マックス(6454)の株価時系列情報
マックス(6454)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,042 | 1,065 | 1,042 | 1,065 | 24,000 |
| 2001/12/27 | 1,071 | 1,071 | 1,037 | 1,061 | 66,000 |
| 2001/12/26 | 1,058 | 1,058 | 1,031 | 1,031 | 62,000 |
| 2001/12/25 | 1,083 | 1,083 | 1,051 | 1,078 | 76,000 |
| 2001/12/21 | 1,065 | 1,085 | 1,058 | 1,085 | 36,000 |
| 2001/12/20 | 1,080 | 1,085 | 1,055 | 1,085 | 51,000 |
| 2001/12/19 | 1,084 | 1,084 | 1,050 | 1,050 | 32,000 |
| 2001/12/18 | 1,099 | 1,099 | 1,065 | 1,085 | 49,000 |
| 2001/12/17 | 1,080 | 1,125 | 1,068 | 1,080 | 167,000 |
| 2001/12/14 | 1,060 | 1,073 | 1,060 | 1,060 | 90,000 |
| 2001/12/13 | 1,068 | 1,073 | 1,064 | 1,073 | 30,000 |
| 2001/12/12 | 1,065 | 1,083 | 1,065 | 1,068 | 69,000 |
| 2001/12/11 | 1,064 | 1,070 | 1,062 | 1,069 | 58,000 |
| 2001/12/10 | 1,085 | 1,085 | 1,065 | 1,066 | 99,000 |
| 2001/12/07 | 1,074 | 1,080 | 1,072 | 1,079 | 41,000 |
| 2001/12/06 | 1,094 | 1,094 | 1,074 | 1,079 | 48,000 |
| 2001/12/05 | 1,097 | 1,097 | 1,079 | 1,081 | 76,000 |
| 2001/12/04 | 1,099 | 1,099 | 1,079 | 1,079 | 49,000 |
| 2001/12/03 | 1,074 | 1,087 | 1,072 | 1,079 | 39,000 |
| 2001/11/30 | 1,106 | 1,106 | 1,079 | 1,079 | 62,000 |
| 2001/11/29 | 1,075 | 1,080 | 1,064 | 1,066 | 10,000 |
| 2001/11/28 | 1,080 | 1,082 | 1,075 | 1,075 | 81,000 |
| 2001/11/27 | 1,110 | 1,118 | 1,080 | 1,084 | 31,000 |
| 2001/11/26 | 1,067 | 1,099 | 1,067 | 1,099 | 57,000 |
| 2001/11/22 | 1,098 | 1,110 | 1,090 | 1,107 | 45,000 |
| 2001/11/21 | 1,073 | 1,085 | 1,070 | 1,085 | 19,000 |
| 2001/11/20 | 1,070 | 1,070 | 1,062 | 1,063 | 20,000 |
| 2001/11/19 | 1,051 | 1,058 | 1,051 | 1,055 | 17,000 |
| 2001/11/16 | 1,070 | 1,070 | 1,051 | 1,051 | 25,000 |
| 2001/11/15 | 1,072 | 1,074 | 1,065 | 1,071 | 25,000 |
| 2001/11/14 | 1,051 | 1,072 | 1,050 | 1,072 | 16,000 |
| 2001/11/13 | 1,062 | 1,062 | 1,042 | 1,050 | 28,000 |
| 2001/11/12 | 1,050 | 1,063 | 1,032 | 1,063 | 30,000 |
| 2001/11/09 | 1,044 | 1,062 | 1,044 | 1,050 | 36,000 |
| 2001/11/08 | 1,070 | 1,070 | 1,064 | 1,064 | 19,000 |
| 2001/11/07 | 1,062 | 1,065 | 1,045 | 1,065 | 30,000 |
| 2001/11/06 | 1,050 | 1,050 | 1,030 | 1,042 | 33,000 |
| 2001/11/05 | 1,045 | 1,067 | 1,025 | 1,067 | 66,000 |
| 2001/11/02 | 1,049 | 1,050 | 1,027 | 1,044 | 36,000 |
| 2001/11/01 | 1,067 | 1,077 | 1,042 | 1,042 | 79,000 |
