | 401 | 27,900 | 401 |
| 2009-11-20 | 419 | 420 | 400 | 417 | 28,100 | 417 |
| 2009-11-19 | 430 | 430 | 417 | 419 | 20,600 | 419 |
| 2009-11-18 | 430 | 433 | 427 | 428 | 24,400 | 428 |
| 2009-11-17 | 442 | 443 | 431 | 435 | 19,500 | 435 |
| 2009-11-16 | 452 | 453 | 446 | 447 | 10,900 | 447 |
| 2009-11-13 | 457 | 460 | 452 | 452 | 9,500 | 452 |
| 2009-11-12 | 462 | 462 | 453 | 453 | 15,200 | 453 |
| 2009-11-11 | 450 | 461 | 448 | 459 | 26,500 | 459 |
| 2009-11-10 | 447 | 458 | 445 | 454 | 23,100 | 454 |
| 2009-11-09 | 447 | 460 | 447 | 448 | 12,900 | 448 |
| 2009-11-06 | 450 | 450 | 445 | 446 | 26,100 | 446 |
| 2009-11-05 | 446 | 446 | 440 | 443 | 42,300 | 443 |
| 2009-11-04 | 441 | 442 | 440 | 441 | 19,100 | 441 |
| 2009-11-02 | 430 | 439 | 430 | 436 | 27,400 | 436 |
| 2009-10-30 | 435 | 440 | 432 | 435 | 17,400 | 435 |
| 2009-10-29 | 431 | 434 | 426 | 430 | 48,900 | 430 |
| 2009-10-28 | 440 | 446 | 438 | 445 | 32,100 | 445 |
| 2009-10-27 | 462 | 462 | 444 | 447 | 49,500 | 447 |
| 2009-10-26 | 455 | 462 | 455 | 461 | 40,800 | 461 |
| 2009-10-23 | 462 | 465 | 450 | 452 | 97,800 | 452 |
| 2009-10-22 | 481 | 486 | 469 | 477 | 76,800 | 477 |
| 2009-10-21 | 465 | 493 | 465 | 479 | 198,800 | 479 |
| 2009-10-20 | 457 | 467 | 457 | 461 | 80,800 | 461 |
| 2009-10-19 | 451 | 457 | 450 | 455 | 35,300 | 455 |
| 2009-10-16 | 453 | 453 | 449 | 451 | 26,200 | 451 |
| 2009-10-15 | 453 | 459 | 451 | 453 | 24,500 | 453 |
| 2009-10-14 | 460 | 460 | 448 | 452 | 53,500 | 452 |
| 2009-10-13 | 458 | 470 | 458 | 463 | 44,100 | 463 |
| 2009-10-09 | 461 | 461 | 453 | 457 | 22,800 | 457 |
| 2009-10-08 | 453 | 461 | 448 | 459 | 30,400 | 459 |
| 2009-10-07 | 450 | 464 | 449 | 464 | 16,900 | 464 |
| 2009-10-06 | 458 | 461 | 448 | 456 | 14,800 | 456 |
| 2009-10-05 | 458 | 467 | 450 | 458 | 18,200 | 458 |
| 2009-10-02 | 459 | 464 | 455 | 463 | 17,500 | 463 |
| 2009-10-01 | 493 | 493 | 471 | 474 | 12,300 | 474 |
| 2009-09-30 | 466 | 492 | 466 | 492 | 11,500 | 492 |
| 2009-09-29 | 481 | 481 | 471 | 472 | 13,500 | 472 |
| 2009-09-28 | 485 | 492 | 480 | 481 | 20,000 | 481 |
| 2009-09-25 | 485 | 486 | 485 | 485 | 22,600 | 485 |
| 2009-09-24 | 475 | 485 | 475 | 485 | 27,400 | 485 |
| 2009-09-18 | 475 | 475 | 458 | 475 | 25,300 | 475 |
| 2009-09-17 | 470 | 475 | 464 | 475 | 14,800 | 475 |
| 2009-09-16 | 474 | 476 | 468 | 468 | 18,500 | 468 |
