8203 (株)MrMaxHD の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 367 | 359 | 361 | 67,700 | 361 |
| 2015-12-29 | 364 | 371 | 351 | 360 | 179,300 | 360 |
| 2015-12-28 | 343 | 366 | 343 | 364 | 102,200 | 364 |
| 2015-12-25 | 355 | 355 | 339 | 343 | 194,400 | 343 |
| 2015-12-24 | 368 | 369 | 356 | 357 | 113,500 | 357 |
| 2015-12-22 | 380 | 380 | 367 | 368 | 121,400 | 368 |
| 2015-12-21 | 402 | 404 | 381 | 382 | 208,900 | 382 |
| 2015-12-18 | 410 | 414 | 400 | 402 | 447,700 | 402 |
| 2015-12-17 | 384 | 405 | 380 | 404 | 252,600 | 404 |
| 2015-12-16 | 378 | 384 | 369 | 380 | 92,400 | 380 |
| 2015-12-15 | 368 | 380 | 368 | 377 | 106,100 | 377 |
| 2015-12-14 | 363 | 371 | 363 | 368 | 80,500 | 368 |
| 2015-12-11 | 368 | 376 | 368 | 371 | 78,100 | 371 |
| 2015-12-10 | 375 | 377 | 369 | 374 | 88,100 | 374 |
| 2015-12-09 | 380 | 384 | 367 | 377 | 320,400 | 377 |
| 2015-12-08 | 383 | 397 | 383 | 394 | 111,500 | 394 |
| 2015-12-07 | 383 | 392 | 381 | 388 | 69,200 | 388 |
| 2015-12-04 | 386 | 389 | 381 | 381 | 62,500 | 381 |
| 2015-12-03 | 379 | 395 | 378 | 389 | 207,400 | 389 |
| 2015-12-02 | 389 | 390 | 379 | 379 | 229,600 | 379 |
| 2015-12-01 | 404 | 404 | 392 | 392 | 180,000 | 392 |
| 2015-11-30 | 410 | 413 | 406 | 408 | 122,900 | 408 |
| 2015-11-27 | 407 | 412 | 401 | 408 | 176,800 | 408 |
| 2015-11-26 | 410 | 417 | 405 | 407 | 317,400 | 407 |
| 2015-11-25 | 400 | 408 | 395 | 404 | 173,100 | 404 |
| 2015-11-24 | 399 | 405 | 393 | 400 | 287,800 | 400 |
| 2015-11-20 | 382 | 390 | 380 | 386 | 253,700 | 386 |
| 2015-11-19 | 371 | 379 | 362 | 379 | 175,700 | 379 |
| 2015-11-18 | 375 | 379 | 364 | 367 | 117,000 | 367 |
| 2015-11-17 | 362 | 373 | 360 | 372 | 170,100 | 372 |
| 2015-11-16 | 353 | 356 | 350 | 355 | 55,100 | 355 |
| 2015-11-13 | 356 | 357 | 348 | 353 | 63,400 | 353 |
| 2015-11-12 | 357 | 363 | 355 | 357 | 78,600 | 357 |
| 2015-11-11 | 361 | 361 | 352 | 354 | 77,900 | 354 |
| 2015-11-10 | 357 | 368 | 356 | 357 | 126,300 | 357 |
| 2015-11-09 | 357 | 362 | 355 | 359 | 87,800 | 359 |
| 2015-11-06 | 356 | 357 | 346 | 356 | 172,100 | 356 |
| 2015-11-05 | 344 | 366 | 341 | 341 | 328,800 | 341 |
| 2015-11-04 | 362 | 363 | 341 | 341 | 383,700 | 341 |
| 2015-11-02 | 373 | 378 | 362 | 363 | 520,000 | 363 |
| 2015-10-30 | 371 | 383 | 363 | 376 | 1,558,000 | 376 |
| 2015-10-29 | 322 | 390 | 316 | 372 | 3,276,900 | 372 |
| 2015-10-28 | 318 | 321 | 315 | 319 | 57,600 | 319 |
| 2015-10-27 | 320 | 322 | 315 | 315 | 64,900 | 315 |
| 2015-10-26 | 318 | 321 | 316 | 319 | 55,300 | 319 |
| 2015-10-23 | 324 | 324 | 317 | 317 | 59,100 | 317 |
| 2015-10-22 | 323 | 323 | 316 | 317 | 56,200 | 317 |
| 2015-10-21 | 316 | 322 | 314 | 322 | 65,300 | 322 |