| 2001/10/31 | 1,067 | 1,084 | 1,067 | 1,067 | 16,000 |
| 2001/10/30 | 1,139 | 1,139 | 1,070 | 1,075 | 64,000 |
| 2001/10/29 | 1,116 | 1,119 | 1,116 | 1,119 | 5,000 |
| 2001/10/26 | 1,137 | 1,140 | 1,115 | 1,115 | 35,000 |
| 2001/10/25 | 1,120 | 1,130 | 1,110 | 1,130 | 23,000 |
| 2001/10/24 | 1,090 | 1,119 | 1,090 | 1,100 | 28,000 |
| 2001/10/23 | 1,095 | 1,128 | 1,084 | 1,093 | 72,000 |
| 2001/10/22 | 1,106 | 1,106 | 1,086 | 1,095 | 30,000 |
| 2001/10/19 | 1,045 | 1,086 | 1,045 | 1,086 | 25,000 |
| 2001/10/18 | 1,025 | 1,048 | 1,025 | 1,045 | 37,000 |
| 2001/10/17 | 1,045 | 1,045 | 1,037 | 1,045 | 37,000 |
| 2001/10/16 | 1,041 | 1,050 | 1,040 | 1,045 | 62,000 |
| 2001/10/15 | 1,082 | 1,082 | 1,038 | 1,054 | 21,000 |
| 2001/10/12 | 1,089 | 1,089 | 1,069 | 1,082 | 33,000 |
| 2001/10/11 | 1,053 | 1,069 | 1,053 | 1,069 | 69,000 |
| 2001/10/10 | 1,040 | 1,050 | 1,039 | 1,042 | 146,000 |
| 2001/10/09 | 1,020 | 1,030 | 1,005 | 1,005 | 221,000 |
| 2001/10/05 | 1,055 | 1,055 | 1,000 | 1,000 | 228,000 |
| 2001/10/04 | 1,040 | 1,040 | 1,015 | 1,015 | 181,000 |
| 2001/10/03 | 1,040 | 1,041 | 1,015 | 1,020 | 180,000 |
| 2001/10/02 | 1,063 | 1,063 | 1,020 | 1,020 | 151,000 |
| 2001/10/01 | 1,140 | 1,140 | 1,097 | 1,103 | 102,000 |
| 2001/09/28 | 1,060 | 1,100 | 1,059 | 1,100 | 28,000 |
| 2001/09/27 | 1,080 | 1,081 | 1,051 | 1,051 | 12,000 |
| 2001/09/26 | 1,065 | 1,100 | 1,049 | 1,080 | 35,000 |
| 2001/09/25 | 1,050 | 1,073 | 1,013 | 1,065 | 59,000 |
| 2001/09/21 | 986 | 1,027 | 966 | 1,010 | 61,000 |
| 2001/09/20 | 970 | 970 | 950 | 957 | 63,000 |
| 2001/09/19 | 940 | 1,000 | 940 | 970 | 68,000 |
| 2001/09/18 | 909 | 950 | 909 | 950 | 32,000 |
| 2001/09/17 | 920 | 923 | 910 | 915 | 88,000 |
| 2001/09/14 | 920 | 941 | 920 | 936 | 74,000 |
| 2001/09/13 | 901 | 920 | 880 | 920 | 56,000 |
| 2001/09/12 | 921 | 922 | 921 | 921 | 29,000 |
| 2001/09/11 | 1,000 | 1,000 | 970 | 971 | 73,000 |
| 2001/09/10 | 987 | 1,010 | 987 | 1,010 | 13,000 |
| 2001/09/07 | 1,013 | 1,039 | 1,008 | 1,017 | 26,000 |
| 2001/09/06 | 1,052 | 1,075 | 1,040 | 1,055 | 21,000 |
| 2001/09/05 | 1,065 | 1,065 | 1,051 | 1,051 | 58,000 |
| 2001/09/04 | 1,065 | 1,074 | 1,051 | 1,065 | 63,000 |
| 2001/09/03 | 1,071 | 1,075 | 1,065 | 1,065 | 31,000 |
| 2001/08/31 | 1,099 | 1,099 | 1,068 | 1,071 | 55,000 |
