8203 (株)MrMaxHD の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	323	326	321	326	14,100	326
2011-12-29	327	328	324	327	67,600	327
2011-12-28	316	322	315	320	40,200	320
2011-12-27	310	311	309	310	12,300	310
2011-12-26	305	308	305	308	15,100	308
2011-12-22	307	308	303	305	26,600	305
2011-12-21	307	308	303	304	34,800	304
2011-12-20	304	308	304	306	23,500	306
2011-12-19	305	305	301	304	31,800	304
2011-12-16	304	310	304	308	32,600	308
2011-12-15	303	308	302	302	17,400	302
2011-12-14	304	305	301	301	11,000	301
2011-12-13	302	306	302	304	7,600	304
2011-12-12	301	303	301	301	5,000	301
2011-12-09	299	300	299	299	22,300	299
2011-12-08	302	302	299	301	5,400	301
2011-12-07	301	305	299	302	5,700	302
2011-12-06	302	302	299	299	8,400	299
2011-12-05	303	304	303	303	1,400	303
2011-12-02	308	308	301	304	14,500	304
2011-12-01	306	307	299	307	13,000	307
2011-11-30	310	310	306	306	6,300	306
2011-11-29	310	313	309	310	15,800	310
2011-11-28	307	309	307	309	5,200	309
2011-11-25	310	311	306	306	10,200	306
2011-11-24	309	311	307	310	21,500	310
2011-11-22	306	308	306	308	11,200	308
2011-11-21	308	308	304	306	13,900	306
2011-11-18	306	308	305	308	12,900	308
2011-11-17	299	305	298	305	8,800	305
2011-11-16	300	300	297	298	3,100	298
2011-11-15	299	300	296	300	4,600	300
2011-11-14	302	302	301	302	2,500	302
2011-11-11	303	303	300	301	3,100	301
2011-11-10	303	303	299	303	5,100	303
2011-11-09	302	306	301	306	5,700	306
2011-11-08	302	304	301	301	4,200	301
2011-11-07	301	304	301	304	9,800	304
2011-11-04	302	308	301	306	11,900	306
2011-11-02	305	307	302	302	7,700	302
2011-11-01	305	312	305	312	17,200	312
2011-10-31	312	312	295	301	12,100	301
2011-10-28	307	313	304	310	13,900	310
2011-10-27	302	305	299	305	12,200	305
2011-10-26	304	304	298	299	8,700	299
2011-10-25	313	314	303	304	20,900	304
2011-10-24	309	313	309	312	11,000	312
2011-10-21	307	309	306	307	24,800	307
2011-10-20	304	306	302	306	16,000	306
2011-10-19	304	304	300	301	4,600	301
2011-10-18	301	303	298	300	6,400	300
2011-10-17	301	302	299	300	4,500	300
2011-10-14	301	301	296	296	7,500	296
2011-10-13	307	307	301	301	3,600	301
2011-10-12	301	305	301	303	5,400	303
2011-10-11	302	306	294	303	9,300	303
2011-10-07	303	304	293	302	8,700	302
2011-10-06	298	305	298	301	6,000	301
2011-10-05	303	303	296	297	9,600	297
2011-10-04	307	307	301	303	7,900	303
2011-10-03	312	312	305	307	8,800	307
2011-09-30	330	330	320	320	14,500	320
2011-09-29	325	328	325	328	27,200	328
2011-09-28	315	325	315	325	29,600	325
2011-09-27	305	320	305	320	20,200	320
2011-09-26	301	306	300	304	20,500	304
2011-09-22	303	306	302	306	13,900	306
2011-09-21	318	318	309	309	5,800	309
2011-09-20	302	319	302	319	53,000	319
2011-09-16	320	326	318	326	21,600	326
2011-09-15	314	320	314	320	11,000	320
2011-09-14	307	313	307	311	5,400	311
2011-09-13	313	318	304	306	13,300	306
2011-09-12	314	315	313	315	5,500	315
2011-09-09	312	320	312	319	28,600	319
2011-09-08	313	314	311	314	7,800	314
2011-09-07	314	314	311	312	5,100	312
2011-09-06	310	314	309	314	16,300	314
2011-09-05	304	310	304	310	9,500	310
2011-09-02	307	312	304	312	12,000	312
2011-09-01	312	312	305	310	10,900	310
