8203 (株)MrMaxHD の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 664 | 666 | 660 | 660 | 25,500 | 660 |
2022-12-29 | 660 | 664 | 653 | 664 | 32,500 | 664 |
2022-12-28 | 660 | 660 | 653 | 660 | 27,800 | 660 |
2022-12-27 | 655 | 660 | 655 | 660 | 28,900 | 660 |
2022-12-26 | 643 | 650 | 642 | 649 | 19,900 | 649 |
2022-12-23 | 645 | 648 | 641 | 642 | 32,000 | 642 |
2022-12-22 | 649 | 652 | 644 | 648 | 29,400 | 648 |
2022-12-21 | 654 | 655 | 647 | 648 | 52,300 | 648 |
2022-12-20 | 662 | 664 | 651 | 654 | 50,700 | 654 |
2022-12-19 | 657 | 664 | 657 | 661 | 18,300 | 661 |
2022-12-16 | 660 | 663 | 655 | 657 | 43,400 | 657 |
2022-12-15 | 655 | 663 | 654 | 663 | 31,300 | 663 |
2022-12-14 | 652 | 655 | 650 | 655 | 24,300 | 655 |
2022-12-13 | 654 | 657 | 649 | 652 | 29,800 | 652 |
2022-12-12 | 652 | 652 | 645 | 650 | 23,600 | 650 |
2022-12-09 | 650 | 655 | 649 | 652 | 24,100 | 652 |
2022-12-08 | 644 | 647 | 637 | 647 | 29,900 | 647 |
2022-12-07 | 630 | 641 | 630 | 639 | 32,000 | 639 |
2022-12-06 | 636 | 638 | 629 | 632 | 38,900 | 632 |
2022-12-05 | 642 | 642 | 636 | 640 | 26,000 | 640 |
2022-12-02 | 653 | 653 | 639 | 642 | 45,500 | 642 |
2022-12-01 | 664 | 665 | 653 | 653 | 35,600 | 653 |
2022-11-30 | 669 | 671 | 662 | 662 | 23,500 | 662 |
2022-11-29 | 673 | 673 | 666 | 673 | 25,300 | 673 |
2022-11-28 | 683 | 683 | 672 | 673 | 24,400 | 673 |
2022-11-25 | 684 | 684 | 679 | 683 | 12,900 | 683 |
2022-11-24 | 681 | 683 | 676 | 683 | 40,300 | 683 |
2022-11-22 | 674 | 678 | 673 | 676 | 40,000 | 676 |
2022-11-21 | 661 | 670 | 661 | 670 | 25,400 | 670 |
2022-11-18 | 670 | 674 | 661 | 661 | 29,200 | 661 |
2022-11-17 | 665 | 670 | 665 | 668 | 19,500 | 668 |
2022-11-16 | 657 | 664 | 653 | 663 | 20,500 | 663 |
2022-11-15 | 656 | 658 | 649 | 653 | 18,200 | 653 |
2022-11-14 | 664 | 665 | 651 | 651 | 21,500 | 651 |
2022-11-11 | 671 | 671 | 661 | 664 | 27,300 | 664 |
2022-11-10 | 663 | 665 | 659 | 661 | 27,900 | 661 |
2022-11-09 | 668 | 669 | 665 | 668 | 20,000 | 668 |
2022-11-08 | 672 | 672 | 668 | 669 | 26,800 | 669 |
2022-11-07 | 662 | 671 | 658 | 667 | 29,900 | 667 |
2022-11-04 | 660 | 663 | 654 | 659 | 46,000 | 659 |
2022-11-02 | 681 | 683 | 662 | 664 | 69,000 | 664 |
2022-11-01 | 682 | 685 | 680 | 685 | 28,600 | 685 |
2022-10-31 | 678 | 684 | 675 | 684 | 48,800 | 684 |
2022-10-28 | 660 | 682 | 659 | 675 | 198,700 | 675 |
2022-10-27 | 682 | 682 | 662 | 664 | 54,600 | 664 |
2022-10-26 | 678 | 682 | 670 | 682 | 70,800 | 682 |
2022-10-25 | 670 | 680 | 668 | 678 | 55,400 | 678 |
2022-10-24 | 681 | 681 | 666 | 667 | 40,700 | 667 |
