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
2022-12-3066466666066025,500660
2022-12-2966066465366432,500664
2022-12-2866066065366027,800660
2022-12-2765566065566028,900660
2022-12-2664365064264919,900649
2022-12-2364564864164232,000642
2022-12-2264965264464829,400648
2022-12-2165465564764852,300648
2022-12-2066266465165450,700654
2022-12-1965766465766118,300661
2022-12-1666066365565743,400657
2022-12-1565566365466331,300663
2022-12-1465265565065524,300655
2022-12-1365465764965229,800652
2022-12-1265265264565023,600650
2022-12-0965065564965224,100652
2022-12-0864464763764729,900647
2022-12-0763064163063932,000639
2022-12-0663663862963238,900632
2022-12-0564264263664026,000640
2022-12-0265365363964245,500642
2022-12-0166466565365335,600653
2022-11-3066967166266223,500662
2022-11-2967367366667325,300673
2022-11-2868368367267324,400673
2022-11-2568468467968312,900683
2022-11-2468168367668340,300683
2022-11-2267467867367640,000676
2022-11-2166167066167025,400670
2022-11-1867067466166129,200661
2022-11-1766567066566819,500668
2022-11-1665766465366320,500663
2022-11-1565665864965318,200653
2022-11-1466466565165121,500651
2022-11-1167167166166427,300664
2022-11-1066366565966127,900661
2022-11-0966866966566820,000668
2022-11-0867267266866926,800669
2022-11-0766267165866729,900667
2022-11-0466066365465946,000659
2022-11-0268168366266469,000664
2022-11-0168268568068528,600685
2022-10-3167868467568448,800684
2022-10-28660682659675198,700675
2022-10-2768268266266454,600664
2022-10-2667868267068270,800682
2022-10-2567068066867855,400678
2022-10-2468168166666740,700667
2022-10-2167868267467468,900674
2022-10-2067667867267737,700677
2022-10-19658677656677127,500677
2022-10-1866766765565553,400655
2022-10-17650668650661178,200661
2022-10-1464064463364470,000644
2022-10-1364364363063039,800630
2022-10-1263564363564267,500642
2022-10-1162863662863562,200635
2022-10-0762263062262731,500627
2022-10-0663363563063332,500633
2022-10-0563563562663029,000630
2022-10-0462563062563037,300630
2022-10-0361862061161535,700615
2022-09-3061963261962352,900623
2022-09-2961562561362562,600625
2022-09-28611611593606106,800606
2022-09-2760861760661136,100611
2022-09-2661561560460533,600605
2022-09-2261862261461734,200617
2022-09-2162562561761824,700618
2022-09-2062263262262540,200625
2022-09-1662062462062230,200622
2022-09-1562162462062014,400620
2022-09-1462562962262229,100622
2022-09-1363063462863118,800631
2022-09-1262563062463016,000630
2022-09-0961762461762031,700620
2022-09-0861362161262043,600620
2022-09-0761261860461056,400610
2022-09-0661462161261555,500615
2022-09-0561862060961046,800610
2022-09-0263063062062228,900622
2022-09-0163263862462546,300625
2022-08-3163464363463520,900635
2022-08-3063164063064028,700640
2022-08-2962763262762732,600627
2022-08-2664164163663919,800639
2022-08-2564164163764012,200640
2022-08-2464264263963916,200639
2022-08-2364664664064221,800642
2022-08-2264164663964632,100646
2022-08-1964264363964013,400640
2022-08-1864564563763932,300639
2022-08-1764364863964544,900645
2022-08-1664364363463927,000639
2022-08-1564364363964330,400643
2022-08-1263664363564358,300643
2022-08-1062363562163531,800635
2022-08-0962662662362311,300623
2022-08-0862762862162623,300626
2022-08-0562162762162722,300627
2022-08-0462862862062220,100622
2022-08-0363263262162526,700625
2022-08-0263463662762721,100627
2022-08-0163063562563537,400635
2022-07-2963863862462634,100626
2022-07-2862863762363664,300636
2022-07-2763463462362328,200623
2022-07-2664064163363722,400637
2022-07-2563163863063833,800638
2022-07-2263463663163141,800631
2022-07-2163063562763528,800635
2022-07-2062663062363038,200630
2022-07-1963563561861961,900619
2022-07-1563263963063397,600633
2022-07-1462863362563248,400632
2022-07-1362062762062726,200627
2022-07-1263063061862054,700620
2022-07-1161663061663056,400630
2022-07-0862162361361463,900614
2022-07-0761862061261831,100618
2022-07-0661361961261623,900616
2022-07-0561862061361635,500616