| 2015-10-20 | 315 | 316 | 314 | 314 | 75,900 | 314 |
| 2015-10-19 | 315 | 316 | 310 | 314 | 82,300 | 314 |
| 2015-10-16 | 313 | 315 | 308 | 315 | 117,600 | 315 |
| 2015-10-15 | 309 | 316 | 309 | 313 | 68,900 | 313 |
| 2015-10-14 | 322 | 322 | 307 | 309 | 189,900 | 309 |
| 2015-10-13 | 330 | 332 | 318 | 325 | 142,800 | 325 |
| 2015-10-09 | 333 | 340 | 327 | 335 | 97,300 | 335 |
| 2015-10-08 | 335 | 335 | 326 | 330 | 75,900 | 330 |
| 2015-10-07 | 330 | 333 | 326 | 333 | 39,400 | 333 |
| 2015-10-06 | 330 | 337 | 326 | 327 | 86,400 | 327 |
| 2015-10-05 | 324 | 332 | 321 | 330 | 68,800 | 330 |
| 2015-10-02 | 324 | 324 | 317 | 319 | 68,600 | 319 |
| 2015-10-01 | 310 | 323 | 310 | 319 | 98,300 | 319 |
| 2015-09-30 | 309 | 314 | 307 | 308 | 69,900 | 308 |
| 2015-09-29 | 313 | 314 | 306 | 307 | 79,400 | 307 |
| 2015-09-28 | 314 | 318 | 312 | 313 | 46,800 | 313 |
| 2015-09-25 | 318 | 322 | 312 | 319 | 105,600 | 319 |
| 2015-09-24 | 332 | 334 | 318 | 318 | 129,100 | 318 |
| 2015-09-18 | 342 | 342 | 332 | 332 | 81,800 | 332 |
| 2015-09-17 | 334 | 344 | 334 | 342 | 59,500 | 342 |
| 2015-09-16 | 341 | 342 | 332 | 333 | 104,400 | 333 |
| 2015-09-15 | 344 | 351 | 338 | 338 | 88,300 | 338 |
| 2015-09-14 | 357 | 367 | 341 | 345 | 140,800 | 345 |
| 2015-09-11 | 340 | 347 | 340 | 341 | 128,700 | 341 |
| 2015-09-10 | 345 | 348 | 341 | 343 | 97,700 | 343 |
| 2015-09-09 | 359 | 359 | 344 | 351 | 145,900 | 351 |
| 2015-09-08 | 346 | 363 | 340 | 343 | 311,300 | 343 |
| 2015-09-07 | 340 | 349 | 331 | 338 | 210,000 | 338 |
| 2015-09-04 | 363 | 363 | 340 | 343 | 261,000 | 343 |
| 2015-09-03 | 365 | 370 | 361 | 361 | 98,000 | 361 |
| 2015-09-02 | 366 | 373 | 362 | 363 | 186,000 | 363 |
| 2015-09-01 | 386 | 386 | 371 | 372 | 153,700 | 372 |
| 2015-08-31 | 397 | 397 | 385 | 388 | 77,900 | 388 |
| 2015-08-28 | 393 | 399 | 390 | 397 | 110,600 | 397 |
| 2015-08-27 | 383 | 396 | 381 | 384 | 102,000 | 384 |
| 2015-08-26 | 375 | 387 | 370 | 383 | 213,100 | 383 |
| 2015-08-25 | 364 | 399 | 358 | 372 | 306,700 | 372 |
| 2015-08-24 | 388 | 399 | 378 | 380 | 329,900 | 380 |
| 2015-08-21 | 400 | 407 | 394 | 400 | 470,200 | 400 |
| 2015-08-20 | 415 | 423 | 409 | 410 | 86,100 | 410 |
| 2015-08-19 | 413 | 438 | 401 | 415 | 740,400 | 415 |
| 2015-08-18 | 411 | 417 | 408 | 413 | 109,100 | 413 |
| 2015-08-17 | 409 | 417 | 403 | 409 | 108,200 | 409 |
| 2015-08-14 | 410 | 424 | 406 | 413 | 247,600 | 413 |
| 2015-08-13 | 396 | 410 | 395 | 406 | 223,700 | 406 |
| 2015-08-12 | 391 | 407 | 391 | 398 | 349,100 | 398 |
| 2015-08-11 | 402 | 402 | 390 | 396 | 217,000 | 396 |
| 2015-08-10 | 393 | 402 | 393 | 401 | 212,500 | 401 |
| 2015-08-07 | 394 | 404 | 390 | 401 | 165,100 | 401 |
