8203 (株)MrMaxHD の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	602	607	595	607	63,000	607
2021-12-29	596	609	593	602	108,400	602
2021-12-28	595	597	583	592	116,600	592
2021-12-27	574	590	571	590	122,500	590
2021-12-24	571	573	568	570	39,700	570
2021-12-23	578	578	570	570	28,100	570
2021-12-22	570	576	567	573	52,600	573
2021-12-21	570	570	560	566	64,600	566
2021-12-20	572	572	561	561	80,800	561
2021-12-17	575	579	572	575	70,100	575
2021-12-16	578	584	575	583	45,500	583
2021-12-15	561	573	561	571	80,400	571
2021-12-14	571	571	558	561	112,000	561
2021-12-13	584	584	570	571	82,200	571
2021-12-10	590	590	576	579	80,500	579
2021-12-09	590	595	587	589	89,900	589
2021-12-08	591	595	582	588	121,900	588
2021-12-07	565	579	559	579	136,800	579
2021-12-06	550	564	550	556	130,600	556
2021-12-03	533	545	533	544	54,400	544
2021-12-02	531	538	525	532	88,600	532
2021-12-01	526	537	524	531	132,600	531
2021-11-30	546	553	528	529	119,200	529
2021-11-29	550	555	542	542	94,300	542
2021-11-26	567	567	556	558	77,300	558
2021-11-25	569	576	568	570	26,900	570
2021-11-24	572	579	569	569	46,900	569
2021-11-22	571	574	562	572	72,600	572
2021-11-19	573	578	569	570	70,800	570
2021-11-18	587	587	570	571	102,500	571
2021-11-17	595	595	586	586	68,100	586
2021-11-16	591	595	591	593	37,800	593
2021-11-15	592	595	590	590	48,500	590
2021-11-12	589	596	589	591	47,700	591
2021-11-11	587	592	587	589	36,600	589
2021-11-10	590	594	589	589	35,200	589
2021-11-09	590	596	589	589	46,800	589
2021-11-08	589	589	586	589	41,900	589
2021-11-05	591	591	585	586	60,500	586
2021-11-04	589	594	586	593	73,700	593
2021-11-02	598	598	587	588	84,200	588
2021-11-01	602	602	593	598	86,300	598
2021-10-29	601	601	590	594	94,500	594
2021-10-28	595	602	583	601	359,700	601
2021-10-27	605	605	594	596	136,900	596
2021-10-26	608	609	600	605	114,900	605
2021-10-25	620	623	610	610	112,100	610
2021-10-22	623	630	622	622	70,500	622
2021-10-21	632	634	623	623	99,500	623
2021-10-20	632	636	629	634	60,100	634
2021-10-19	625	630	619	628	77,300	628
2021-10-18	633	634	623	625	59,500	625
2021-10-15	630	633	616	632	179,300	632
2021-10-14	633	634	625	626	93,200	626
2021-10-13	638	638	629	633	75,300	633
2021-10-12	645	647	635	638	67,300	638
2021-10-11	655	655	646	652	65,400	652
2021-10-08	652	656	646	649	82,600	649
2021-10-07	659	667	650	651	56,500	651
2021-10-06	666	669	655	655	58,700	655
2021-10-05	660	666	653	659	57,300	659
2021-10-04	672	674	661	668	39,100	668
2021-10-01	678	680	662	668	74,300	668
2021-09-30	687	690	682	683	42,500	683
2021-09-29	681	687	676	687	64,600	687
2021-09-28	683	688	677	686	77,000	686
2021-09-27	689	691	682	682	44,600	682
2021-09-24	684	689	680	688	76,500	688
2021-09-22	680	686	675	675	52,100	675
2021-09-21	680	689	675	686	75,100	686
2021-09-17	686	693	682	693	72,400	693
2021-09-16	678	684	674	684	82,500	684
2021-09-15	690	690	681	687	51,500	687
2021-09-14	690	697	688	697	79,500	697
2021-09-13	680	690	677	690	96,700	690
2021-09-10	671	680	669	680	101,200	680
2021-09-09	667	675	665	671	59,400	671
2021-09-08	663	669	661	669	65,600	669
2021-09-07	663	663	658	663	51,900	663
2021-09-06	664	664	655	658	40,400	658
2021-09-03	652	663	650	661	85,800	661
2021-09-02	646	651	643	649	47,000	649
