マクセル(6810)の株価時系列情報
マクセル(6810)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,967 | 1,997 | 1,961 | 1,996 | 92,100 |
| 2016/12/29 | 2,010 | 2,011 | 1,965 | 1,981 | 126,700 |
| 2016/12/28 | 2,022 | 2,037 | 2,020 | 2,033 | 66,200 |
| 2016/12/27 | 2,022 | 2,043 | 2,010 | 2,026 | 74,300 |
| 2016/12/26 | 2,045 | 2,046 | 2,020 | 2,021 | 153,000 |
| 2016/12/22 | 2,029 | 2,057 | 2,011 | 2,051 | 102,900 |
| 2016/12/21 | 2,063 | 2,063 | 2,033 | 2,040 | 87,300 |
| 2016/12/20 | 2,069 | 2,070 | 2,043 | 2,063 | 98,700 |
| 2016/12/19 | 2,093 | 2,115 | 2,071 | 2,079 | 294,600 |
| 2016/12/16 | 2,034 | 2,086 | 2,029 | 2,085 | 270,000 |
| 2016/12/15 | 2,000 | 2,032 | 1,999 | 2,025 | 143,800 |
| 2016/12/14 | 2,026 | 2,033 | 1,989 | 1,994 | 137,500 |
| 2016/12/13 | 2,014 | 2,037 | 1,989 | 2,033 | 228,700 |
| 2016/12/12 | 2,000 | 2,031 | 1,987 | 2,026 | 339,500 |
| 2016/12/09 | 1,988 | 1,998 | 1,967 | 1,996 | 224,300 |
| 2016/12/08 | 2,004 | 2,017 | 1,996 | 2,014 | 252,100 |
| 2016/12/07 | 1,970 | 2,002 | 1,970 | 1,997 | 268,300 |
| 2016/12/06 | 1,955 | 1,959 | 1,943 | 1,953 | 288,900 |
| 2016/12/05 | 1,976 | 1,980 | 1,911 | 1,929 | 236,600 |
| 2016/12/02 | 2,010 | 2,010 | 1,977 | 1,980 | 141,300 |
| 2016/12/01 | 2,030 | 2,044 | 2,019 | 2,030 | 289,500 |
| 2016/11/30 | 1,978 | 2,010 | 1,964 | 2,005 | 208,800 |
| 2016/11/29 | 1,976 | 1,977 | 1,952 | 1,970 | 144,000 |
| 2016/11/28 | 2,001 | 2,005 | 1,985 | 1,994 | 98,500 |
| 2016/11/25 | 1,988 | 2,019 | 1,988 | 1,992 | 132,700 |
| 2016/11/24 | 1,980 | 2,024 | 1,978 | 2,001 | 288,100 |
| 2016/11/22 | 1,974 | 1,974 | 1,933 | 1,939 | 240,500 |
| 2016/11/21 | 1,973 | 1,977 | 1,961 | 1,966 | 92,400 |
| 2016/11/18 | 1,975 | 2,009 | 1,963 | 1,984 | 272,700 |
| 2016/11/17 | 1,974 | 1,975 | 1,943 | 1,950 | 182,400 |
| 2016/11/16 | 1,979 | 1,996 | 1,966 | 1,973 | 130,000 |
| 2016/11/15 | 1,960 | 1,972 | 1,941 | 1,951 | 187,500 |
| 2016/11/14 | 1,976 | 2,013 | 1,963 | 1,972 | 208,200 |
| 2016/11/11 | 2,001 | 2,050 | 1,936 | 1,954 | 462,000 |
| 2016/11/10 | 1,970 | 1,998 | 1,969 | 1,992 | 317,800 |
| 2016/11/09 | 1,950 | 1,989 | 1,853 | 1,871 | 455,300 |
| 2016/11/08 | 1,902 | 1,945 | 1,889 | 1,912 | 183,800 |
| 2016/11/07 | 1,934 | 1,976 | 1,890 | 1,902 | 362,400 |
| 2016/11/04 | 1,874 | 1,959 | 1,873 | 1,940 | 594,100 |
| 2016/11/02 | 1,881 | 1,891 | 1,867 | 1,873 | 432,500 |