2022-10-21 | 678 | 682 | 674 | 674 | 68,900 | 674 |
2022-10-20 | 676 | 678 | 672 | 677 | 37,700 | 677 |
2022-10-19 | 658 | 677 | 656 | 677 | 127,500 | 677 |
2022-10-18 | 667 | 667 | 655 | 655 | 53,400 | 655 |
2022-10-17 | 650 | 668 | 650 | 661 | 178,200 | 661 |
2022-10-14 | 640 | 644 | 633 | 644 | 70,000 | 644 |
2022-10-13 | 643 | 643 | 630 | 630 | 39,800 | 630 |
2022-10-12 | 635 | 643 | 635 | 642 | 67,500 | 642 |
2022-10-11 | 628 | 636 | 628 | 635 | 62,200 | 635 |
2022-10-07 | 622 | 630 | 622 | 627 | 31,500 | 627 |
2022-10-06 | 633 | 635 | 630 | 633 | 32,500 | 633 |
2022-10-05 | 635 | 635 | 626 | 630 | 29,000 | 630 |
2022-10-04 | 625 | 630 | 625 | 630 | 37,300 | 630 |
2022-10-03 | 618 | 620 | 611 | 615 | 35,700 | 615 |
2022-09-30 | 619 | 632 | 619 | 623 | 52,900 | 623 |
2022-09-29 | 615 | 625 | 613 | 625 | 62,600 | 625 |
2022-09-28 | 611 | 611 | 593 | 606 | 106,800 | 606 |
2022-09-27 | 608 | 617 | 606 | 611 | 36,100 | 611 |
2022-09-26 | 615 | 615 | 604 | 605 | 33,600 | 605 |
2022-09-22 | 618 | 622 | 614 | 617 | 34,200 | 617 |
2022-09-21 | 625 | 625 | 617 | 618 | 24,700 | 618 |
2022-09-20 | 622 | 632 | 622 | 625 | 40,200 | 625 |
2022-09-16 | 620 | 624 | 620 | 622 | 30,200 | 622 |
2022-09-15 | 621 | 624 | 620 | 620 | 14,400 | 620 |
2022-09-14 | 625 | 629 | 622 | 622 | 29,100 | 622 |
2022-09-13 | 630 | 634 | 628 | 631 | 18,800 | 631 |
2022-09-12 | 625 | 630 | 624 | 630 | 16,000 | 630 |
2022-09-09 | 617 | 624 | 617 | 620 | 31,700 | 620 |
2022-09-08 | 613 | 621 | 612 | 620 | 43,600 | 620 |
2022-09-07 | 612 | 618 | 604 | 610 | 56,400 | 610 |
2022-09-06 | 614 | 621 | 612 | 615 | 55,500 | 615 |
2022-09-05 | 618 | 620 | 609 | 610 | 46,800 | 610 |
2022-09-02 | 630 | 630 | 620 | 622 | 28,900 | 622 |
2022-09-01 | 632 | 638 | 624 | 625 | 46,300 | 625 |
2022-08-31 | 634 | 643 | 634 | 635 | 20,900 | 635 |
2022-08-30 | 631 | 640 | 630 | 640 | 28,700 | 640 |
2022-08-29 | 627 | 632 | 627 | 627 | 32,600 | 627 |
2022-08-26 | 641 | 641 | 636 | 639 | 19,800 | 639 |
2022-08-25 | 641 | 641 | 637 | 640 | 12,200 | 640 |
2022-08-24 | 642 | 642 | 639 | 639 | 16,200 | 639 |
2022-08-23 | 646 | 646 | 640 | 642 | 21,800 | 642 |
2022-08-22 | 641 | 646 | 639 | 646 | 32,100 | 646 |
2022-08-19 | 642 | 643 | 639 | 640 | 13,400 | 640 |
2022-08-18 | 645 | 645 | 637 | 639 | 32,300 | 639 |
2022-08-17 | 643 | 648 | 639 | 645 | 44,900 | 645 |
2022-08-16 | 643 | 643 | 634 | 639 | 27,000 | 639 |
2022-08-15 | 643 | 643 | 639 | 643 | 30,400 | 643 |
2022-08-12 | 636 | 643 | 635 | 643 | 58,300 | 643 |
2022-08-10 | 623 | 635 | 621 | 635 | 31,800 | 635 |
2022-08-09 | 626 | 626 | 623 | 623 | 11,300 | 623 |
