8203 (株)MrMaxHD の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	295	295	290	290	20,700	290
2010-12-29	294	295	294	294	8,000	294
2010-12-28	294	295	294	294	22,400	294
2010-12-27	293	295	293	294	19,900	294
2010-12-24	302	304	281	292	68,000	292
2010-12-22	302	304	301	302	46,400	302
2010-12-21	298	301	297	301	51,700	301
2010-12-20	291	298	291	296	55,300	296
2010-12-17	286	289	285	289	33,400	289
2010-12-16	285	286	284	285	13,200	285
2010-12-15	287	287	283	283	28,400	283
2010-12-14	280	285	280	284	29,300	284
2010-12-13	282	283	281	282	19,000	282
2010-12-10	282	283	280	282	92,700	282
2010-12-09	283	285	280	282	21,200	282
2010-12-08	285	286	283	285	24,000	285
2010-12-07	284	287	283	284	38,400	284
2010-12-06	284	287	283	287	20,400	287
2010-12-03	283	285	282	285	13,500	285
2010-12-02	288	288	278	282	25,500	282
2010-12-01	274	282	274	281	19,600	281
2010-11-30	288	290	276	278	54,900	278
2010-11-29	283	289	283	288	22,700	288
2010-11-26	281	288	281	283	25,900	283
2010-11-25	280	282	277	281	24,300	281
2010-11-24	277	280	276	277	55,100	277
2010-11-22	270	278	270	277	65,700	277
2010-11-19	265	269	265	268	35,700	268
2010-11-18	261	263	260	263	25,000	263
2010-11-17	257	261	257	260	14,300	260
2010-11-16	260	261	258	259	32,500	259
2010-11-15	262	263	260	261	28,900	261
2010-11-12	262	266	261	261	54,700	261
2010-11-11	260	262	258	260	27,000	260
2010-11-10	259	265	257	258	48,900	258
2010-11-09	265	267	258	259	58,500	259
2010-11-08	283	283	266	268	70,300	268
2010-11-05	267	287	265	285	96,900	285
2010-11-04	262	266	258	261	30,400	261
2010-11-02	264	265	255	256	26,300	256
2010-11-01	262	265	261	264	24,600	264
2010-10-29	260	261	255	259	38,700	259
2010-10-28	270	271	262	262	37,400	262
2010-10-27	275	279	271	271	35,300	271
2010-10-26	269	274	267	274	52,100	274
2010-10-25	266	275	264	267	88,600	267
2010-10-22	272	280	255	263	140,900	263
2010-10-21	294	294	285	285	31,100	285
2010-10-20	307	307	292	299	36,500	299
2010-10-19	306	309	303	307	20,500	307
2010-10-18	308	314	292	308	28,200	308
2010-10-15	319	319	311	316	29,100	316
2010-10-14	331	335	317	329	19,100	329
2010-10-13	338	340	330	330	18,200	330
2010-10-12	347	351	338	338	21,000	338
2010-10-08	352	357	343	345	32,700	345
2010-10-07	355	359	350	355	26,000	355
2010-10-06	359	359	356	359	6,100	359
2010-10-05	348	360	345	357	11,300	357
2010-10-04	363	363	351	351	9,500	351
2010-10-01	369	369	360	361	10,200	361
2010-09-30	385	392	358	369	17,500	369
2010-09-29	379	385	379	385	14,100	385
2010-09-28	384	389	376	379	16,600	379
2010-09-27	362	373	362	373	12,300	373
2010-09-24	362	365	362	362	11,700	362
2010-09-22	363	364	362	362	9,600	362
2010-09-21	361	371	361	362	6,700	362
2010-09-17	357	363	357	360	6,900	360
2010-09-16	363	363	343	357	20,100	357
2010-09-15	359	363	353	362	10,100	362
2010-09-14	353	356	353	354	8,300	354
2010-09-13	358	358	353	353	19,500	353
2010-09-10	368	369	358	360	36,100	360
2010-09-09	359	366	356	362	9,500	362
2010-09-08	360	361	359	360	2,700	360
2010-09-07	363	364	363	363	4,400	363
2010-09-06	360	369	360	368	11,400	368
2010-09-03	359	360	359	359	4,600	359
2010-09-02	364	364	359	359	10,200	359
2010-09-01	378	378	362	363	18,200	363