| 2016/11/01 | 1,906 | 1,917 | 1,888 | 1,913 | 408,700 |
| 2016/10/31 | 1,909 | 1,923 | 1,884 | 1,915 | 530,000 |
| 2016/10/28 | 1,922 | 1,940 | 1,837 | 1,922 | 2,082,600 |
| 2016/10/27 | 1,650 | 1,687 | 1,635 | 1,642 | 765,600 |
| 2016/10/26 | 1,610 | 1,632 | 1,609 | 1,632 | 246,700 |
| 2016/10/25 | 1,612 | 1,628 | 1,604 | 1,610 | 262,400 |
| 2016/10/24 | 1,626 | 1,635 | 1,610 | 1,615 | 155,600 |
| 2016/10/21 | 1,635 | 1,642 | 1,619 | 1,625 | 216,700 |
| 2016/10/20 | 1,618 | 1,643 | 1,616 | 1,632 | 234,100 |
| 2016/10/19 | 1,611 | 1,623 | 1,604 | 1,621 | 177,200 |
| 2016/10/18 | 1,588 | 1,615 | 1,588 | 1,611 | 225,500 |
| 2016/10/17 | 1,574 | 1,593 | 1,567 | 1,587 | 150,900 |
| 2016/10/14 | 1,581 | 1,590 | 1,564 | 1,578 | 163,300 |
| 2016/10/13 | 1,557 | 1,578 | 1,551 | 1,562 | 160,800 |
| 2016/10/12 | 1,547 | 1,567 | 1,538 | 1,556 | 124,200 |
| 2016/10/11 | 1,542 | 1,574 | 1,539 | 1,564 | 184,200 |
| 2016/10/07 | 1,581 | 1,581 | 1,553 | 1,562 | 202,900 |
| 2016/10/06 | 1,610 | 1,623 | 1,593 | 1,593 | 130,400 |
| 2016/10/05 | 1,600 | 1,619 | 1,592 | 1,600 | 183,400 |
| 2016/10/04 | 1,570 | 1,606 | 1,561 | 1,606 | 138,500 |
| 2016/10/03 | 1,567 | 1,570 | 1,547 | 1,556 | 130,100 |
| 2016/09/30 | 1,545 | 1,560 | 1,539 | 1,550 | 104,100 |
| 2016/09/29 | 1,559 | 1,590 | 1,557 | 1,583 | 92,700 |
| 2016/09/28 | 1,583 | 1,584 | 1,560 | 1,567 | 76,100 |
| 2016/09/27 | 1,586 | 1,602 | 1,517 | 1,602 | 144,900 |
| 2016/09/26 | 1,590 | 1,597 | 1,577 | 1,584 | 85,800 |
| 2016/09/23 | 1,605 | 1,605 | 1,576 | 1,600 | 82,800 |
| 2016/09/21 | 1,579 | 1,608 | 1,548 | 1,604 | 239,000 |
| 2016/09/20 | 1,543 | 1,583 | 1,536 | 1,566 | 107,000 |
| 2016/09/16 | 1,532 | 1,559 | 1,530 | 1,554 | 134,400 |
| 2016/09/15 | 1,518 | 1,532 | 1,510 | 1,528 | 97,600 |
| 2016/09/14 | 1,520 | 1,541 | 1,506 | 1,520 | 84,700 |
| 2016/09/13 | 1,535 | 1,539 | 1,521 | 1,526 | 152,700 |
| 2016/09/12 | 1,545 | 1,546 | 1,507 | 1,521 | 186,400 |
| 2016/09/09 | 1,581 | 1,581 | 1,554 | 1,573 | 107,600 |
| 2016/09/08 | 1,563 | 1,578 | 1,558 | 1,567 | 142,700 |
| 2016/09/07 | 1,538 | 1,562 | 1,533 | 1,562 | 98,800 |
| 2016/09/06 | 1,550 | 1,574 | 1,538 | 1,571 | 111,500 |
| 2016/09/05 | 1,563 | 1,566 | 1,542 | 1,557 | 117,200 |
| 2016/09/02 | 1,584 | 1,584 | 1,532 | 1,545 | 188,000 |
| 2016/09/01 | 1,630 | 1,630 | 1,515 | 1,584 | 346,700 |