| 2001/08/30 | 1,119 | 1,119 | 1,082 | 1,087 | 38,000 |
| 2001/08/29 | 1,144 | 1,144 | 1,120 | 1,120 | 49,000 |
| 2001/08/28 | 1,165 | 1,165 | 1,135 | 1,144 | 69,000 |
| 2001/08/27 | 1,170 | 1,180 | 1,164 | 1,164 | 41,000 |
| 2001/08/24 | 1,113 | 1,136 | 1,113 | 1,130 | 28,000 |
| 2001/08/23 | 1,111 | 1,128 | 1,111 | 1,127 | 17,000 |
| 2001/08/22 | 1,152 | 1,157 | 1,131 | 1,131 | 19,000 |
| 2001/08/21 | 1,200 | 1,212 | 1,130 | 1,152 | 27,000 |
| 2001/08/20 | 1,247 | 1,247 | 1,201 | 1,201 | 18,000 |
| 2001/08/17 | 1,280 | 1,280 | 1,212 | 1,227 | 37,000 |
| 2001/08/16 | 1,238 | 1,260 | 1,225 | 1,260 | 47,000 |
| 2001/08/15 | 1,265 | 1,285 | 1,250 | 1,254 | 37,000 |
| 2001/08/14 | 1,272 | 1,289 | 1,265 | 1,265 | 88,000 |
| 2001/08/13 | 1,319 | 1,320 | 1,300 | 1,306 | 41,000 |
| 2001/08/10 | 1,314 | 1,320 | 1,308 | 1,320 | 60,000 |
| 2001/08/09 | 1,295 | 1,316 | 1,295 | 1,315 | 27,000 |
| 2001/08/08 | 1,320 | 1,327 | 1,314 | 1,315 | 40,000 |
| 2001/08/07 | 1,304 | 1,350 | 1,304 | 1,332 | 59,000 |
| 2001/08/06 | 1,370 | 1,370 | 1,345 | 1,349 | 101,000 |
| 2001/08/03 | 1,378 | 1,400 | 1,362 | 1,370 | 67,000 |
| 2001/08/02 | 1,380 | 1,395 | 1,378 | 1,395 | 61,000 |
| 2001/08/01 | 1,368 | 1,395 | 1,368 | 1,395 | 32,000 |
| 2001/07/31 | 1,380 | 1,397 | 1,365 | 1,368 | 54,000 |
| 2001/07/30 | 1,440 | 1,440 | 1,395 | 1,400 | 110,000 |
| 2001/07/27 | 1,354 | 1,405 | 1,354 | 1,405 | 41,000 |
| 2001/07/26 | 1,316 | 1,388 | 1,312 | 1,353 | 81,000 |
| 2001/07/25 | 1,356 | 1,380 | 1,325 | 1,325 | 45,000 |
| 2001/07/24 | 1,326 | 1,360 | 1,318 | 1,359 | 46,000 |
| 2001/07/23 | 1,330 | 1,330 | 1,313 | 1,325 | 49,000 |
| 2001/07/19 | 1,369 | 1,369 | 1,325 | 1,325 | 45,000 |
| 2001/07/18 | 1,410 | 1,410 | 1,369 | 1,369 | 32,000 |
| 2001/07/17 | 1,409 | 1,409 | 1,400 | 1,400 | 74,000 |
| 2001/07/16 | 1,401 | 1,410 | 1,401 | 1,406 | 13,000 |
| 2001/07/13 | 1,404 | 1,405 | 1,404 | 1,404 | 17,000 |
| 2001/07/12 | 1,398 | 1,411 | 1,398 | 1,404 | 39,000 |
| 2001/07/11 | 1,405 | 1,415 | 1,392 | 1,396 | 59,000 |
| 2001/07/10 | 1,418 | 1,418 | 1,406 | 1,408 | 65,000 |
| 2001/07/09 | 1,367 | 1,418 | 1,354 | 1,418 | 17,000 |
| 2001/07/06 | 1,455 | 1,455 | 1,406 | 1,406 | 20,000 |
| 2001/07/05 | 1,444 | 1,470 | 1,444 | 1,455 | 114,000 |
| 2001/07/04 | 1,439 | 1,440 | 1,406 | 1,438 | 36,000 |