2010-08-31	393	393	376	378	22,400	378
2010-08-30	385	394	383	388	10,800	388
2010-08-27	377	384	377	382	9,700	382
2010-08-26	383	383	376	377	10,500	377
2010-08-25	371	375	371	375	6,200	375
2010-08-24	370	387	370	371	17,600	371
2010-08-23	368	370	368	370	6,100	370
2010-08-20	368	370	368	368	8,300	368
2010-08-19	360	369	360	368	8,800	368
2010-08-18	358	360	350	360	8,000	360
2010-08-17	351	353	347	353	11,600	353
2010-08-16	352	356	352	355	4,300	355
2010-08-13	350	353	349	352	6,600	352
2010-08-12	350	352	349	351	9,400	351
2010-08-11	366	366	356	357	10,600	357
2010-08-10	372	372	367	371	6,600	371
2010-08-09	372	374	365	372	7,400	372
2010-08-06	374	377	365	372	20,700	372
2010-08-05	373	378	372	375	7,800	375
2010-08-04	378	378	366	370	11,700	370
2010-08-03	383	383	370	371	11,600	371
2010-08-02	377	382	368	372	7,500	372
2010-07-30	397	397	375	378	14,000	378
2010-07-29	399	400	392	396	37,000	396
2010-07-28	397	399	397	399	40,100	399
2010-07-27	397	400	396	397	26,500	397
2010-07-26	398	410	390	396	60,300	396
2010-07-23	377	377	374	374	5,800	374
2010-07-22	373	377	373	373	9,500	373
2010-07-21	379	379	373	373	8,300	373
2010-07-20	367	379	367	373	19,800	373
2010-07-16	371	371	365	367	6,800	367
2010-07-15	370	376	370	371	9,900	371
2010-07-14	368	386	366	376	11,600	376
2010-07-13	386	386	374	374	10,600	374
2010-07-12	386	389	379	384	10,300	384
2010-07-09	383	384	377	379	8,400	379
2010-07-08	387	394	376	377	21,300	377
2010-07-07	390	390	381	386	7,800	386
2010-07-06	394	395	380	395	6,800	395
2010-07-05	380	400	380	399	12,400	399
2010-07-02	386	386	380	381	7,900	381
2010-07-01	390	390	378	382	10,800	382
2010-06-30	392	399	390	390	11,200	390
2010-06-29	404	406	404	405	10,100	405
2010-06-28	404	406	403	404	4,700	404
2010-06-25	396	404	396	400	10,100	400
2010-06-24	407	407	395	396	10,700	396
2010-06-23	407	410	404	404	14,000	404
2010-06-22	407	410	407	407	8,900	407
2010-06-21	404	408	404	407	11,900	407
2010-06-18	406	406	400	404	9,400	404
2010-06-17	405	407	402	405	7,700	405
2010-06-16	402	405	385	402	15,000	402
2010-06-15	390	400	388	399	6,900	399
2010-06-14	387	392	386	390	10,800	390
2010-06-11	385	392	376	387	30,300	387
2010-06-10	376	384	376	378	2,800	378
2010-06-09	372	377	372	376	7,300	376
2010-06-08	370	380	368	375	21,800	375
2010-06-07	382	383	376	377	13,000	377
2010-06-04	384	390	382	389	11,200	389
2010-06-03	375	386	373	385	10,300	385
2010-06-02	372	383	370	375	14,200	375
2010-06-01	380	380	377	378	10,000	378
2010-05-31	370	380	370	378	12,400	378
2010-05-28	370	375	368	372	22,800	372
2010-05-27	366	366	364	364	34,100	364
2010-05-26	365	370	365	365	27,200	365
2010-05-25	360	367	360	362	21,100	362
2010-05-24	358	363	357	359	32,000	359
2010-05-21	356	365	352	358	50,700	358
2010-05-20	361	372	352	366	79,800	366
2010-05-19	372	379	372	377	27,100	377
2010-05-18	372	383	372	379	44,900	379
2010-05-17	390	397	375	376	51,900	376
2010-05-14	399	401	385	391	24,000	391
2010-05-13	398	399	395	396	18,700	396
2010-05-12	394	404	390	391	31,300	391
2010-05-11	393	409	392	392	32,800	392
2010-05-10	400	410	391	392	85,900	392
2010-05-07	414	420	413	416	36,800	416
2010-05-06	428	440	417	433	27,300	433