| 2016/08/31 | 1,616 | 1,630 | 1,608 | 1,617 | 94,600 |
| 2016/08/30 | 1,593 | 1,605 | 1,589 | 1,599 | 108,300 |
| 2016/08/29 | 1,582 | 1,602 | 1,582 | 1,597 | 145,400 |
| 2016/08/26 | 1,580 | 1,590 | 1,550 | 1,557 | 77,900 |
| 2016/08/25 | 1,582 | 1,606 | 1,582 | 1,595 | 146,600 |
| 2016/08/24 | 1,582 | 1,602 | 1,573 | 1,578 | 125,700 |
| 2016/08/23 | 1,595 | 1,601 | 1,568 | 1,578 | 217,900 |
| 2016/08/22 | 1,621 | 1,621 | 1,593 | 1,617 | 190,500 |
| 2016/08/19 | 1,565 | 1,622 | 1,551 | 1,616 | 210,600 |
| 2016/08/18 | 1,589 | 1,592 | 1,549 | 1,554 | 362,400 |
| 2016/08/17 | 1,576 | 1,611 | 1,576 | 1,605 | 209,600 |
| 2016/08/16 | 1,600 | 1,613 | 1,593 | 1,593 | 191,000 |
| 2016/08/15 | 1,610 | 1,611 | 1,595 | 1,601 | 237,200 |
| 2016/08/12 | 1,641 | 1,648 | 1,613 | 1,631 | 234,900 |
| 2016/08/10 | 1,654 | 1,654 | 1,634 | 1,646 | 139,500 |
| 2016/08/09 | 1,626 | 1,666 | 1,615 | 1,663 | 107,300 |
| 2016/08/08 | 1,620 | 1,651 | 1,589 | 1,651 | 222,600 |
| 2016/08/05 | 1,615 | 1,624 | 1,594 | 1,600 | 152,300 |
| 2016/08/04 | 1,600 | 1,635 | 1,583 | 1,627 | 240,400 |
| 2016/08/03 | 1,568 | 1,613 | 1,555 | 1,597 | 483,700 |
| 2016/08/02 | 1,690 | 1,699 | 1,638 | 1,648 | 324,000 |
| 2016/08/01 | 1,702 | 1,721 | 1,682 | 1,718 | 380,000 |
| 2016/07/29 | 1,707 | 1,748 | 1,689 | 1,730 | 1,363,900 |
| 2016/07/28 | 1,536 | 1,545 | 1,512 | 1,528 | 307,800 |
| 2016/07/27 | 1,559 | 1,569 | 1,513 | 1,562 | 400,400 |
| 2016/07/26 | 1,601 | 1,601 | 1,540 | 1,558 | 258,200 |
| 2016/07/25 | 1,634 | 1,634 | 1,571 | 1,584 | 359,500 |
| 2016/07/22 | 1,537 | 1,614 | 1,536 | 1,592 | 425,400 |
| 2016/07/21 | 1,540 | 1,551 | 1,524 | 1,549 | 203,900 |
| 2016/07/20 | 1,522 | 1,528 | 1,484 | 1,497 | 272,100 |
| 2016/07/19 | 1,530 | 1,534 | 1,500 | 1,529 | 184,600 |
| 2016/07/15 | 1,487 | 1,519 | 1,481 | 1,500 | 232,000 |
| 2016/07/14 | 1,470 | 1,488 | 1,458 | 1,472 | 366,600 |
| 2016/07/13 | 1,442 | 1,461 | 1,425 | 1,456 | 154,500 |
| 2016/07/12 | 1,393 | 1,438 | 1,393 | 1,401 | 212,300 |
| 2016/07/11 | 1,335 | 1,380 | 1,335 | 1,366 | 154,900 |
| 2016/07/08 | 1,341 | 1,348 | 1,314 | 1,323 | 157,100 |
| 2016/07/07 | 1,330 | 1,353 | 1,326 | 1,335 | 273,300 |
| 2016/07/06 | 1,361 | 1,361 | 1,326 | 1,346 | 146,300 |
| 2016/07/05 | 1,392 | 1,396 | 1,375 | 1,383 | 55,000 |
| 2016/07/04 | 1,381 | 1,395 | 1,364 | 1,389 | 106,900 |