| 2009-09-15 | 471 | 475 | 468 | 473 | 12,500 | 473 |
| 2009-09-14 | 478 | 481 | 467 | 473 | 27,600 | 473 |
| 2009-09-11 | 485 | 489 | 481 | 481 | 32,600 | 481 |
| 2009-09-10 | 478 | 500 | 478 | 485 | 22,900 | 485 |
| 2009-09-09 | 480 | 490 | 475 | 482 | 24,700 | 482 |
| 2009-09-08 | 486 | 486 | 473 | 476 | 20,700 | 476 |
| 2009-09-07 | 484 | 488 | 478 | 483 | 11,100 | 483 |
| 2009-09-04 | 488 | 488 | 471 | 480 | 54,700 | 480 |
| 2009-09-03 | 488 | 492 | 479 | 488 | 43,700 | 488 |
| 2009-09-02 | 480 | 490 | 479 | 488 | 28,800 | 488 |
| 2009-09-01 | 499 | 502 | 496 | 498 | 14,400 | 498 |
| 2009-08-31 | 501 | 504 | 497 | 498 | 17,300 | 498 |
| 2009-08-28 | 507 | 507 | 497 | 501 | 21,500 | 501 |
| 2009-08-27 | 500 | 505 | 497 | 502 | 18,300 | 502 |
| 2009-08-26 | 504 | 507 | 501 | 505 | 19,700 | 505 |
| 2009-08-25 | 506 | 506 | 494 | 494 | 32,600 | 494 |
| 2009-08-24 | 499 | 507 | 493 | 500 | 43,500 | 500 |
| 2009-08-21 | 503 | 512 | 476 | 489 | 106,000 | 489 |
| 2009-08-20 | 500 | 512 | 500 | 508 | 35,800 | 508 |
| 2009-08-19 | 505 | 507 | 491 | 500 | 26,000 | 500 |
| 2009-08-18 | 485 | 504 | 485 | 500 | 36,700 | 500 |
| 2009-08-17 | 491 | 491 | 474 | 485 | 32,300 | 485 |
| 2009-08-14 | 495 | 500 | 492 | 493 | 20,600 | 493 |
| 2009-08-13 | 504 | 504 | 493 | 498 | 16,500 | 498 |
| 2009-08-12 | 500 | 505 | 496 | 499 | 15,800 | 499 |
| 2009-08-11 | 494 | 510 | 491 | 505 | 27,100 | 505 |
| 2009-08-10 | 485 | 501 | 485 | 494 | 17,400 | 494 |
| 2009-08-07 | 491 | 499 | 484 | 490 | 15,700 | 490 |
| 2009-08-06 | 487 | 495 | 487 | 495 | 11,900 | 495 |
| 2009-08-05 | 491 | 505 | 491 | 492 | 16,700 | 492 |
| 2009-08-04 | 509 | 512 | 493 | 496 | 37,000 | 496 |
| 2009-08-03 | 511 | 511 | 504 | 509 | 13,400 | 509 |
| 2009-07-31 | 513 | 515 | 507 | 507 | 23,900 | 507 |
| 2009-07-30 | 523 | 524 | 509 | 515 | 60,400 | 515 |
| 2009-07-29 | 523 | 524 | 515 | 523 | 58,300 | 523 |
| 2009-07-28 | 518 | 518 | 505 | 505 | 60,700 | 505 |
| 2009-07-27 | 491 | 510 | 491 | 505 | 36,100 | 505 |
| 2009-07-24 | 490 | 492 | 485 | 491 | 29,900 | 491 |
| 2009-07-23 | 484 | 496 | 484 | 490 | 31,600 | 490 |
| 2009-07-22 | 479 | 485 | 476 | 484 | 28,000 | 484 |
| 2009-07-21 | 475 | 487 | 469 | 476 | 29,000 | 476 |
| 2009-07-17 | 439 | 470 | 439 | 467 | 31,900 | 467 |
| 2009-07-16 | 454 | 454 | 436 | 438 | 13,200 | 438 |
| 2009-07-15 | 453 | 455 | 438 | 439 | 26,700 | 439 |
