8203 (株)MrMaxHD の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	908	913	892	894	58,800	894
2017-12-28	928	928	904	908	40,300	908
2017-12-27	900	921	900	921	39,500	921
2017-12-26	905	935	898	900	77,500	900
2017-12-25	892	909	892	903	39,900	903
2017-12-22	920	926	885	892	94,000	892
2017-12-21	876	922	876	919	81,700	919
2017-12-20	870	892	870	875	67,500	875
2017-12-19	902	904	865	868	82,200	868
2017-12-18	901	915	900	902	68,200	902
2017-12-15	867	894	867	892	105,500	892
2017-12-14	855	871	855	867	36,100	867
2017-12-13	855	874	850	855	49,200	855
2017-12-12	849	857	842	854	53,800	854
2017-12-11	845	850	820	847	68,500	847
2017-12-08	817	848	817	845	65,200	845
2017-12-07	812	835	807	832	48,400	832
2017-12-06	820	839	805	805	59,900	805
2017-12-05	826	830	804	825	66,000	825
2017-12-04	848	867	828	831	116,200	831
2017-12-01	849	859	833	837	48,400	837
2017-11-30	820	856	817	850	170,200	850
2017-11-29	822	825	815	823	34,500	823
2017-11-28	795	826	781	823	98,200	823
2017-11-27	813	819	790	794	70,700	794
2017-11-24	807	820	794	811	74,200	811
2017-11-22	805	841	791	807	209,600	807
2017-11-21	730	813	727	805	259,600	805
2017-11-20	709	728	702	725	45,000	725
2017-11-17	720	727	710	716	45,500	716
2017-11-16	704	727	701	718	65,100	718
2017-11-15	740	747	711	714	74,400	714
2017-11-13	738	738	726	727	23,800	727
2017-11-10	744	751	738	742	25,400	742
2017-11-09	778	782	731	748	82,700	748
2017-11-08	765	785	752	782	119,800	782
2017-11-07	724	745	721	741	68,000	741
2017-11-06	745	746	724	724	95,000	724
2017-11-02	764	764	742	746	49,400	746
2017-11-01	741	765	720	759	127,500	759
2017-10-31	765	769	744	746	74,200	746
2017-10-30	750	774	748	770	154,900	770
2017-10-27	735	760	730	741	160,400	741
2017-10-26	718	735	712	721	74,500	721
2017-10-25	740	750	714	717	132,400	717
2017-10-24	700	732	696	730	175,200	730
2017-10-23	704	707	682	691	88,500	691
2017-10-20	691	708	686	704	123,400	704
2017-10-19	681	693	664	691	129,700	691
2017-10-18	684	693	667	683	197,400	683
2017-10-17	650	684	647	674	225,600	674
2017-10-16	650	650	619	641	202,400	641
2017-10-13	590	628	582	628	311,400	628
2017-10-12	580	594	575	586	93,100	586
2017-10-11	570	577	566	574	84,300	574
2017-10-10	562	569	560	567	71,100	567
2017-10-06	556	562	555	559	44,800	559
2017-10-05	562	562	553	554	25,200	554
2017-10-04	559	563	557	562	34,000	562
2017-10-03	568	568	551	559	55,100	559
2017-10-02	552	567	551	565	98,600	565
2017-09-29	540	545	538	542	45,500	542
2017-09-28	539	543	535	538	25,700	538
2017-09-27	537	539	534	539	16,900	539
2017-09-26	534	537	524	535	43,600	535
2017-09-25	533	538	532	535	22,500	535
2017-09-22	539	539	529	532	14,500	532
2017-09-21	532	534	529	533	29,400	533
2017-09-20	539	539	528	535	62,600	535
2017-09-19	533	539	533	539	35,600	539
2017-09-15	531	536	531	532	21,000	532
2017-09-14	534	536	529	531	17,100	531
2017-09-13	538	541	532	535	21,900	535
2017-09-12	534	537	528	532	28,000	532
2017-09-11	525	528	522	528	26,200	528
2017-09-08	517	523	515	519	35,600	519
2017-09-07	517	521	515	519	24,000	519
2017-09-06	508	518	507	516	19,800	516
2017-09-05	530	530	515	518	55,100	518
2017-09-04	541	545	525	530	63,600	530
2017-09-01	537	542	536	539	19,300	539