| 2016/07/01 | 1,415 | 1,427 | 1,391 | 1,398 | 115,400 |
| 2016/06/30 | 1,400 | 1,413 | 1,383 | 1,389 | 131,900 |
| 2016/06/29 | 1,380 | 1,394 | 1,372 | 1,384 | 245,100 |
| 2016/06/28 | 1,358 | 1,383 | 1,340 | 1,376 | 201,300 |
| 2016/06/27 | 1,401 | 1,412 | 1,367 | 1,379 | 267,000 |
| 2016/06/24 | 1,499 | 1,502 | 1,365 | 1,378 | 291,300 |
| 2016/06/23 | 1,469 | 1,486 | 1,457 | 1,485 | 180,700 |
| 2016/06/22 | 1,501 | 1,503 | 1,476 | 1,482 | 146,900 |
| 2016/06/21 | 1,503 | 1,523 | 1,476 | 1,522 | 216,600 |
| 2016/06/20 | 1,490 | 1,519 | 1,490 | 1,503 | 212,800 |
| 2016/06/17 | 1,520 | 1,532 | 1,430 | 1,460 | 816,600 |
| 2016/06/16 | 1,518 | 1,538 | 1,474 | 1,480 | 211,300 |
| 2016/06/15 | 1,506 | 1,543 | 1,506 | 1,524 | 86,600 |
| 2016/06/14 | 1,507 | 1,553 | 1,502 | 1,509 | 170,900 |
| 2016/06/13 | 1,545 | 1,550 | 1,507 | 1,507 | 235,900 |
| 2016/06/10 | 1,564 | 1,570 | 1,552 | 1,562 | 167,300 |
| 2016/06/09 | 1,586 | 1,597 | 1,559 | 1,564 | 165,500 |
| 2016/06/08 | 1,571 | 1,596 | 1,567 | 1,594 | 105,600 |
| 2016/06/07 | 1,571 | 1,583 | 1,566 | 1,573 | 154,700 |
| 2016/06/06 | 1,551 | 1,578 | 1,546 | 1,558 | 153,900 |
| 2016/06/03 | 1,579 | 1,594 | 1,568 | 1,580 | 212,600 |
| 2016/06/02 | 1,578 | 1,587 | 1,557 | 1,564 | 160,100 |
| 2016/06/01 | 1,590 | 1,601 | 1,580 | 1,591 | 131,600 |
| 2016/05/31 | 1,571 | 1,589 | 1,568 | 1,586 | 161,400 |
| 2016/05/30 | 1,567 | 1,590 | 1,553 | 1,570 | 353,700 |
| 2016/05/27 | 1,583 | 1,595 | 1,574 | 1,589 | 231,400 |
| 2016/05/26 | 1,604 | 1,613 | 1,587 | 1,599 | 219,500 |
| 2016/05/25 | 1,600 | 1,608 | 1,577 | 1,587 | 199,800 |
| 2016/05/24 | 1,590 | 1,598 | 1,576 | 1,591 | 209,400 |
| 2016/05/23 | 1,575 | 1,615 | 1,562 | 1,611 | 300,700 |
| 2016/05/20 | 1,562 | 1,586 | 1,556 | 1,586 | 210,100 |
| 2016/05/19 | 1,570 | 1,577 | 1,534 | 1,562 | 327,200 |
| 2016/05/18 | 1,568 | 1,571 | 1,542 | 1,561 | 457,900 |
| 2016/05/17 | 1,600 | 1,608 | 1,559 | 1,577 | 338,900 |
| 2016/05/16 | 1,591 | 1,651 | 1,591 | 1,618 | 161,300 |
| 2016/05/13 | 1,637 | 1,644 | 1,607 | 1,619 | 162,200 |
| 2016/05/12 | 1,638 | 1,643 | 1,609 | 1,641 | 248,000 |
| 2016/05/11 | 1,645 | 1,669 | 1,638 | 1,648 | 482,200 |
| 2016/05/10 | 1,536 | 1,614 | 1,536 | 1,608 | 469,800 |
| 2016/05/09 | 1,525 | 1,536 | 1,506 | 1,528 | 413,400 |
| 2016/05/06 | 1,522 | 1,527 | 1,494 | 1,503 | 272,400 |