| 2009-07-14 | 462 | 463 | 447 | 457 | 18,500 | 457 |
| 2009-07-13 | 455 | 465 | 455 | 457 | 24,800 | 457 |
| 2009-07-10 | 453 | 465 | 453 | 460 | 20,700 | 460 |
| 2009-07-09 | 446 | 463 | 446 | 458 | 15,800 | 458 |
| 2009-07-08 | 465 | 466 | 459 | 461 | 10,300 | 461 |
| 2009-07-07 | 475 | 481 | 460 | 470 | 17,600 | 470 |
| 2009-07-06 | 476 | 480 | 469 | 473 | 6,500 | 473 |
| 2009-07-03 | 471 | 480 | 465 | 480 | 13,900 | 480 |
| 2009-07-02 | 493 | 498 | 480 | 481 | 15,200 | 481 |
| 2009-07-01 | 490 | 502 | 488 | 497 | 24,500 | 497 |
| 2009-06-30 | 478 | 500 | 476 | 500 | 37,200 | 500 |
| 2009-06-29 | 479 | 494 | 473 | 482 | 19,800 | 482 |
| 2009-06-26 | 495 | 497 | 473 | 486 | 37,800 | 486 |
| 2009-06-25 | 472 | 494 | 470 | 490 | 83,300 | 490 |
| 2009-06-24 | 444 | 475 | 444 | 469 | 77,100 | 469 |
| 2009-06-23 | 412 | 442 | 412 | 442 | 70,400 | 442 |
| 2009-06-22 | 410 | 428 | 410 | 417 | 50,400 | 417 |
| 2009-06-19 | 413 | 417 | 412 | 414 | 13,200 | 414 |
| 2009-06-18 | 414 | 414 | 409 | 413 | 10,700 | 413 |
| 2009-06-17 | 403 | 417 | 403 | 409 | 19,200 | 409 |
| 2009-06-16 | 413 | 413 | 403 | 403 | 23,500 | 403 |
| 2009-06-15 | 412 | 419 | 411 | 413 | 15,400 | 413 |
| 2009-06-12 | 403 | 413 | 403 | 412 | 39,000 | 412 |
| 2009-06-11 | 418 | 418 | 413 | 413 | 6,700 | 413 |
| 2009-06-10 | 409 | 417 | 409 | 416 | 7,100 | 416 |
| 2009-06-09 | 412 | 415 | 409 | 409 | 7,300 | 409 |
| 2009-06-08 | 418 | 418 | 411 | 412 | 8,300 | 412 |
| 2009-06-05 | 422 | 427 | 407 | 413 | 11,100 | 413 |
| 2009-06-04 | 410 | 424 | 410 | 417 | 11,300 | 417 |
| 2009-06-03 | 419 | 419 | 410 | 415 | 15,500 | 415 |
| 2009-06-02 | 429 | 429 | 419 | 419 | 15,600 | 419 |
| 2009-06-01 | 427 | 430 | 426 | 428 | 9,900 | 428 |
| 2009-05-29 | 439 | 439 | 428 | 428 | 16,600 | 428 |
| 2009-05-28 | 428 | 436 | 428 | 430 | 9,900 | 430 |
| 2009-05-27 | 428 | 436 | 427 | 428 | 15,700 | 428 |
| 2009-05-26 | 438 | 438 | 425 | 427 | 23,400 | 427 |
| 2009-05-25 | 424 | 429 | 424 | 425 | 7,800 | 425 |
| 2009-05-22 | 423 | 427 | 423 | 423 | 6,600 | 423 |
| 2009-05-21 | 423 | 425 | 423 | 423 | 11,700 | 423 |
| 2009-05-20 | 421 | 425 | 420 | 423 | 12,900 | 423 |
| 2009-05-19 | 420 | 420 | 415 | 417 | 7,200 | 417 |
| 2009-05-18 | 422 | 422 | 407 | 409 | 16,800 | 409 |
| 2009-05-15 | 411 | 423 | 399 | 423 | 11,400 | 423 |
| 2009-05-14 | 435 | 440 | 423 | 423 | 16,400 | 423 |