2017-08-31	541	543	533	533	21,500	533
2017-08-30	529	540	527	540	31,100	540
2017-08-29	528	530	525	529	19,100	529
2017-08-28	532	535	528	528	21,700	528
2017-08-25	530	534	527	532	22,300	532
2017-08-24	527	529	524	526	8,600	526
2017-08-23	538	540	527	529	22,500	529
2017-08-22	527	536	524	533	16,800	533
2017-08-21	528	532	521	527	28,800	527
2017-08-18	542	542	527	528	31,700	528
2017-08-17	540	545	538	542	17,900	542
2017-08-16	542	544	539	539	21,400	539
2017-08-15	549	550	542	544	36,400	544
2017-08-14	550	550	537	539	23,800	539
2017-08-10	546	553	544	550	37,100	550
2017-08-09	555	556	538	545	53,900	545
2017-08-08	545	557	537	550	97,000	550
2017-08-07	522	543	521	537	80,600	537
2017-08-04	516	520	515	516	32,400	516
2017-08-03	517	520	516	518	30,800	518
2017-08-02	521	525	516	521	30,000	521
2017-08-01	522	525	515	520	50,100	520
2017-07-31	530	530	521	523	25,500	523
2017-07-28	530	532	524	531	46,700	531
2017-07-27	539	547	530	532	63,700	532
2017-07-26	538	542	535	539	40,200	539
2017-07-25	532	534	528	534	48,500	534
2017-07-24	516	532	515	532	65,700	532
2017-07-21	525	527	517	520	50,300	520
2017-07-20	526	528	523	526	31,300	526
2017-07-19	525	534	521	528	58,800	528
2017-07-18	521	527	516	526	44,300	526
2017-07-14	531	532	521	521	70,500	521
2017-07-13	539	542	529	531	58,100	531
2017-07-12	548	549	536	537	50,400	537
2017-07-11	556	558	546	548	48,700	548
2017-07-10	549	562	549	554	104,600	554
2017-07-07	550	557	530	543	321,300	543
2017-07-06	570	610	570	590	214,300	590
2017-07-05	548	572	543	566	72,800	566
2017-07-04	556	558	548	548	27,300	548
2017-07-03	545	555	544	551	58,600	551
2017-06-30	560	560	546	546	57,300	546
2017-06-29	551	566	551	565	51,900	565
2017-06-28	560	562	551	553	90,300	553
2017-06-27	563	565	555	558	73,900	558
2017-06-26	570	574	560	562	40,500	562
2017-06-23	577	578	566	570	50,300	570
2017-06-22	574	582	572	578	95,200	578
2017-06-21	578	587	568	568	108,900	568
2017-06-20	575	588	572	578	88,600	578
2017-06-19	564	580	564	572	69,400	572
2017-06-16	573	574	560	561	56,900	561
2017-06-15	585	589	565	567	113,300	567
2017-06-14	589	605	585	585	233,400	585
2017-06-13	557	591	553	590	316,200	590
2017-06-12	565	566	542	559	171,600	559
2017-06-09	586	598	553	567	597,700	567
2017-06-08	516	577	516	556	476,200	556
2017-06-07	481	517	481	513	169,000	513
2017-06-06	498	506	485	488	118,600	488
2017-06-05	499	518	495	497	227,900	497
2017-06-02	500	501	491	499	183,500	499
2017-06-01	478	502	478	499	202,900	499
2017-05-31	463	484	461	478	53,000	478
2017-05-30	468	469	462	465	20,500	465
2017-05-29	467	472	467	470	17,600	470
2017-05-26	480	481	467	468	37,600	468
2017-05-25	481	483	480	480	11,100	480
2017-05-24	483	485	478	480	14,800	480
2017-05-23	484	486	481	483	19,700	483
2017-05-22	471	490	471	486	47,300	486
2017-05-19	480	482	467	471	51,600	471
2017-05-18	479	480	474	480	49,400	480
2017-05-17	483	486	481	482	20,700	482
2017-05-16	487	494	486	488	48,800	488
2017-05-15	485	485	480	484	26,300	484
2017-05-12	486	487	484	486	31,600	486
2017-05-11	484	487	481	486	43,400	486
2017-05-10	488	490	472	484	68,000	484
2017-05-09	486	491	486	490	47,000	490
2017-05-08	481	491	481	490	93,000	490
2017-05-02	469	478	469	476	73,400	476
