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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,475 | 1,482 | 1,454 | 1,477 | 313,800 |
| 2019/12/27 | 1,449 | 1,467 | 1,449 | 1,465 | 292,400 |
| 2019/12/26 | 1,448 | 1,454 | 1,447 | 1,447 | 343,900 |
| 2019/12/25 | 1,466 | 1,468 | 1,441 | 1,443 | 542,800 |
| 2019/12/24 | 1,487 | 1,490 | 1,475 | 1,475 | 349,100 |
| 2019/12/23 | 1,519 | 1,519 | 1,493 | 1,493 | 341,800 |
| 2019/12/20 | 1,522 | 1,522 | 1,510 | 1,510 | 325,900 |
| 2019/12/19 | 1,515 | 1,523 | 1,512 | 1,522 | 248,000 |
| 2019/12/18 | 1,520 | 1,522 | 1,513 | 1,515 | 337,400 |
| 2019/12/17 | 1,510 | 1,521 | 1,508 | 1,517 | 445,800 |
| 2019/12/16 | 1,508 | 1,516 | 1,499 | 1,509 | 277,100 |
| 2019/12/13 | 1,507 | 1,522 | 1,500 | 1,503 | 542,300 |
| 2019/12/12 | 1,501 | 1,508 | 1,485 | 1,485 | 306,000 |
| 2019/12/11 | 1,508 | 1,516 | 1,495 | 1,498 | 368,400 |
| 2019/12/10 | 1,505 | 1,510 | 1,500 | 1,500 | 206,200 |
| 2019/12/09 | 1,505 | 1,518 | 1,499 | 1,501 | 444,000 |
| 2019/12/06 | 1,499 | 1,512 | 1,493 | 1,504 | 299,000 |
| 2019/12/05 | 1,514 | 1,514 | 1,500 | 1,505 | 309,100 |
| 2019/12/04 | 1,496 | 1,511 | 1,495 | 1,509 | 397,400 |
| 2019/12/03 | 1,490 | 1,508 | 1,488 | 1,502 | 344,900 |
| 2019/12/02 | 1,488 | 1,511 | 1,488 | 1,494 | 495,400 |
| 2019/11/29 | 1,503 | 1,504 | 1,467 | 1,471 | 535,100 |
| 2019/11/28 | 1,515 | 1,517 | 1,506 | 1,506 | 276,100 |
| 2019/11/27 | 1,495 | 1,513 | 1,495 | 1,510 | 351,800 |
| 2019/11/26 | 1,473 | 1,495 | 1,473 | 1,487 | 444,800 |
| 2019/11/25 | 1,458 | 1,469 | 1,457 | 1,469 | 279,800 |
| 2019/11/22 | 1,458 | 1,464 | 1,451 | 1,458 | 341,500 |
| 2019/11/21 | 1,478 | 1,478 | 1,445 | 1,462 | 425,400 |
| 2019/11/20 | 1,488 | 1,499 | 1,480 | 1,483 | 220,400 |
| 2019/11/19 | 1,502 | 1,507 | 1,497 | 1,500 | 242,600 |
| 2019/11/18 | 1,510 | 1,518 | 1,505 | 1,507 | 257,700 |
| 2019/11/15 | 1,504 | 1,519 | 1,502 | 1,511 | 346,600 |
| 2019/11/14 | 1,507 | 1,517 | 1,505 | 1,513 | 226,700 |
| 2019/11/13 | 1,508 | 1,515 | 1,507 | 1,513 | 212,800 |
| 2019/11/12 | 1,513 | 1,522 | 1,510 | 1,514 | 339,400 |
| 2019/11/11 | 1,495 | 1,523 | 1,494 | 1,514 | 412,300 |
| 2019/11/08 | 1,493 | 1,511 | 1,488 | 1,489 | 367,200 |
| 2019/11/07 | 1,483 | 1,496 | 1,474 | 1,486 | 330,200 |
| 2019/11/06 | 1,506 | 1,511 | 1,481 | 1,481 | 350,100 |
| 2019/11/05 | 1,490 | 1,516 | 1,488 | 1,506 | 686,000 |
| 2019/11/01 | 1,495 | 1,499 | 1,486 | 1,492 | 421,600 |
| 2019/10/31 | 1,533 | 1,535 | 1,466 | 1,500 | 1,182,000 |