| 2001/07/03 | 1,430 | 1,448 | 1,411 | 1,440 | 91,000 |
| 2001/07/02 | 1,430 | 1,430 | 1,381 | 1,393 | 83,000 |
| 2001/06/29 | 1,382 | 1,410 | 1,380 | 1,397 | 81,000 |
| 2001/06/28 | 1,361 | 1,389 | 1,341 | 1,362 | 172,000 |
| 2001/06/27 | 1,410 | 1,410 | 1,400 | 1,401 | 23,000 |
| 2001/06/26 | 1,420 | 1,430 | 1,403 | 1,430 | 32,000 |
| 2001/06/25 | 1,417 | 1,428 | 1,413 | 1,420 | 50,000 |
| 2001/06/22 | 1,439 | 1,439 | 1,410 | 1,430 | 66,000 |
| 2001/06/21 | 1,365 | 1,395 | 1,362 | 1,362 | 26,000 |
| 2001/06/20 | 1,380 | 1,380 | 1,360 | 1,362 | 44,000 |
| 2001/06/19 | 1,426 | 1,426 | 1,370 | 1,370 | 78,000 |
| 2001/06/18 | 1,413 | 1,443 | 1,405 | 1,426 | 74,000 |
| 2001/06/15 | 1,351 | 1,382 | 1,351 | 1,380 | 27,000 |
| 2001/06/14 | 1,395 | 1,416 | 1,395 | 1,411 | 29,000 |
| 2001/06/13 | 1,408 | 1,424 | 1,386 | 1,419 | 74,000 |
| 2001/06/12 | 1,447 | 1,447 | 1,427 | 1,427 | 35,000 |
| 2001/06/11 | 1,450 | 1,460 | 1,445 | 1,447 | 18,000 |
| 2001/06/08 | 1,443 | 1,470 | 1,435 | 1,468 | 142,000 |
| 2001/06/07 | 1,435 | 1,449 | 1,432 | 1,445 | 55,000 |
| 2001/06/06 | 1,431 | 1,440 | 1,425 | 1,438 | 63,000 |
| 2001/06/05 | 1,439 | 1,445 | 1,422 | 1,427 | 96,000 |
| 2001/06/04 | 1,419 | 1,443 | 1,419 | 1,435 | 62,000 |
| 2001/06/01 | 1,400 | 1,420 | 1,384 | 1,419 | 76,000 |
| 2001/05/31 | 1,390 | 1,409 | 1,383 | 1,400 | 68,000 |
| 2001/05/30 | 1,410 | 1,414 | 1,399 | 1,410 | 75,000 |
| 2001/05/29 | 1,385 | 1,405 | 1,365 | 1,400 | 113,000 |
| 2001/05/28 | 1,349 | 1,390 | 1,349 | 1,383 | 37,000 |
| 2001/05/25 | 1,380 | 1,390 | 1,380 | 1,389 | 76,000 |
| 2001/05/24 | 1,363 | 1,380 | 1,340 | 1,380 | 41,000 |
| 2001/05/23 | 1,359 | 1,385 | 1,359 | 1,380 | 38,000 |
| 2001/05/22 | 1,376 | 1,390 | 1,370 | 1,379 | 134,000 |
| 2001/05/21 | 1,350 | 1,370 | 1,350 | 1,369 | 58,000 |
| 2001/05/18 | 1,311 | 1,350 | 1,311 | 1,349 | 34,000 |
| 2001/05/17 | 1,313 | 1,335 | 1,313 | 1,329 | 38,000 |
| 2001/05/16 | 1,302 | 1,330 | 1,302 | 1,312 | 45,000 |
| 2001/05/15 | 1,280 | 1,320 | 1,275 | 1,301 | 42,000 |
| 2001/05/14 | 1,286 | 1,300 | 1,286 | 1,300 | 18,000 |
| 2001/05/11 | 1,305 | 1,330 | 1,295 | 1,306 | 18,000 |
| 2001/05/10 | 1,292 | 1,323 | 1,292 | 1,323 | 93,000 |
| 2001/05/09 | 1,289 | 1,300 | 1,265 | 1,287 | 110,000 |
| 2001/05/08 | 1,296 | 1,305 | 1,283 | 1,300 | 108,000 |