| 2009-05-13 | 440 | 440 | 434 | 440 | 7,600 | 440 |
| 2009-05-12 | 428 | 438 | 427 | 437 | 14,600 | 437 |
| 2009-05-11 | 420 | 430 | 420 | 428 | 10,200 | 428 |
| 2009-05-08 | 426 | 430 | 420 | 430 | 13,800 | 430 |
| 2009-05-07 | 428 | 436 | 423 | 430 | 13,700 | 430 |
| 2009-05-01 | 429 | 429 | 424 | 425 | 9,600 | 425 |
| 2009-04-30 | 426 | 430 | 422 | 426 | 15,000 | 426 |
| 2009-04-28 | 430 | 431 | 421 | 421 | 24,800 | 421 |
| 2009-04-27 | 430 | 430 | 426 | 428 | 25,200 | 428 |
| 2009-04-24 | 430 | 430 | 425 | 426 | 9,200 | 426 |
| 2009-04-23 | 422 | 429 | 420 | 429 | 25,200 | 429 |
| 2009-04-22 | 425 | 425 | 421 | 422 | 17,100 | 422 |
| 2009-04-21 | 416 | 422 | 416 | 422 | 19,700 | 422 |
| 2009-04-20 | 418 | 422 | 415 | 416 | 9,400 | 416 |
| 2009-04-17 | 418 | 419 | 414 | 414 | 9,300 | 414 |
| 2009-04-16 | 421 | 427 | 412 | 413 | 11,000 | 413 |
| 2009-04-15 | 419 | 420 | 413 | 416 | 11,700 | 416 |
| 2009-04-14 | 420 | 420 | 410 | 415 | 13,700 | 415 |
| 2009-04-13 | 413 | 420 | 411 | 418 | 7,100 | 418 |
| 2009-04-10 | 421 | 430 | 418 | 420 | 9,200 | 420 |
| 2009-04-09 | 410 | 429 | 409 | 425 | 18,300 | 425 |
| 2009-04-08 | 410 | 414 | 410 | 414 | 7,300 | 414 |
| 2009-04-07 | 419 | 420 | 413 | 416 | 6,300 | 416 |
| 2009-04-06 | 425 | 425 | 414 | 417 | 8,900 | 417 |
| 2009-04-03 | 430 | 430 | 417 | 420 | 13,300 | 420 |
| 2009-04-02 | 422 | 431 | 407 | 430 | 13,100 | 430 |
| 2009-04-01 | 415 | 426 | 407 | 423 | 19,800 | 423 |
| 2009-03-31 | 430 | 435 | 416 | 416 | 22,700 | 416 |
| 2009-03-30 | 445 | 454 | 440 | 440 | 21,900 | 440 |
| 2009-03-27 | 448 | 457 | 445 | 445 | 33,800 | 445 |
| 2009-03-26 | 425 | 430 | 420 | 430 | 27,100 | 430 |
| 2009-03-25 | 419 | 425 | 415 | 420 | 26,400 | 420 |
| 2009-03-24 | 395 | 410 | 395 | 410 | 34,700 | 410 |
| 2009-03-23 | 385 | 395 | 383 | 395 | 18,400 | 395 |
| 2009-03-19 | 395 | 395 | 370 | 378 | 19,900 | 378 |
| 2009-03-18 | 392 | 395 | 390 | 390 | 14,400 | 390 |
| 2009-03-17 | 380 | 399 | 380 | 391 | 28,900 | 391 |
| 2009-03-16 | 370 | 378 | 364 | 369 | 29,200 | 369 |
| 2009-03-13 | 351 | 365 | 351 | 361 | 50,400 | 361 |
| 2009-03-12 | 369 | 369 | 351 | 353 | 10,700 | 353 |
| 2009-03-11 | 348 | 365 | 348 | 354 | 13,600 | 354 |
| 2009-03-10 | 351 | 351 | 346 | 351 | 6,600 | 351 |
| 2009-03-09 | 365 | 365 | 350 | 356 | 18,000 | 356 |