2022-07-0462362361461836,700618
2022-07-0163063061261956,100619
2022-06-3063163262963135,000631
2022-06-29626630620630142,400630
2022-06-2861262661062679,700626
2022-06-2761661660960958,700609
2022-06-2460661260261267,700612
2022-06-23603606598606163,500606
2022-06-2258559558559387,400593
2022-06-2158058557558384,500583
2022-06-20588589573575119,200575
2022-06-1757859157758881,700588
2022-06-1658458858358653,200586
2022-06-1558158457857875,400578
2022-06-1458758958258498,400584
2022-06-1359559859059184,800591
2022-06-10603609598604111,600604
2022-06-09611612601604160,200604
2022-06-0862062261662153,200621
2022-06-0762362361561758,700617
2022-06-0661162360862262,100622
2022-06-0362162161261344,300613
2022-06-0262662661761744,600617
2022-06-0162262861962855,400628
2022-05-3162362862062265,800622
2022-05-30616625612625174,600625
2022-05-2761061260661258,800612
2022-05-2660360760360425,300604
2022-05-2560360559960224,000602
2022-05-2460761260360349,000603
2022-05-2359960759960753,500607
2022-05-2059559958859483,100594
2022-05-1960060059559546,400595
2022-05-1860861060360760,600607
2022-05-1760460860360844,700608
2022-05-1660160859760359,100603
2022-05-1358660458660461,700604
2022-05-1259760458558556,900585
2022-05-1159860559860226,200602
2022-05-1060260959960755,800607
2022-05-0960861060660631,200606
2022-05-0660361160361184,800611
2022-05-0260260760160751,100607
2022-04-2859860759560791,100607
2022-04-27587595582594123,500594
2022-04-2658758958558736,000587
2022-04-2558758958458953,000589
2022-04-2259559859159464,500594
2022-04-2160560559259891,400598
2022-04-20599607596604137,900604
2022-04-19590599588599128,000599
2022-04-18588597583587135,800587
2022-04-15565589561589252,700589
2022-04-1455155755155252,800552
2022-04-1356556555355769,400557
2022-04-1256857156156149,900561
2022-04-1157257556657251,600572
2022-04-0857957956957081,000570
2022-04-0758158157657661,000576
2022-04-0658558758158652,200586
2022-04-0558258557958558,300585
2022-04-0458458557957925,900579
2022-04-0158058357758352,300583
2022-03-3158158958158472,500584
2022-03-3058958957858667,400586
2022-03-29587587578583105,000583
2022-03-2858358958158788,100587
2022-03-2558458457858373,900583
2022-03-2457358557358481,600584
2022-03-23574579571576109,200576
2022-03-2258058157157498,600574
2022-03-1857658057257973,700579
2022-03-1757858156957669,700576
2022-03-1657758457257890,000578
2022-03-1556057555157259,600572
2022-03-1455556355556045,700560
2022-03-11550562550555100,500555
2022-03-10549554545554105,600554
2022-03-0953454352953482,800534
2022-03-08536541530534130,000534
2022-03-07555555539544179,700544
2022-03-0457557556256281,700562
2022-03-0356657756557598,900575
2022-03-02572573562565114,300565
2022-03-01574579568577101,600577
2022-02-28563575559571187,800571
2022-02-25578580561562459,600562
2022-02-24600600581590780,100590
2022-02-22600605592602362,300602
2022-02-21608609603604187,700604
2022-02-18609612604610265,800610
2022-02-17610616610613107,100613
2022-02-16618618609610115,500610
2022-02-15614617609612113,200612
2022-02-1460661560461478,400614
2022-02-1061761760961392,000613
2022-02-0961962061361582,300615
2022-02-0861361861261858,200618
2022-02-0761561661261372,600613
2022-02-0461862061661759,400617
2022-02-0361761961561947,300619
2022-02-0261261861061777,300617
2022-02-0161061760660885,200608
2022-01-3160761060660953,300609
2022-01-2860360459660276,100602
2022-01-2759759859159378,100593
2022-01-2659760259459458,300594
2022-01-2560560559359982,000599
2022-01-2459560559460558,900605
2022-01-2158559458259296,300592
2022-01-20590601588588106,600588
2022-01-19594597589591133,500591
2022-01-1860060759860088,800600
2022-01-17609611597598146,700598
2022-01-14618618610611108,300611
2022-01-1362062361561672,000616
2022-01-1262062861962380,400623
2022-01-1161261961261677,200616
2022-01-0760961660961156,800611
2022-01-0660961360760965,500609
2022-01-05617617608611102,800611
2022-01-0461161860461796,500617

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