2017-05-01	465	468	463	467	34,900	467
2017-04-28	465	470	463	466	33,800	466
2017-04-27	466	469	462	464	72,300	464
2017-04-26	468	475	464	466	84,800	466
2017-04-25	460	467	458	466	71,700	466
2017-04-24	461	467	457	460	72,200	460
2017-04-21	462	467	455	460	140,800	460
2017-04-20	447	462	447	458	225,800	458
2017-04-19	440	447	439	446	167,200	446
2017-04-18	445	454	436	442	268,300	442
2017-04-17	430	446	425	443	404,800	443
2017-04-14	411	433	409	420	454,600	420
2017-04-13	390	394	385	390	42,000	390
2017-04-12	392	394	387	394	29,400	394
2017-04-11	390	400	390	390	16,300	390
2017-04-10	389	391	386	390	11,700	390
2017-04-07	382	389	382	385	15,600	385
2017-04-06	394	394	381	384	36,300	384
2017-04-05	397	397	394	394	12,600	394
2017-04-04	405	405	394	397	24,300	397
2017-04-03	403	405	400	402	27,500	402
2017-03-31	411	411	402	402	26,500	402
2017-03-30	413	413	407	408	9,700	408
2017-03-29	409	413	409	413	18,000	413
2017-03-28	407	409	403	409	33,100	409
2017-03-27	405	405	401	402	21,800	402
2017-03-24	409	409	404	405	19,700	405
2017-03-23	408	408	403	404	16,700	404
2017-03-22	409	409	403	403	19,100	403
2017-03-21	410	411	408	410	19,800	410
2017-03-17	411	413	406	410	13,300	410
2017-03-16	407	415	406	415	26,100	415
2017-03-15	410	415	408	409	15,000	409
2017-03-14	413	413	407	413	19,800	413
2017-03-13	404	411	404	411	19,300	411
2017-03-10	412	412	408	410	35,200	410
2017-03-09	406	407	405	406	7,800	406
2017-03-08	408	412	403	407	28,000	407
2017-03-07	408	410	404	407	26,100	407
2017-03-06	411	413	409	411	12,300	411
2017-03-03	414	417	413	416	20,100	416
2017-03-02	420	420	416	417	14,100	417
2017-03-01	417	417	412	415	17,500	415
2017-02-28	417	419	416	416	20,300	416
2017-02-27	422	422	413	417	25,200	417
2017-02-24	410	428	410	422	65,900	422
2017-02-23	426	429	424	425	139,000	425
2017-02-22	420	428	419	425	47,300	425
2017-02-21	418	418	416	418	22,700	418
2017-02-20	419	420	414	418	27,500	418
2017-02-17	421	422	416	419	33,800	419
2017-02-16	425	426	419	421	38,000	421
2017-02-15	420	426	420	425	33,300	425
2017-02-14	426	427	420	420	31,200	420
2017-02-13	418	424	412	423	44,900	423
2017-02-10	403	415	403	413	83,100	413
2017-02-09	390	398	390	395	47,500	395
2017-02-08	391	393	384	387	113,900	387
2017-02-07	390	394	389	391	40,500	391
2017-02-06	400	400	393	395	98,600	395
2017-02-03	399	399	397	399	21,100	399
2017-02-02	406	406	400	400	16,700	400
2017-02-01	406	406	402	404	12,900	404
2017-01-31	406	408	405	407	12,500	407
2017-01-30	412	412	406	408	18,700	408
2017-01-27	409	410	408	409	17,500	409
2017-01-26	404	410	404	408	20,200	408
2017-01-25	399	403	399	402	18,700	402
2017-01-24	400	401	397	398	22,500	398
2017-01-23	400	402	396	400	37,900	400
2017-01-20	403	406	400	402	42,600	402
2017-01-19	402	405	400	403	19,400	403
2017-01-18	395	401	392	400	44,800	400
2017-01-17	406	410	395	395	76,200	395
2017-01-16	405	407	405	406	36,900	406
2017-01-13	405	408	405	407	34,200	407
2017-01-12	414	415	407	409	44,400	409
2017-01-11	415	417	412	416	35,800	416
2017-01-10	419	419	413	419	35,100	419
2017-01-06	419	422	415	420	33,900	420
2017-01-05	424	424	418	422	28,400	422
2017-01-04	415	424	414	423	30,300	423

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