2011-08-31	310	313	306	308	13,600	308
2011-08-30	312	312	310	312	17,200	312
2011-08-29	304	308	303	305	13,500	305
2011-08-26	302	303	301	303	12,100	303
2011-08-25	300	303	300	302	11,700	302
2011-08-24	302	302	299	300	6,400	300
2011-08-23	298	301	294	299	17,500	299
2011-08-22	299	304	299	299	23,200	299
2011-08-19	295	301	295	299	11,100	299
2011-08-18	294	304	293	304	16,200	304
2011-08-17	295	296	294	296	5,400	296
2011-08-16	293	298	293	296	9,100	296
2011-08-15	286	293	285	292	13,500	292
2011-08-12	287	290	283	288	6,700	288
2011-08-11	275	285	275	284	18,600	284
2011-08-10	280	287	272	284	50,200	284
2011-08-09	276	276	249	268	120,400	268
2011-08-08	297	297	290	290	19,200	290
2011-08-05	278	297	278	294	27,800	294
2011-08-04	311	311	308	308	8,300	308
2011-08-03	303	312	303	309	20,200	309
2011-08-02	320	320	305	308	22,800	308
2011-08-01	327	329	320	320	25,600	320
2011-07-29	344	344	322	331	64,400	331
2011-07-28	351	375	346	348	172,100	348
2011-07-27	340	345	337	344	67,400	344
2011-07-26	332	337	330	333	38,000	333
2011-07-25	325	332	325	332	38,600	332
2011-07-22	319	324	319	324	13,600	324
2011-07-21	322	325	317	318	87,300	318
2011-07-20	308	322	308	322	67,500	322
2011-07-19	307	307	303	307	28,100	307
2011-07-15	295	307	295	307	34,200	307
2011-07-14	294	297	293	295	11,500	295
2011-07-13	286	292	286	292	12,400	292
2011-07-12	286	288	286	286	13,800	286
2011-07-11	282	287	282	286	6,000	286
2011-07-08	283	286	280	282	10,600	282
2011-07-07	281	284	280	280	8,600	280
2011-07-06	280	283	280	280	15,000	280
2011-07-05	282	285	280	283	9,600	283
2011-07-04	289	289	280	282	13,000	282
2011-07-01	278	280	276	277	9,900	277
2011-06-30	273	275	270	275	11,300	275
2011-06-29	270	271	268	270	17,200	270
2011-06-28	265	270	265	270	6,500	270
2011-06-27	268	268	263	264	17,600	264
2011-06-24	266	269	265	269	9,600	269
2011-06-23	263	267	260	265	15,300	265
2011-06-22	255	263	255	263	13,500	263
2011-06-21	248	255	245	255	16,100	255
2011-06-20	252	255	236	243	55,000	243
2011-06-17	263	263	250	252	26,100	252
2011-06-16	257	262	257	261	8,700	261
2011-06-15	255	259	255	259	4,300	259
2011-06-14	257	258	254	255	6,200	255
2011-06-13	255	257	254	256	7,400	256
2011-06-10	258	258	252	255	29,100	255
2011-06-09	254	256	254	255	3,800	255
2011-06-08	253	256	253	255	9,400	255
2011-06-07	253	254	252	253	4,600	253
2011-06-06	257	257	252	253	7,600	253
2011-06-03	261	262	256	256	13,200	256
2011-06-02	267	267	255	261	25,100	261
2011-06-01	273	273	267	268	8,100	268
2011-05-31	267	271	267	271	4,700	271
2011-05-30	267	268	267	267	9,000	267
2011-05-27	273	273	269	269	10,300	269
2011-05-26	274	275	272	273	12,300	273
2011-05-25	272	275	272	273	9,500	273
2011-05-24	269	272	268	272	7,400	272
2011-05-23	272	274	272	273	4,500	273
2011-05-20	282	284	277	277	29,600	277
2011-05-19	278	282	277	281	13,200	281
2011-05-18	279	279	277	279	5,200	279
2011-05-17	277	280	277	279	5,400	279
2011-05-16	284	284	278	281	5,800	281
2011-05-13	287	287	282	283	10,800	283
2011-05-12	285	289	285	288	5,800	288
2011-05-11	288	289	287	287	5,700	287
2011-05-10	290	290	286	287	4,500	287
2011-05-09	293	293	287	287	5,500	287
2011-05-06	288	289	286	289	10,500	289