| 2016/05/02 | 1,494 | 1,506 | 1,463 | 1,492 | 755,400 |
| 2016/04/28 | 1,705 | 1,757 | 1,650 | 1,659 | 389,800 |
| 2016/04/27 | 1,740 | 1,742 | 1,701 | 1,720 | 182,600 |
| 2016/04/26 | 1,767 | 1,812 | 1,737 | 1,745 | 149,300 |
| 2016/04/25 | 1,799 | 1,818 | 1,778 | 1,807 | 145,400 |
| 2016/04/22 | 1,752 | 1,798 | 1,745 | 1,798 | 160,200 |
| 2016/04/21 | 1,794 | 1,794 | 1,760 | 1,771 | 224,400 |
| 2016/04/20 | 1,785 | 1,796 | 1,756 | 1,766 | 154,400 |
| 2016/04/19 | 1,767 | 1,779 | 1,758 | 1,771 | 102,700 |
| 2016/04/18 | 1,702 | 1,750 | 1,702 | 1,723 | 101,100 |
| 2016/04/15 | 1,766 | 1,776 | 1,754 | 1,768 | 120,500 |
| 2016/04/14 | 1,795 | 1,809 | 1,766 | 1,790 | 251,600 |
| 2016/04/13 | 1,761 | 1,776 | 1,725 | 1,753 | 251,600 |
| 2016/04/12 | 1,641 | 1,700 | 1,641 | 1,696 | 136,500 |
| 2016/04/11 | 1,632 | 1,639 | 1,602 | 1,638 | 101,900 |
| 2016/04/08 | 1,600 | 1,654 | 1,582 | 1,632 | 134,700 |
| 2016/04/07 | 1,628 | 1,642 | 1,605 | 1,619 | 103,200 |
| 2016/04/06 | 1,619 | 1,643 | 1,615 | 1,626 | 96,500 |
| 2016/04/05 | 1,690 | 1,696 | 1,628 | 1,632 | 139,600 |
| 2016/04/04 | 1,714 | 1,743 | 1,682 | 1,696 | 144,900 |
| 2016/04/01 | 1,753 | 1,754 | 1,702 | 1,710 | 298,200 |
| 2016/03/31 | 1,736 | 1,744 | 1,713 | 1,713 | 162,800 |
| 2016/03/30 | 1,756 | 1,771 | 1,715 | 1,718 | 168,600 |
| 2016/03/29 | 1,729 | 1,772 | 1,729 | 1,757 | 151,800 |
| 2016/03/28 | 1,754 | 1,755 | 1,720 | 1,746 | 122,400 |
| 2016/03/25 | 1,718 | 1,732 | 1,713 | 1,723 | 138,000 |
| 2016/03/24 | 1,727 | 1,755 | 1,722 | 1,730 | 121,100 |
| 2016/03/23 | 1,779 | 1,779 | 1,716 | 1,734 | 208,800 |
| 2016/03/22 | 1,775 | 1,800 | 1,748 | 1,780 | 149,000 |
| 2016/03/18 | 1,725 | 1,760 | 1,717 | 1,742 | 205,400 |
| 2016/03/17 | 1,758 | 1,798 | 1,720 | 1,733 | 167,900 |
| 2016/03/16 | 1,748 | 1,770 | 1,743 | 1,755 | 119,900 |
| 2016/03/15 | 1,787 | 1,797 | 1,767 | 1,772 | 98,700 |
| 2016/03/14 | 1,755 | 1,797 | 1,755 | 1,786 | 155,300 |
| 2016/03/11 | 1,722 | 1,766 | 1,718 | 1,743 | 177,600 |
| 2016/03/10 | 1,753 | 1,773 | 1,714 | 1,733 | 206,700 |
| 2016/03/09 | 1,734 | 1,763 | 1,712 | 1,754 | 216,700 |
| 2016/03/08 | 1,801 | 1,819 | 1,725 | 1,772 | 229,800 |
| 2016/03/07 | 1,782 | 1,814 | 1,760 | 1,776 | 336,100 |
| 2016/03/04 | 1,710 | 1,772 | 1,696 | 1,766 | 464,500 |
| 2016/03/03 | 1,714 | 1,728 | 1,670 | 1,695 | 492,200 |