2021-09-01	634	648	634	646	60,000	646
2021-08-31	636	638	631	633	60,400	633
2021-08-30	636	639	633	639	29,200	639
2021-08-27	642	644	630	632	59,500	632
2021-08-26	633	644	630	644	63,200	644
2021-08-25	625	635	622	633	106,000	633
2021-08-24	625	627	618	625	76,200	625
2021-08-23	630	634	624	624	47,700	624
2021-08-20	631	639	621	623	69,600	623
2021-08-19	642	642	627	631	114,100	631
2021-08-18	655	659	640	642	120,200	642
2021-08-17	653	670	651	661	140,500	661
2021-08-16	642	654	637	648	128,200	648
2021-08-13	642	647	640	642	49,400	642
2021-08-12	647	648	642	642	42,500	642
2021-08-11	644	650	643	646	46,400	646
2021-08-10	641	648	638	638	57,100	638
2021-08-06	647	649	641	643	38,600	643
2021-08-05	641	648	639	645	49,500	645
2021-08-04	655	655	642	642	55,800	642
2021-08-03	671	671	658	658	37,100	658
2021-08-02	663	675	660	672	74,200	672
2021-07-30	662	666	653	659	73,700	659
2021-07-29	662	662	655	662	42,300	662
2021-07-28	666	669	657	659	57,400	659
2021-07-27	674	675	663	666	84,300	666
2021-07-26	666	677	661	674	101,000	674
2021-07-21	652	661	652	653	87,100	653
2021-07-20	650	656	648	648	89,000	648
2021-07-19	675	676	649	651	180,500	651
2021-07-16	685	687	672	676	203,700	676
2021-07-15	664	693	662	685	592,400	685
2021-07-14	647	654	646	646	111,000	646
2021-07-13	651	651	644	647	91,000	647
2021-07-12	637	653	637	646	113,200	646
2021-07-09	606	627	598	623	267,000	623
2021-07-08	636	637	622	622	160,200	622
2021-07-07	641	648	636	636	97,000	636
2021-07-06	645	648	638	648	72,500	648
2021-07-05	650	654	643	643	83,000	643
2021-07-02	645	651	642	646	54,700	646
2021-07-01	655	658	641	641	149,400	641
2021-06-30	690	690	654	654	179,000	654
2021-06-29	660	679	660	679	149,900	679
2021-06-28	652	659	652	657	43,800	657
2021-06-25	645	649	644	648	32,100	648
2021-06-24	647	647	640	641	51,500	641
2021-06-23	654	655	640	643	165,300	643
2021-06-22	640	654	640	654	117,600	654
2021-06-21	632	634	625	633	125,400	633
2021-06-18	654	654	637	638	126,500	638
2021-06-17	653	654	648	651	62,900	651
2021-06-16	647	656	646	655	86,400	655
2021-06-15	645	648	640	645	63,700	645
2021-06-14	649	651	643	645	51,900	645
2021-06-11	651	651	640	643	95,700	643
2021-06-10	648	655	646	650	75,500	650
2021-06-09	642	653	641	645	73,000	645
2021-06-08	632	638	622	638	111,500	638
2021-06-07	634	639	627	627	112,800	627
2021-06-04	628	630	621	629	111,300	629
2021-06-03	617	629	617	629	103,200	629
2021-06-02	618	623	614	621	100,200	621
2021-06-01	618	620	613	620	92,200	620
2021-05-31	625	625	616	616	97,100	616
2021-05-28	616	622	612	621	85,600	621
2021-05-27	619	619	610	610	63,200	610
2021-05-26	617	624	612	619	94,100	619
2021-05-25	627	627	614	617	101,500	617
2021-05-24	628	633	625	627	51,900	627
2021-05-21	629	634	626	628	77,800	628
2021-05-20	628	633	623	628	90,400	628
2021-05-19	628	631	621	628	108,300	628
2021-05-18	628	635	620	633	109,500	633
2021-05-17	629	633	620	625	94,800	625
2021-05-14	615	625	612	622	105,600	622
2021-05-13	605	616	601	610	126,500	610
2021-05-12	621	623	605	612	254,900	612
2021-05-11	645	645	625	627	189,700	627
2021-05-10	657	657	644	647	121,800	647
2021-05-07	650	657	647	653	117,200	653
2021-05-06	656	659	646	646	198,000	646
2021-04-30	663	663	652	652	141,900	652