| 2001/05/07 | 1,399 | 1,399 | 1,340 | 1,340 | 78,000 |
| 2001/05/02 | 1,360 | 1,370 | 1,350 | 1,369 | 94,000 |
| 2001/05/01 | 1,350 | 1,360 | 1,340 | 1,360 | 103,000 |
| 2001/04/27 | 1,300 | 1,301 | 1,280 | 1,300 | 35,000 |
| 2001/04/26 | 1,268 | 1,317 | 1,268 | 1,317 | 118,000 |
| 2001/04/25 | 1,279 | 1,279 | 1,245 | 1,269 | 68,000 |
| 2001/04/24 | 1,210 | 1,260 | 1,200 | 1,260 | 92,000 |
| 2001/04/23 | 1,280 | 1,280 | 1,240 | 1,250 | 70,000 |
| 2001/04/20 | 1,270 | 1,274 | 1,240 | 1,240 | 59,000 |
| 2001/04/19 | 1,284 | 1,290 | 1,246 | 1,270 | 100,000 |
| 2001/04/18 | 1,239 | 1,272 | 1,239 | 1,260 | 93,000 |
| 2001/04/17 | 1,250 | 1,250 | 1,226 | 1,239 | 65,000 |
| 2001/04/16 | 1,255 | 1,255 | 1,210 | 1,230 | 67,000 |
| 2001/04/13 | 1,245 | 1,259 | 1,238 | 1,241 | 109,000 |
| 2001/04/12 | 1,220 | 1,250 | 1,180 | 1,235 | 231,000 |
| 2001/04/11 | 1,116 | 1,249 | 1,116 | 1,249 | 272,000 |
| 2001/04/10 | 1,109 | 1,120 | 1,062 | 1,101 | 67,000 |
| 2001/04/09 | 1,136 | 1,136 | 1,100 | 1,106 | 276,000 |
| 2001/04/06 | 1,124 | 1,145 | 1,124 | 1,140 | 75,000 |
| 2001/04/05 | 1,137 | 1,143 | 1,113 | 1,113 | 61,000 |
| 2001/04/04 | 1,089 | 1,130 | 1,089 | 1,120 | 68,000 |
| 2001/04/03 | 1,080 | 1,115 | 1,080 | 1,115 | 105,000 |
| 2001/04/02 | 1,070 | 1,072 | 1,069 | 1,070 | 42,000 |
| 2001/03/30 | 1,071 | 1,100 | 1,068 | 1,070 | 18,000 |
| 2001/03/29 | 1,110 | 1,114 | 1,065 | 1,069 | 72,000 |
| 2001/03/28 | 1,098 | 1,120 | 1,089 | 1,115 | 51,000 |
| 2001/03/27 | 1,052 | 1,092 | 1,052 | 1,078 | 64,000 |
| 2001/03/26 | 1,085 | 1,108 | 1,050 | 1,108 | 118,000 |
| 2001/03/23 | 1,080 | 1,080 | 1,020 | 1,025 | 178,000 |
| 2001/03/22 | 1,060 | 1,082 | 1,060 | 1,080 | 66,000 |
| 2001/03/21 | 1,001 | 1,028 | 997 | 1,028 | 156,000 |
| 2001/03/19 | 1,000 | 1,020 | 997 | 1,000 | 61,000 |
| 2001/03/16 | 1,015 | 1,026 | 980 | 980 | 147,000 |
| 2001/03/15 | 1,000 | 1,015 | 970 | 1,015 | 68,000 |
| 2001/03/14 | 1,047 | 1,047 | 1,005 | 1,006 | 103,000 |
| 2001/03/13 | 1,042 | 1,042 | 999 | 999 | 108,000 |
| 2001/03/12 | 1,084 | 1,084 | 1,043 | 1,043 | 56,000 |
| 2001/03/09 | 1,068 | 1,088 | 1,060 | 1,064 | 144,000 |
| 2001/03/08 | 1,100 | 1,100 | 1,066 | 1,066 | 36,000 |
| 2001/03/07 | 1,076 | 1,100 | 1,076 | 1,100 | 25,000 |
| 2001/03/06 | 1,060 | 1,070 | 1,060 | 1,068 | 9,000 |