| 2016/03/02 | 1,670 | 1,735 | 1,668 | 1,726 | 382,400 |
| 2016/03/01 | 1,639 | 1,659 | 1,597 | 1,650 | 218,900 |
| 2016/02/29 | 1,652 | 1,669 | 1,630 | 1,630 | 209,000 |
| 2016/02/26 | 1,651 | 1,666 | 1,622 | 1,629 | 142,100 |
| 2016/02/25 | 1,645 | 1,674 | 1,639 | 1,658 | 138,600 |
| 2016/02/24 | 1,621 | 1,659 | 1,613 | 1,636 | 217,200 |
| 2016/02/23 | 1,644 | 1,661 | 1,617 | 1,628 | 158,100 |
| 2016/02/22 | 1,601 | 1,639 | 1,580 | 1,627 | 277,500 |
| 2016/02/19 | 1,574 | 1,631 | 1,574 | 1,601 | 553,000 |
| 2016/02/18 | 1,602 | 1,617 | 1,569 | 1,575 | 674,600 |
| 2016/02/17 | 1,620 | 1,637 | 1,555 | 1,576 | 306,200 |
| 2016/02/16 | 1,605 | 1,636 | 1,594 | 1,609 | 251,500 |
| 2016/02/15 | 1,564 | 1,649 | 1,563 | 1,637 | 291,700 |
| 2016/02/12 | 1,510 | 1,525 | 1,468 | 1,499 | 396,400 |
| 2016/02/10 | 1,586 | 1,599 | 1,536 | 1,564 | 291,200 |
| 2016/02/09 | 1,641 | 1,643 | 1,561 | 1,575 | 254,500 |
| 2016/02/08 | 1,635 | 1,695 | 1,623 | 1,681 | 385,600 |
| 2016/02/05 | 1,676 | 1,680 | 1,627 | 1,643 | 507,700 |
| 2016/02/04 | 1,691 | 1,730 | 1,681 | 1,721 | 337,400 |
| 2016/02/03 | 1,725 | 1,725 | 1,682 | 1,690 | 480,100 |
| 2016/02/02 | 1,745 | 1,777 | 1,740 | 1,761 | 352,300 |
| 2016/02/01 | 1,762 | 1,773 | 1,730 | 1,755 | 621,900 |
| 2016/01/29 | 1,770 | 1,821 | 1,697 | 1,746 | 1,000,600 |
| 2016/01/28 | 1,905 | 1,908 | 1,845 | 1,861 | 619,800 |
| 2016/01/27 | 1,966 | 1,976 | 1,911 | 1,936 | 322,100 |
| 2016/01/26 | 1,948 | 1,972 | 1,936 | 1,946 | 234,800 |
| 2016/01/25 | 1,960 | 1,984 | 1,927 | 1,951 | 242,700 |
| 2016/01/22 | 1,874 | 1,940 | 1,874 | 1,938 | 181,300 |
| 2016/01/21 | 1,828 | 1,917 | 1,828 | 1,840 | 339,100 |
| 2016/01/20 | 1,904 | 1,911 | 1,844 | 1,846 | 342,700 |
| 2016/01/19 | 1,905 | 1,923 | 1,873 | 1,903 | 371,100 |
| 2016/01/18 | 1,832 | 1,889 | 1,814 | 1,885 | 249,800 |
| 2016/01/15 | 1,896 | 1,910 | 1,861 | 1,873 | 260,900 |
| 2016/01/14 | 1,919 | 1,940 | 1,879 | 1,893 | 443,900 |
| 2016/01/13 | 1,899 | 1,940 | 1,897 | 1,923 | 136,600 |
| 2016/01/12 | 1,923 | 1,940 | 1,873 | 1,879 | 323,100 |
| 2016/01/08 | 1,975 | 1,998 | 1,934 | 1,942 | 456,500 |
| 2016/01/07 | 2,040 | 2,047 | 1,971 | 1,993 | 512,200 |
| 2016/01/06 | 2,094 | 2,118 | 2,036 | 2,050 | 358,300 |
| 2016/01/05 | 2,115 | 2,118 | 2,088 | 2,094 | 300,500 |
| 2016/01/04 | 2,138 | 2,139 | 2,095 | 2,117 | 154,700 |