2011-05-02	289	289	281	288	10,600	288
2011-04-28	289	290	283	288	13,600	288
2011-04-27	282	287	282	283	4,100	283
2011-04-26	285	285	282	282	10,000	282
2011-04-25	286	287	284	285	12,000	285
2011-04-22	287	294	287	290	22,900	290
2011-04-21	291	295	289	295	18,900	295
2011-04-20	288	291	288	289	15,900	289
2011-04-19	284	289	284	287	7,000	287
2011-04-18	285	286	283	285	10,900	285
2011-04-15	285	290	285	286	7,800	286
2011-04-14	285	286	285	285	4,200	285
2011-04-13	283	288	283	287	3,800	287
2011-04-12	286	288	285	285	5,100	285
2011-04-11	288	289	287	289	4,000	289
2011-04-08	284	290	282	288	7,800	288
2011-04-07	286	287	284	285	4,400	285
2011-04-06	295	295	285	285	9,700	285
2011-04-05	298	298	290	290	16,300	290
2011-04-04	293	297	292	297	5,500	297
2011-04-01	299	299	288	295	14,700	295
2011-03-31	300	300	296	300	12,200	300
2011-03-30	300	300	298	300	24,700	300
2011-03-29	298	298	294	297	13,600	297
2011-03-28	297	298	296	298	11,800	298
2011-03-25	297	297	293	295	21,000	295
2011-03-24	298	299	296	297	23,400	297
2011-03-23	298	299	296	298	18,000	298
2011-03-22	300	300	295	296	28,400	296
2011-03-18	274	300	273	295	59,900	295
2011-03-17	250	272	246	270	36,700	270
2011-03-16	237	265	234	265	53,300	265
2011-03-15	268	270	210	245	67,800	245
2011-03-14	239	287	233	273	34,400	273
2011-03-11	291	292	286	287	64,700	287
2011-03-10	295	296	290	290	61,600	290
2011-03-09	299	301	298	299	18,600	299
2011-03-08	296	302	296	298	19,800	298
2011-03-07	301	301	296	297	23,100	297
2011-03-04	302	302	298	298	14,100	298
2011-03-03	299	303	296	301	11,700	301
2011-03-02	303	303	297	297	31,200	297
2011-03-01	300	300	299	299	9,700	299
2011-02-28	295	296	294	296	7,300	296
2011-02-25	294	295	293	294	14,600	294
2011-02-24	295	296	293	294	24,500	294
2011-02-23	304	304	294	294	51,300	294
2011-02-22	300	308	300	305	57,200	305
2011-02-21	297	300	297	300	24,100	300
2011-02-18	295	297	295	297	21,500	297
2011-02-17	291	295	291	295	22,300	295
2011-02-16	293	293	290	291	15,600	291
2011-02-15	294	294	290	291	21,000	291
2011-02-14	294	295	294	294	8,500	294
2011-02-10	291	296	291	295	13,100	295
2011-02-09	291	293	291	292	14,200	292
2011-02-08	295	296	293	293	11,000	293
2011-02-07	295	296	293	295	18,200	295
2011-02-04	292	294	292	293	10,600	293
2011-02-03	288	291	288	291	8,300	291
2011-02-02	292	292	291	291	8,500	291
2011-02-01	287	291	285	288	12,200	288
2011-01-31	287	289	285	288	17,500	288
2011-01-28	293	293	287	288	25,600	288
2011-01-27	291	294	291	293	7,600	293
2011-01-26	293	294	292	293	5,900	293
2011-01-25	294	297	294	296	22,500	296
2011-01-24	290	294	290	294	18,100	294
2011-01-21	300	300	290	291	38,800	291
2011-01-20	299	300	299	299	27,100	299
2011-01-19	297	300	297	299	14,300	299
2011-01-18	295	300	295	297	24,500	297
2011-01-17	302	302	297	299	17,400	299
2011-01-14	296	299	294	297	15,500	297
2011-01-13	295	297	294	295	17,300	295
2011-01-12	296	296	293	293	12,300	293
2011-01-11	290	295	290	293	15,200	293
2011-01-07	293	293	290	290	10,700	290
2011-01-06	291	295	288	291	33,800	291
2011-01-05	292	295	290	293	12,700	293
2011-01-04	298	298	290	291	27,700	291

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