| 2001/03/05 | 1,049 | 1,089 | 1,049 | 1,075 | 56,000 |
| 2001/03/02 | 1,100 | 1,129 | 1,009 | 1,032 | 220,000 |
| 2001/03/01 | 1,131 | 1,147 | 1,100 | 1,100 | 74,000 |
| 2001/02/28 | 1,155 | 1,155 | 1,122 | 1,130 | 69,000 |
| 2001/02/27 | 1,121 | 1,129 | 1,105 | 1,115 | 53,000 |
| 2001/02/26 | 1,070 | 1,095 | 1,070 | 1,081 | 32,000 |
| 2001/02/23 | 1,055 | 1,065 | 1,040 | 1,053 | 82,000 |
| 2001/02/22 | 1,090 | 1,093 | 1,055 | 1,055 | 24,000 |
| 2001/02/21 | 1,099 | 1,106 | 1,060 | 1,070 | 29,000 |
| 2001/02/20 | 1,135 | 1,135 | 1,081 | 1,119 | 31,000 |
| 2001/02/19 | 1,083 | 1,103 | 1,083 | 1,095 | 23,000 |
| 2001/02/16 | 1,105 | 1,105 | 1,079 | 1,083 | 20,000 |
| 2001/02/15 | 1,070 | 1,100 | 1,069 | 1,099 | 36,000 |
| 2001/02/14 | 1,051 | 1,080 | 1,050 | 1,062 | 41,000 |
| 2001/02/13 | 1,061 | 1,061 | 1,035 | 1,054 | 54,000 |
| 2001/02/09 | 1,050 | 1,075 | 1,050 | 1,061 | 33,000 |
| 2001/02/08 | 1,079 | 1,079 | 1,035 | 1,035 | 82,000 |
| 2001/02/07 | 1,054 | 1,095 | 1,053 | 1,079 | 40,000 |
| 2001/02/06 | 1,078 | 1,079 | 1,050 | 1,052 | 48,000 |
| 2001/02/05 | 1,082 | 1,100 | 1,060 | 1,061 | 96,000 |
| 2001/02/02 | 1,060 | 1,080 | 1,059 | 1,062 | 315,000 |
| 2001/02/01 | 1,080 | 1,080 | 1,050 | 1,059 | 31,000 |
| 2001/01/31 | 1,040 | 1,060 | 1,040 | 1,060 | 45,000 |
| 2001/01/30 | 1,069 | 1,089 | 1,042 | 1,046 | 56,000 |
| 2001/01/29 | 1,054 | 1,056 | 1,040 | 1,040 | 25,000 |
| 2001/01/26 | 1,058 | 1,058 | 1,050 | 1,050 | 13,000 |
| 2001/01/25 | 1,069 | 1,069 | 1,058 | 1,058 | 24,000 |
| 2001/01/24 | 1,065 | 1,065 | 1,064 | 1,065 | 27,000 |
| 2001/01/23 | 1,090 | 1,090 | 1,065 | 1,065 | 23,000 |
| 2001/01/22 | 1,084 | 1,098 | 1,050 | 1,080 | 33,000 |
| 2001/01/19 | 1,044 | 1,084 | 1,044 | 1,084 | 19,000 |
| 2001/01/18 | 1,032 | 1,079 | 1,032 | 1,075 | 16,000 |
| 2001/01/17 | 1,068 | 1,074 | 1,032 | 1,032 | 56,000 |
| 2001/01/16 | 1,039 | 1,069 | 1,031 | 1,069 | 20,000 |
| 2001/01/15 | 1,050 | 1,050 | 1,021 | 1,039 | 29,000 |
| 2001/01/12 | 1,020 | 1,059 | 1,017 | 1,020 | 28,000 |
| 2001/01/11 | 1,080 | 1,080 | 1,020 | 1,058 | 24,000 |
| 2001/01/10 | 1,086 | 1,096 | 1,085 | 1,086 | 10,000 |
| 2001/01/09 | 1,104 | 1,108 | 1,080 | 1,095 | 28,000 |
| 2001/01/05 | 1,160 | 1,160 | 1,119 | 1,144 | 34,000 |
| 2001/01/04 | 1,110 | 1,120 | 1,080 | 1,080 | 26,000 |