2010-04-30	447	452	441	444	63,700	444
2010-04-28	447	454	441	447	92,200	447
2010-04-27	447	447	435	439	67,900	439
2010-04-26	416	420	416	420	15,900	420
2010-04-23	408	416	408	416	13,400	416
2010-04-22	417	417	409	412	22,500	412
2010-04-21	411	417	411	417	20,200	417
2010-04-20	413	413	409	411	8,400	411
2010-04-19	414	414	408	409	13,900	409
2010-04-16	419	419	413	415	15,700	415
2010-04-15	421	421	418	420	6,700	420
2010-04-14	420	420	416	418	11,000	418
2010-04-13	416	418	413	417	13,700	417
2010-04-12	418	423	415	420	28,000	420
2010-04-09	415	423	415	423	11,800	423
2010-04-08	421	422	416	420	13,800	420
2010-04-07	418	422	414	421	16,800	421
2010-04-06	418	419	415	415	9,900	415
2010-04-05	413	417	412	417	14,100	417
2010-04-02	408	413	407	412	16,700	412
2010-04-01	414	417	414	415	16,700	415
2010-03-31	411	418	410	414	16,300	414
2010-03-30	412	412	408	411	22,700	411
2010-03-29	413	413	405	408	12,500	408
2010-03-26	407	415	405	415	34,900	415
2010-03-25	405	406	403	404	43,100	404
2010-03-24	406	409	403	405	9,400	405
2010-03-23	406	406	402	402	26,800	402
2010-03-19	402	408	402	406	18,900	406
2010-03-18	404	407	403	403	13,500	403
2010-03-17	404	407	401	405	21,600	405
2010-03-16	406	406	402	404	13,200	404
2010-03-15	404	407	402	404	10,300	404
2010-03-12	403	404	402	404	24,400	404
2010-03-11	400	405	400	402	10,300	402
2010-03-10	405	408	400	400	11,600	400
2010-03-09	401	408	401	405	9,600	405
2010-03-08	408	408	405	406	7,300	406
2010-03-05	399	406	399	401	12,700	401
2010-03-04	404	404	399	399	12,600	399
2010-03-03	401	407	401	404	7,600	404
2010-03-02	399	405	399	400	8,000	400
2010-03-01	397	403	397	399	6,600	399
2010-02-26	395	400	395	397	14,200	397
2010-02-25	396	396	394	395	16,900	395
2010-02-24	395	398	393	395	21,200	395
2010-02-23	398	398	395	395	17,300	395
2010-02-22	390	397	390	395	21,700	395
2010-02-19	397	404	389	390	13,000	390
2010-02-18	393	401	393	397	22,500	397
2010-02-17	394	394	385	391	21,500	391
2010-02-16	382	390	382	386	8,600	386
2010-02-15	385	385	381	382	7,900	382
2010-02-12	381	385	380	380	10,000	380
2010-02-10	384	385	381	381	13,800	381
2010-02-09	380	384	377	383	15,500	383
2010-02-08	395	395	383	383	21,900	383
2010-02-05	395	399	394	397	16,700	397
2010-02-04	401	404	400	400	9,900	400
2010-02-03	402	404	395	401	21,600	401
2010-02-02	386	398	386	397	85,100	397
2010-02-01	415	421	410	418	53,800	418
2010-01-29	416	418	399	409	28,000	409
2010-01-28	422	423	416	416	13,700	416
2010-01-27	430	431	422	422	12,600	422
2010-01-26	434	434	430	430	9,000	430
2010-01-25	429	433	429	430	11,300	430
2010-01-22	429	433	428	429	13,900	429
2010-01-21	436	439	430	439	11,800	439
2010-01-20	438	443	435	436	20,200	436
2010-01-19	436	438	433	438	13,300	438
2010-01-18	439	439	431	434	17,800	434
2010-01-15	430	437	429	435	16,500	435
2010-01-14	435	448	434	435	15,100	435
2010-01-13	449	449	435	435	25,700	435
2010-01-12	434	445	432	441	17,200	441
2010-01-08	432	438	429	436	19,700	436
2010-01-07	425	434	422	434	6,300	434
2010-01-06	430	439	420	432	13,300	432
2010-01-05	437	438	429	430	10,500	430
2010-01-04	433	436	430	433	7,300	433

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