| 2009-03-06 | 365 | 365 | 357 | 361 | 22,800 | 361 |
| 2009-03-05 | 359 | 362 | 344 | 360 | 31,200 | 360 |
| 2009-03-04 | 342 | 353 | 342 | 348 | 18,900 | 348 |
| 2009-03-03 | 356 | 357 | 342 | 345 | 32,900 | 345 |
| 2009-03-02 | 367 | 369 | 357 | 361 | 29,900 | 361 |
| 2009-02-27 | 387 | 388 | 376 | 382 | 20,600 | 382 |
| 2009-02-26 | 391 | 396 | 385 | 387 | 36,000 | 387 |
| 2009-02-25 | 387 | 388 | 382 | 385 | 12,900 | 385 |
| 2009-02-24 | 378 | 385 | 377 | 379 | 20,700 | 379 |
| 2009-02-23 | 375 | 389 | 375 | 377 | 24,100 | 377 |
| 2009-02-20 | 383 | 388 | 374 | 375 | 19,100 | 375 |
| 2009-02-19 | 381 | 382 | 372 | 373 | 15,000 | 373 |
| 2009-02-18 | 364 | 375 | 364 | 370 | 11,000 | 370 |
| 2009-02-17 | 363 | 368 | 360 | 367 | 7,400 | 367 |
| 2009-02-16 | 373 | 379 | 366 | 369 | 22,900 | 369 |
| 2009-02-13 | 375 | 380 | 375 | 378 | 17,900 | 378 |
| 2009-02-12 | 380 | 381 | 375 | 377 | 25,900 | 377 |
| 2009-02-10 | 380 | 394 | 380 | 387 | 14,400 | 387 |
| 2009-02-09 | 380 | 386 | 377 | 380 | 9,400 | 380 |
| 2009-02-06 | 393 | 397 | 385 | 385 | 7,700 | 385 |
| 2009-02-05 | 390 | 395 | 384 | 388 | 20,400 | 388 |
| 2009-02-04 | 387 | 389 | 381 | 388 | 15,500 | 388 |
| 2009-02-03 | 392 | 395 | 382 | 391 | 11,400 | 391 |
| 2009-02-02 | 372 | 404 | 372 | 392 | 18,600 | 392 |
| 2009-01-30 | 385 | 395 | 373 | 387 | 29,400 | 387 |
| 2009-01-29 | 403 | 403 | 392 | 394 | 24,800 | 394 |
| 2009-01-28 | 415 | 416 | 401 | 403 | 20,900 | 403 |
| 2009-01-27 | 402 | 410 | 401 | 410 | 30,200 | 410 |
| 2009-01-26 | 396 | 403 | 396 | 397 | 26,000 | 397 |
| 2009-01-23 | 404 | 405 | 395 | 396 | 25,300 | 396 |
| 2009-01-22 | 411 | 416 | 397 | 405 | 21,400 | 405 |
| 2009-01-21 | 415 | 421 | 405 | 407 | 45,200 | 407 |
| 2009-01-20 | 415 | 421 | 415 | 415 | 17,700 | 415 |
| 2009-01-19 | 407 | 425 | 407 | 412 | 29,500 | 412 |
| 2009-01-16 | 378 | 404 | 378 | 402 | 41,000 | 402 |
| 2009-01-15 | 373 | 382 | 369 | 373 | 61,900 | 373 |
| 2009-01-14 | 408 | 408 | 391 | 393 | 41,900 | 393 |
| 2009-01-13 | 411 | 416 | 407 | 411 | 55,400 | 411 |
| 2009-01-09 | 437 | 446 | 430 | 434 | 50,600 | 434 |
| 2009-01-08 | 450 | 457 | 443 | 450 | 66,100 | 450 |
| 2009-01-07 | 475 | 476 | 456 | 460 | 56,100 | 460 |
| 2009-01-06 | 518 | 518 | 476 | 490 | 62,300 | 490 |
| 2009-01-05 | 529 | 529 | 515 | 518 | 35,200 | 518 |
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