| 2015-08-06 | 396 | 405 | 388 | 398 | 293,700 | 398 |
| 2015-08-05 | 412 | 415 | 394 | 396 | 549,800 | 396 |
| 2015-08-04 | 420 | 432 | 411 | 414 | 936,900 | 414 |
| 2015-08-03 | 437 | 455 | 424 | 424 | 4,278,400 | 424 |
| 2015-07-31 | 378 | 461 | 361 | 461 | 5,374,700 | 461 |
| 2015-07-30 | 393 | 397 | 377 | 381 | 445,200 | 381 |
| 2015-07-29 | 396 | 396 | 392 | 393 | 128,800 | 393 |
| 2015-07-28 | 394 | 399 | 390 | 396 | 337,800 | 396 |
| 2015-07-27 | 401 | 401 | 395 | 398 | 207,300 | 398 |
| 2015-07-24 | 407 | 410 | 400 | 401 | 343,500 | 401 |
| 2015-07-23 | 421 | 421 | 407 | 410 | 356,100 | 410 |
| 2015-07-22 | 422 | 426 | 417 | 421 | 452,000 | 421 |
| 2015-07-21 | 424 | 431 | 420 | 428 | 547,000 | 428 |
| 2015-07-17 | 423 | 434 | 416 | 420 | 978,800 | 420 |
| 2015-07-16 | 416 | 423 | 410 | 419 | 535,300 | 419 |
| 2015-07-15 | 419 | 419 | 407 | 411 | 447,200 | 411 |
| 2015-07-14 | 426 | 426 | 410 | 416 | 703,500 | 416 |
| 2015-07-13 | 405 | 416 | 394 | 414 | 616,500 | 414 |
| 2015-07-10 | 404 | 408 | 400 | 405 | 666,500 | 405 |
| 2015-07-09 | 400 | 415 | 390 | 412 | 2,126,000 | 412 |
| 2015-07-08 | 444 | 447 | 406 | 411 | 4,392,100 | 411 |
| 2015-07-07 | 427 | 468 | 418 | 452 | 12,792,100 | 452 |
| 2015-07-06 | 410 | 432 | 407 | 412 | 2,858,300 | 412 |
| 2015-07-03 | 410 | 428 | 403 | 418 | 3,376,300 | 418 |
| 2015-07-02 | 429 | 432 | 402 | 410 | 3,435,000 | 410 |
| 2015-07-01 | 439 | 445 | 421 | 429 | 7,689,600 | 429 |
| 2015-06-30 | 442 | 459 | 413 | 419 | 12,065,900 | 419 |
| 2015-06-29 | 445 | 467 | 430 | 449 | 14,203,800 | 449 |
| 2015-06-26 | 475 | 489 | 431 | 469 | 40,737,500 | 469 |
| 2015-06-25 | 383 | 443 | 377 | 443 | 36,676,500 | 443 |
| 2015-06-24 | 362 | 385 | 352 | 363 | 4,979,700 | 363 |
| 2015-06-23 | 360 | 366 | 341 | 346 | 3,797,700 | 346 |
| 2015-06-22 | 355 | 382 | 337 | 365 | 15,664,300 | 365 |
| 2015-06-19 | 317 | 367 | 306 | 365 | 12,339,200 | 365 |
| 2015-06-18 | 282 | 350 | 282 | 317 | 9,598,300 | 317 |
| 2015-06-17 | 269 | 280 | 268 | 278 | 119,300 | 278 |
| 2015-06-16 | 271 | 271 | 269 | 269 | 12,300 | 269 |
| 2015-06-15 | 269 | 270 | 268 | 270 | 28,300 | 270 |
| 2015-06-12 | 268 | 270 | 268 | 268 | 58,700 | 268 |
| 2015-06-11 | 270 | 270 | 267 | 268 | 64,800 | 268 |
| 2015-06-10 | 270 | 271 | 270 | 270 | 15,700 | 270 |
| 2015-06-09 | 270 | 271 | 270 | 270 | 14,400 | 270 |
| 2015-06-08 | 270 | 271 | 270 | 270 | 14,800 | 270 |
| 2015-06-05 | 270 | 271 | 269 | 269 | 35,300 | 269 |
| 2015-06-04 | 271 | 272 | 270 | 271 | 34,700 | 271 |
| 2015-06-03 | 272 | 272 | 271 | 271 | 23,900 | 271 |
| 2015-06-02 | 273 | 273 | 272 | 272 | 27,000 | 272 |
| 2015-06-01 | 273 | 274 | 272 | 274 | 13,900 | 274 |