2022-08-08 | 627 | 628 | 621 | 626 | 23,300 | 626 |
2022-08-05 | 621 | 627 | 621 | 627 | 22,300 | 627 |
2022-08-04 | 628 | 628 | 620 | 622 | 20,100 | 622 |
2022-08-03 | 632 | 632 | 621 | 625 | 26,700 | 625 |
2022-08-02 | 634 | 636 | 627 | 627 | 21,100 | 627 |
2022-08-01 | 630 | 635 | 625 | 635 | 37,400 | 635 |
2022-07-29 | 638 | 638 | 624 | 626 | 34,100 | 626 |
2022-07-28 | 628 | 637 | 623 | 636 | 64,300 | 636 |
2022-07-27 | 634 | 634 | 623 | 623 | 28,200 | 623 |
2022-07-26 | 640 | 641 | 633 | 637 | 22,400 | 637 |
2022-07-25 | 631 | 638 | 630 | 638 | 33,800 | 638 |
2022-07-22 | 634 | 636 | 631 | 631 | 41,800 | 631 |
2022-07-21 | 630 | 635 | 627 | 635 | 28,800 | 635 |
2022-07-20 | 626 | 630 | 623 | 630 | 38,200 | 630 |
2022-07-19 | 635 | 635 | 618 | 619 | 61,900 | 619 |
2022-07-15 | 632 | 639 | 630 | 633 | 97,600 | 633 |
2022-07-14 | 628 | 633 | 625 | 632 | 48,400 | 632 |
2022-07-13 | 620 | 627 | 620 | 627 | 26,200 | 627 |
2022-07-12 | 630 | 630 | 618 | 620 | 54,700 | 620 |
2022-07-11 | 616 | 630 | 616 | 630 | 56,400 | 630 |
2022-07-08 | 621 | 623 | 613 | 614 | 63,900 | 614 |
2022-07-07 | 618 | 620 | 612 | 618 | 31,100 | 618 |
2022-07-06 | 613 | 619 | 612 | 616 | 23,900 | 616 |
2022-07-05 | 618 | 620 | 613 | 616 | 35,500 | 616 |
2022-07-04 | 623 | 623 | 614 | 618 | 36,700 | 618 |
2022-07-01 | 630 | 630 | 612 | 619 | 56,100 | 619 |
2022-06-30 | 631 | 632 | 629 | 631 | 35,000 | 631 |
2022-06-29 | 626 | 630 | 620 | 630 | 142,400 | 630 |
2022-06-28 | 612 | 626 | 610 | 626 | 79,700 | 626 |
2022-06-27 | 616 | 616 | 609 | 609 | 58,700 | 609 |
2022-06-24 | 606 | 612 | 602 | 612 | 67,700 | 612 |
2022-06-23 | 603 | 606 | 598 | 606 | 163,500 | 606 |
2022-06-22 | 585 | 595 | 585 | 593 | 87,400 | 593 |
2022-06-21 | 580 | 585 | 575 | 583 | 84,500 | 583 |
2022-06-20 | 588 | 589 | 573 | 575 | 119,200 | 575 |
2022-06-17 | 578 | 591 | 577 | 588 | 81,700 | 588 |
2022-06-16 | 584 | 588 | 583 | 586 | 53,200 | 586 |
2022-06-15 | 581 | 584 | 578 | 578 | 75,400 | 578 |
2022-06-14 | 587 | 589 | 582 | 584 | 98,400 | 584 |
2022-06-13 | 595 | 598 | 590 | 591 | 84,800 | 591 |
2022-06-10 | 603 | 609 | 598 | 604 | 111,600 | 604 |
2022-06-09 | 611 | 612 | 601 | 604 | 160,200 | 604 |
2022-06-08 | 620 | 622 | 616 | 621 | 53,200 | 621 |
2022-06-07 | 623 | 623 | 615 | 617 | 58,700 | 617 |
2022-06-06 | 611 | 623 | 608 | 622 | 62,100 | 622 |
2022-06-03 | 621 | 621 | 612 | 613 | 44,300 | 613 |
2022-06-02 | 626 | 626 | 617 | 617 | 44,600 | 617 |
2022-06-01 | 622 | 628 | 619 | 628 | 55,400 | 628 |
2022-05-31 | 623 | 628 | 620 | 622 | 65,800 | 622 |