| 2019/10/30 | 1,559 | 1,560 | 1,511 | 1,546 | 384,500 |
| 2019/10/29 | 1,562 | 1,567 | 1,558 | 1,559 | 475,300 |
| 2019/10/28 | 1,552 | 1,562 | 1,550 | 1,554 | 321,300 |
| 2019/10/25 | 1,560 | 1,563 | 1,547 | 1,552 | 287,600 |
| 2019/10/24 | 1,562 | 1,564 | 1,546 | 1,558 | 318,300 |
| 2019/10/23 | 1,529 | 1,559 | 1,509 | 1,559 | 547,200 |
| 2019/10/21 | 1,530 | 1,538 | 1,515 | 1,529 | 359,600 |
| 2019/10/18 | 1,550 | 1,556 | 1,531 | 1,534 | 355,100 |
| 2019/10/17 | 1,556 | 1,559 | 1,551 | 1,556 | 263,600 |
| 2019/10/16 | 1,561 | 1,565 | 1,548 | 1,555 | 499,100 |
| 2019/10/15 | 1,569 | 1,577 | 1,545 | 1,547 | 763,600 |
| 2019/10/11 | 1,569 | 1,569 | 1,541 | 1,561 | 321,900 |
| 2019/10/10 | 1,569 | 1,570 | 1,539 | 1,566 | 402,000 |
| 2019/10/09 | 1,541 | 1,557 | 1,537 | 1,555 | 294,700 |
| 2019/10/08 | 1,555 | 1,567 | 1,552 | 1,552 | 309,400 |
| 2019/10/07 | 1,549 | 1,557 | 1,534 | 1,550 | 386,800 |
| 2019/10/04 | 1,537 | 1,544 | 1,521 | 1,544 | 315,600 |
| 2019/10/03 | 1,549 | 1,555 | 1,526 | 1,536 | 448,700 |
| 2019/10/02 | 1,543 | 1,577 | 1,541 | 1,573 | 619,400 |
| 2019/10/01 | 1,549 | 1,573 | 1,547 | 1,556 | 388,600 |
| 2019/09/30 | 1,535 | 1,548 | 1,530 | 1,543 | 404,500 |
| 2019/09/27 | 1,535 | 1,551 | 1,529 | 1,539 | 443,100 |
| 2019/09/26 | 1,561 | 1,578 | 1,554 | 1,556 | 646,100 |
| 2019/09/25 | 1,550 | 1,558 | 1,539 | 1,556 | 381,800 |
| 2019/09/24 | 1,530 | 1,578 | 1,527 | 1,552 | 997,700 |
| 2019/09/20 | 1,552 | 1,552 | 1,530 | 1,534 | 745,500 |
| 2019/09/19 | 1,566 | 1,578 | 1,550 | 1,553 | 589,100 |
| 2019/09/18 | 1,584 | 1,586 | 1,555 | 1,561 | 496,600 |
| 2019/09/17 | 1,590 | 1,596 | 1,581 | 1,582 | 422,800 |
| 2019/09/13 | 1,583 | 1,590 | 1,555 | 1,587 | 716,800 |
| 2019/09/12 | 1,602 | 1,605 | 1,585 | 1,586 | 772,700 |
| 2019/09/11 | 1,568 | 1,603 | 1,564 | 1,591 | 855,100 |
| 2019/09/10 | 1,550 | 1,563 | 1,544 | 1,556 | 499,600 |
| 2019/09/09 | 1,529 | 1,545 | 1,517 | 1,540 | 482,400 |
| 2019/09/06 | 1,518 | 1,536 | 1,512 | 1,530 | 688,800 |
| 2019/09/05 | 1,473 | 1,503 | 1,473 | 1,502 | 619,500 |
| 2019/09/04 | 1,444 | 1,461 | 1,439 | 1,458 | 242,800 |
| 2019/09/03 | 1,432 | 1,448 | 1,429 | 1,448 | 279,500 |
| 2019/09/02 | 1,439 | 1,441 | 1,429 | 1,433 | 349,700 |
| 2019/08/30 | 1,414 | 1,439 | 1,410 | 1,436 | 442,300 |
| 2019/08/29 | 1,396 | 1,410 | 1,392 | 1,403 | 392,600 |
| 2019/08/28 | 1,390 | 1,408 | 1,389 | 1,395 | 245,100 |
| 2019/08/27 | 1,392 | 1,400 | 1,383 | 1,397 | 479,000 |
| 2019/08/26 | 1,362 | 1,386 | 1,354 | 1,375 | 355,300 |