| 2015-05-29 | 274 | 274 | 271 | 273 | 25,900 | 273 |
| 2015-05-28 | 276 | 276 | 274 | 274 | 15,500 | 274 |
| 2015-05-27 | 274 | 275 | 274 | 274 | 7,200 | 274 |
| 2015-05-26 | 274 | 275 | 274 | 274 | 5,300 | 274 |
| 2015-05-25 | 274 | 275 | 273 | 273 | 19,500 | 273 |
| 2015-05-22 | 275 | 276 | 273 | 274 | 31,800 | 274 |
| 2015-05-21 | 277 | 278 | 275 | 276 | 17,200 | 276 |
| 2015-05-20 | 280 | 280 | 275 | 276 | 45,000 | 276 |
| 2015-05-19 | 276 | 280 | 276 | 280 | 25,700 | 280 |
| 2015-05-18 | 277 | 278 | 272 | 276 | 53,300 | 276 |
| 2015-05-15 | 277 | 278 | 275 | 277 | 18,100 | 277 |
| 2015-05-14 | 275 | 278 | 275 | 276 | 14,200 | 276 |
| 2015-05-13 | 275 | 277 | 275 | 275 | 17,800 | 275 |
| 2015-05-12 | 277 | 278 | 275 | 275 | 15,400 | 275 |
| 2015-05-11 | 280 | 280 | 276 | 277 | 15,100 | 277 |
| 2015-05-08 | 276 | 278 | 276 | 278 | 17,500 | 278 |
| 2015-05-07 | 280 | 280 | 273 | 276 | 47,800 | 276 |
| 2015-05-01 | 281 | 282 | 280 | 280 | 30,100 | 280 |
| 2015-04-30 | 284 | 285 | 283 | 283 | 19,400 | 283 |
| 2015-04-28 | 284 | 285 | 283 | 284 | 29,800 | 284 |
| 2015-04-27 | 281 | 284 | 281 | 284 | 21,600 | 284 |
| 2015-04-24 | 282 | 282 | 281 | 281 | 22,400 | 281 |
| 2015-04-23 | 281 | 282 | 281 | 281 | 18,300 | 281 |
| 2015-04-22 | 282 | 282 | 280 | 281 | 27,700 | 281 |
| 2015-04-21 | 283 | 283 | 281 | 282 | 45,400 | 282 |
| 2015-04-20 | 283 | 284 | 282 | 282 | 16,800 | 282 |
| 2015-04-17 | 282 | 285 | 282 | 283 | 19,700 | 283 |
| 2015-04-16 | 281 | 283 | 281 | 282 | 16,100 | 282 |
| 2015-04-15 | 281 | 282 | 281 | 282 | 7,900 | 282 |
| 2015-04-14 | 282 | 282 | 281 | 282 | 9,700 | 282 |
| 2015-04-13 | 281 | 282 | 280 | 282 | 12,800 | 282 |
| 2015-04-10 | 279 | 282 | 279 | 282 | 20,100 | 282 |
| 2015-04-09 | 281 | 282 | 279 | 280 | 26,500 | 280 |
| 2015-04-08 | 282 | 282 | 280 | 280 | 21,400 | 280 |
| 2015-04-07 | 280 | 281 | 279 | 280 | 23,800 | 280 |
| 2015-04-06 | 280 | 282 | 280 | 280 | 7,400 | 280 |
| 2015-04-03 | 280 | 282 | 280 | 282 | 12,600 | 282 |
| 2015-04-02 | 281 | 283 | 280 | 283 | 18,300 | 283 |
| 2015-04-01 | 280 | 282 | 279 | 281 | 15,200 | 281 |
| 2015-03-31 | 283 | 283 | 279 | 279 | 20,900 | 279 |
| 2015-03-30 | 284 | 284 | 281 | 281 | 18,500 | 281 |
| 2015-03-27 | 281 | 283 | 281 | 281 | 9,500 | 281 |
| 2015-03-26 | 283 | 284 | 281 | 281 | 33,100 | 281 |
| 2015-03-25 | 287 | 287 | 283 | 283 | 34,500 | 283 |
| 2015-03-24 | 287 | 288 | 286 | 288 | 25,300 | 288 |
| 2015-03-23 | 286 | 288 | 286 | 286 | 24,200 | 286 |
| 2015-03-20 | 286 | 292 | 284 | 285 | 149,800 | 285 |
| 2015-03-19 | 287 | 287 | 285 | 286 | 22,900 | 286 |
| 2015-03-18 | 286 | 287 | 285 | 286 | 23,000 | 286 |
| 2015-03-17 | 285 | 288 | 285 | 286 | 9,300 | 286 |