2022-05-30 | 616 | 625 | 612 | 625 | 174,600 | 625 |
2022-05-27 | 610 | 612 | 606 | 612 | 58,800 | 612 |
2022-05-26 | 603 | 607 | 603 | 604 | 25,300 | 604 |
2022-05-25 | 603 | 605 | 599 | 602 | 24,000 | 602 |
2022-05-24 | 607 | 612 | 603 | 603 | 49,000 | 603 |
2022-05-23 | 599 | 607 | 599 | 607 | 53,500 | 607 |
2022-05-20 | 595 | 599 | 588 | 594 | 83,100 | 594 |
2022-05-19 | 600 | 600 | 595 | 595 | 46,400 | 595 |
2022-05-18 | 608 | 610 | 603 | 607 | 60,600 | 607 |
2022-05-17 | 604 | 608 | 603 | 608 | 44,700 | 608 |
2022-05-16 | 601 | 608 | 597 | 603 | 59,100 | 603 |
2022-05-13 | 586 | 604 | 586 | 604 | 61,700 | 604 |
2022-05-12 | 597 | 604 | 585 | 585 | 56,900 | 585 |
2022-05-11 | 598 | 605 | 598 | 602 | 26,200 | 602 |
2022-05-10 | 602 | 609 | 599 | 607 | 55,800 | 607 |
2022-05-09 | 608 | 610 | 606 | 606 | 31,200 | 606 |
2022-05-06 | 603 | 611 | 603 | 611 | 84,800 | 611 |
2022-05-02 | 602 | 607 | 601 | 607 | 51,100 | 607 |
2022-04-28 | 598 | 607 | 595 | 607 | 91,100 | 607 |
2022-04-27 | 587 | 595 | 582 | 594 | 123,500 | 594 |
2022-04-26 | 587 | 589 | 585 | 587 | 36,000 | 587 |
2022-04-25 | 587 | 589 | 584 | 589 | 53,000 | 589 |
2022-04-22 | 595 | 598 | 591 | 594 | 64,500 | 594 |
2022-04-21 | 605 | 605 | 592 | 598 | 91,400 | 598 |
2022-04-20 | 599 | 607 | 596 | 604 | 137,900 | 604 |
2022-04-19 | 590 | 599 | 588 | 599 | 128,000 | 599 |
2022-04-18 | 588 | 597 | 583 | 587 | 135,800 | 587 |
2022-04-15 | 565 | 589 | 561 | 589 | 252,700 | 589 |
2022-04-14 | 551 | 557 | 551 | 552 | 52,800 | 552 |
2022-04-13 | 565 | 565 | 553 | 557 | 69,400 | 557 |
2022-04-12 | 568 | 571 | 561 | 561 | 49,900 | 561 |
2022-04-11 | 572 | 575 | 566 | 572 | 51,600 | 572 |
2022-04-08 | 579 | 579 | 569 | 570 | 81,000 | 570 |
2022-04-07 | 581 | 581 | 576 | 576 | 61,000 | 576 |
2022-04-06 | 585 | 587 | 581 | 586 | 52,200 | 586 |
2022-04-05 | 582 | 585 | 579 | 585 | 58,300 | 585 |
2022-04-04 | 584 | 585 | 579 | 579 | 25,900 | 579 |
2022-04-01 | 580 | 583 | 577 | 583 | 52,300 | 583 |
2022-03-31 | 581 | 589 | 581 | 584 | 72,500 | 584 |
2022-03-30 | 589 | 589 | 578 | 586 | 67,400 | 586 |
2022-03-29 | 587 | 587 | 578 | 583 | 105,000 | 583 |
2022-03-28 | 583 | 589 | 581 | 587 | 88,100 | 587 |
2022-03-25 | 584 | 584 | 578 | 583 | 73,900 | 583 |
2022-03-24 | 573 | 585 | 573 | 584 | 81,600 | 584 |
2022-03-23 | 574 | 579 | 571 | 576 | 109,200 | 576 |
2022-03-22 | 580 | 581 | 571 | 574 | 98,600 | 574 |
2022-03-18 | 576 | 580 | 572 | 579 | 73,700 | 579 |
2022-03-17 | 578 | 581 | 569 | 576 | 69,700 | 576 |
2022-03-16 | 577 | 584 | 572 | 578 | 90,000 | 578 |