2021-04-28	669	669	660	663	112,400	663
2021-04-27	667	674	655	668	178,600	668
2021-04-26	685	685	666	668	185,600	668
2021-04-23	685	693	684	685	134,500	685
2021-04-22	698	701	688	692	103,500	692
2021-04-21	696	696	685	688	187,100	688
2021-04-20	709	712	701	706	182,700	706
2021-04-19	706	728	706	715	262,200	715
2021-04-16	711	712	700	700	110,700	700
2021-04-15	697	713	692	712	216,400	712
2021-04-14	702	703	686	689	163,400	689
2021-04-13	706	726	700	700	212,500	700
2021-04-12	707	710	693	704	243,500	704
2021-04-09	688	715	666	714	619,000	714
2021-04-08	715	715	690	696	356,600	696
2021-04-07	721	723	712	719	102,900	719
2021-04-06	732	732	715	715	145,200	715
2021-04-05	720	731	717	730	131,900	730
2021-04-02	725	725	715	720	94,800	720
2021-04-01	723	733	720	722	161,500	722
2021-03-31	723	740	718	719	152,900	719
2021-03-30	722	733	719	729	161,800	729
2021-03-29	730	731	715	727	151,700	727
2021-03-26	724	724	713	723	102,100	723
2021-03-25	702	717	699	709	140,300	709
2021-03-24	722	722	699	706	234,900	706
2021-03-23	751	751	722	724	248,700	724
2021-03-22	756	761	750	751	139,200	751
2021-03-19	751	756	745	756	124,900	756
2021-03-18	753	754	744	754	129,400	754
2021-03-17	750	751	741	748	124,600	748
2021-03-16	760	762	746	754	145,800	754
2021-03-15	755	763	748	760	184,900	760
2021-03-12	743	757	730	751	194,600	751
2021-03-11	721	750	721	749	315,100	749
2021-03-10	716	724	713	716	152,700	716
2021-03-09	724	727	707	717	227,400	717
2021-03-08	728	740	723	724	135,500	724
2021-03-05	732	732	719	726	170,500	726
2021-03-04	735	737	721	735	152,400	735
2021-03-03	735	741	725	741	105,800	741
2021-03-02	738	743	723	731	113,600	731
2021-03-01	723	739	714	739	192,400	739
2021-02-26	713	734	708	722	298,200	722
2021-02-25	713	726	711	721	373,300	721
2021-02-24	765	769	747	747	753,800	747
2021-02-22	770	777	763	768	333,100	768
2021-02-19	755	772	754	761	374,200	761
2021-02-18	803	803	745	749	740,500	749
2021-02-17	816	838	800	802	594,400	802
2021-02-16	855	860	809	818	891,200	818
2021-02-15	780	787	779	787	115,100	787
2021-02-12	782	787	774	775	115,300	775
2021-02-10	781	787	776	781	85,100	781
2021-02-09	790	790	772	784	150,900	784
2021-02-08	789	794	779	784	139,200	784
2021-02-05	783	788	780	786	108,100	786
2021-02-04	767	779	767	779	104,400	779
2021-02-03	769	775	765	770	117,600	770
2021-02-02	746	764	743	763	140,400	763
2021-02-01	738	745	731	742	122,200	742
2021-01-29	743	753	738	738	132,000	738
2021-01-28	739	749	736	745	150,900	745
2021-01-27	750	754	743	745	77,300	745
2021-01-26	742	747	736	747	92,300	747
2021-01-25	738	744	733	742	102,000	742
2021-01-22	729	737	724	734	130,800	734
2021-01-21	728	739	727	733	130,500	733
2021-01-20	715	730	709	727	165,300	727
2021-01-19	734	738	714	714	221,100	714
2021-01-18	748	748	723	731	178,200	731
2021-01-15	775	780	739	748	354,400	748
2021-01-14	798	805	783	785	232,300	785
2021-01-13	821	821	794	798	178,600	798
2021-01-12	807	821	804	820	149,200	820
2021-01-08	793	803	785	801	178,600	801
2021-01-07	772	783	765	776	122,300	776
2021-01-06	759	773	758	762	91,700	762
2021-01-05	766	773	756	761	97,600	761
2021-01-04	774	780	759	766	85,200	766

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