| 2015-03-16 | 286 | 286 | 284 | 284 | 19,000 | 284 |
| 2015-03-13 | 289 | 290 | 287 | 288 | 46,400 | 288 |
| 2015-03-12 | 286 | 287 | 284 | 287 | 27,800 | 287 |
| 2015-03-11 | 283 | 284 | 281 | 284 | 11,800 | 284 |
| 2015-03-10 | 282 | 284 | 281 | 282 | 14,800 | 282 |
| 2015-03-09 | 280 | 282 | 280 | 282 | 19,700 | 282 |
| 2015-03-06 | 281 | 282 | 279 | 280 | 22,000 | 280 |
| 2015-03-05 | 282 | 283 | 279 | 279 | 41,000 | 279 |
| 2015-03-04 | 287 | 287 | 281 | 283 | 24,100 | 283 |
| 2015-03-03 | 289 | 289 | 287 | 287 | 11,600 | 287 |
| 2015-03-02 | 289 | 290 | 287 | 288 | 18,000 | 288 |
| 2015-02-27 | 289 | 290 | 288 | 289 | 16,000 | 289 |
| 2015-02-26 | 287 | 289 | 287 | 289 | 13,000 | 289 |
| 2015-02-25 | 288 | 289 | 285 | 285 | 18,200 | 285 |
| 2015-02-24 | 289 | 289 | 285 | 288 | 38,200 | 288 |
| 2015-02-23 | 289 | 289 | 285 | 285 | 45,200 | 285 |
| 2015-02-20 | 285 | 287 | 284 | 287 | 24,200 | 287 |
| 2015-02-19 | 286 | 286 | 284 | 285 | 36,400 | 285 |
| 2015-02-18 | 282 | 285 | 282 | 285 | 19,700 | 285 |
| 2015-02-17 | 282 | 282 | 281 | 281 | 10,500 | 281 |
| 2015-02-16 | 281 | 283 | 280 | 281 | 14,300 | 281 |
| 2015-02-13 | 282 | 283 | 281 | 281 | 27,600 | 281 |
| 2015-02-12 | 283 | 283 | 281 | 281 | 19,500 | 281 |
| 2015-02-10 | 282 | 283 | 280 | 280 | 22,200 | 280 |
| 2015-02-09 | 280 | 281 | 280 | 280 | 8,200 | 280 |
| 2015-02-06 | 283 | 283 | 278 | 279 | 14,500 | 279 |
| 2015-02-05 | 279 | 282 | 279 | 281 | 16,300 | 281 |
| 2015-02-04 | 278 | 283 | 278 | 279 | 16,200 | 279 |
| 2015-02-03 | 283 | 283 | 278 | 278 | 26,800 | 278 |
| 2015-02-02 | 290 | 290 | 283 | 283 | 33,600 | 283 |
| 2015-01-30 | 287 | 290 | 285 | 290 | 11,100 | 290 |
| 2015-01-29 | 291 | 292 | 287 | 289 | 17,700 | 289 |
| 2015-01-28 | 291 | 294 | 290 | 291 | 36,600 | 291 |
| 2015-01-27 | 292 | 293 | 290 | 291 | 13,400 | 291 |
| 2015-01-26 | 289 | 291 | 288 | 290 | 22,200 | 290 |
| 2015-01-23 | 289 | 290 | 287 | 289 | 22,700 | 289 |
| 2015-01-22 | 289 | 289 | 286 | 289 | 25,500 | 289 |
| 2015-01-21 | 289 | 289 | 281 | 286 | 45,200 | 286 |
| 2015-01-20 | 285 | 291 | 285 | 290 | 44,500 | 290 |
| 2015-01-19 | 284 | 288 | 283 | 285 | 39,200 | 285 |
| 2015-01-16 | 280 | 281 | 278 | 279 | 12,600 | 279 |
| 2015-01-15 | 279 | 283 | 279 | 282 | 7,900 | 282 |
| 2015-01-14 | 279 | 281 | 278 | 279 | 17,000 | 279 |
| 2015-01-13 | 280 | 282 | 278 | 279 | 22,900 | 279 |
| 2015-01-09 | 283 | 283 | 281 | 282 | 14,900 | 282 |
| 2015-01-08 | 281 | 285 | 281 | 284 | 12,300 | 284 |
| 2015-01-07 | 281 | 282 | 280 | 281 | 16,600 | 281 |
| 2015-01-06 | 283 | 283 | 281 | 281 | 25,300 | 281 |
| 2015-01-05 | 282 | 286 | 282 | 282 | 11,000 | 282 |
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