2022-03-15 | 560 | 575 | 551 | 572 | 59,600 | 572 |
2022-03-14 | 555 | 563 | 555 | 560 | 45,700 | 560 |
2022-03-11 | 550 | 562 | 550 | 555 | 100,500 | 555 |
2022-03-10 | 549 | 554 | 545 | 554 | 105,600 | 554 |
2022-03-09 | 534 | 543 | 529 | 534 | 82,800 | 534 |
2022-03-08 | 536 | 541 | 530 | 534 | 130,000 | 534 |
2022-03-07 | 555 | 555 | 539 | 544 | 179,700 | 544 |
2022-03-04 | 575 | 575 | 562 | 562 | 81,700 | 562 |
2022-03-03 | 566 | 577 | 565 | 575 | 98,900 | 575 |
2022-03-02 | 572 | 573 | 562 | 565 | 114,300 | 565 |
2022-03-01 | 574 | 579 | 568 | 577 | 101,600 | 577 |
2022-02-28 | 563 | 575 | 559 | 571 | 187,800 | 571 |
2022-02-25 | 578 | 580 | 561 | 562 | 459,600 | 562 |
2022-02-24 | 600 | 600 | 581 | 590 | 780,100 | 590 |
2022-02-22 | 600 | 605 | 592 | 602 | 362,300 | 602 |
2022-02-21 | 608 | 609 | 603 | 604 | 187,700 | 604 |
2022-02-18 | 609 | 612 | 604 | 610 | 265,800 | 610 |
2022-02-17 | 610 | 616 | 610 | 613 | 107,100 | 613 |
2022-02-16 | 618 | 618 | 609 | 610 | 115,500 | 610 |
2022-02-15 | 614 | 617 | 609 | 612 | 113,200 | 612 |
2022-02-14 | 606 | 615 | 604 | 614 | 78,400 | 614 |
2022-02-10 | 617 | 617 | 609 | 613 | 92,000 | 613 |
2022-02-09 | 619 | 620 | 613 | 615 | 82,300 | 615 |
2022-02-08 | 613 | 618 | 612 | 618 | 58,200 | 618 |
2022-02-07 | 615 | 616 | 612 | 613 | 72,600 | 613 |
2022-02-04 | 618 | 620 | 616 | 617 | 59,400 | 617 |
2022-02-03 | 617 | 619 | 615 | 619 | 47,300 | 619 |
2022-02-02 | 612 | 618 | 610 | 617 | 77,300 | 617 |
2022-02-01 | 610 | 617 | 606 | 608 | 85,200 | 608 |
2022-01-31 | 607 | 610 | 606 | 609 | 53,300 | 609 |
2022-01-28 | 603 | 604 | 596 | 602 | 76,100 | 602 |
2022-01-27 | 597 | 598 | 591 | 593 | 78,100 | 593 |
2022-01-26 | 597 | 602 | 594 | 594 | 58,300 | 594 |
2022-01-25 | 605 | 605 | 593 | 599 | 82,000 | 599 |
2022-01-24 | 595 | 605 | 594 | 605 | 58,900 | 605 |
2022-01-21 | 585 | 594 | 582 | 592 | 96,300 | 592 |
2022-01-20 | 590 | 601 | 588 | 588 | 106,600 | 588 |
2022-01-19 | 594 | 597 | 589 | 591 | 133,500 | 591 |
2022-01-18 | 600 | 607 | 598 | 600 | 88,800 | 600 |
2022-01-17 | 609 | 611 | 597 | 598 | 146,700 | 598 |
2022-01-14 | 618 | 618 | 610 | 611 | 108,300 | 611 |
2022-01-13 | 620 | 623 | 615 | 616 | 72,000 | 616 |
2022-01-12 | 620 | 628 | 619 | 623 | 80,400 | 623 |
2022-01-11 | 612 | 619 | 612 | 616 | 77,200 | 616 |
2022-01-07 | 609 | 616 | 609 | 611 | 56,800 | 611 |
2022-01-06 | 609 | 613 | 607 | 609 | 65,500 | 609 |
2022-01-05 | 617 | 617 | 608 | 611 | 102,800 | 611 |
2022-01-04 | 611 | 618 | 604 | 617 | 96,500 | 617 |
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