| 2019/08/23 | 1,390 | 1,409 | 1,383 | 1,400 | 344,300 |
| 2019/08/22 | 1,386 | 1,399 | 1,380 | 1,380 | 269,700 |
| 2019/08/21 | 1,381 | 1,392 | 1,377 | 1,387 | 246,500 |
| 2019/08/20 | 1,391 | 1,402 | 1,383 | 1,394 | 281,000 |
| 2019/08/19 | 1,376 | 1,394 | 1,370 | 1,384 | 298,200 |
| 2019/08/16 | 1,355 | 1,373 | 1,348 | 1,364 | 327,600 |
| 2019/08/15 | 1,334 | 1,365 | 1,324 | 1,360 | 340,700 |
| 2019/08/14 | 1,359 | 1,369 | 1,352 | 1,364 | 411,700 |
| 2019/08/13 | 1,325 | 1,340 | 1,312 | 1,339 | 444,400 |
| 2019/08/09 | 1,331 | 1,345 | 1,322 | 1,340 | 440,000 |
| 2019/08/08 | 1,315 | 1,330 | 1,312 | 1,326 | 404,100 |
| 2019/08/07 | 1,315 | 1,328 | 1,309 | 1,321 | 363,300 |
| 2019/08/06 | 1,280 | 1,328 | 1,273 | 1,325 | 594,700 |
| 2019/08/05 | 1,342 | 1,344 | 1,317 | 1,333 | 588,300 |
| 2019/08/02 | 1,380 | 1,380 | 1,345 | 1,353 | 906,400 |
| 2019/08/01 | 1,405 | 1,415 | 1,391 | 1,397 | 442,500 |
| 2019/07/31 | 1,442 | 1,443 | 1,386 | 1,398 | 1,490,600 |
| 2019/07/30 | 1,461 | 1,474 | 1,452 | 1,458 | 426,700 |
| 2019/07/29 | 1,482 | 1,482 | 1,456 | 1,457 | 436,500 |
| 2019/07/26 | 1,508 | 1,510 | 1,477 | 1,482 | 420,800 |
| 2019/07/25 | 1,498 | 1,512 | 1,497 | 1,498 | 405,100 |
| 2019/07/24 | 1,497 | 1,512 | 1,487 | 1,498 | 697,300 |
| 2019/07/23 | 1,476 | 1,493 | 1,466 | 1,485 | 392,800 |
| 2019/07/22 | 1,498 | 1,500 | 1,476 | 1,479 | 370,400 |
| 2019/07/19 | 1,485 | 1,496 | 1,478 | 1,490 | 469,600 |
| 2019/07/18 | 1,503 | 1,507 | 1,475 | 1,479 | 644,700 |
| 2019/07/17 | 1,486 | 1,507 | 1,473 | 1,502 | 598,500 |
| 2019/07/16 | 1,495 | 1,514 | 1,486 | 1,493 | 753,500 |
| 2019/07/12 | 1,534 | 1,536 | 1,482 | 1,491 | 1,014,300 |
| 2019/07/11 | 1,543 | 1,545 | 1,527 | 1,534 | 615,600 |
| 2019/07/10 | 1,531 | 1,545 | 1,517 | 1,543 | 640,500 |
| 2019/07/09 | 1,562 | 1,565 | 1,526 | 1,528 | 1,063,700 |
| 2019/07/08 | 1,580 | 1,584 | 1,562 | 1,577 | 743,600 |
| 2019/07/05 | 1,577 | 1,587 | 1,558 | 1,587 | 785,000 |
| 2019/07/04 | 1,555 | 1,596 | 1,555 | 1,577 | 1,308,700 |
| 2019/07/03 | 1,542 | 1,555 | 1,522 | 1,555 | 979,200 |
| 2019/07/02 | 1,504 | 1,547 | 1,502 | 1,542 | 1,117,200 |
| 2019/07/01 | 1,493 | 1,505 | 1,476 | 1,503 | 1,141,300 |
| 2019/06/28 | 1,466 | 1,476 | 1,460 | 1,473 | 676,700 |
| 2019/06/27 | 1,452 | 1,482 | 1,451 | 1,477 | 1,104,400 |
| 2019/06/26 | 1,429 | 1,486 | 1,422 | 1,466 | 3,466,700 |
| 2019/06/25 | 1,776 | 1,776 | 1,664 | 1,679 | 6,689,000 |
| 2019/06/24 | 1,794 | 1,801 | 1,773 | 1,784 | 1,754,700 |
| 2019/06/21 | 1,739 | 1,766 | 1,725 | 1,759 | 1,321,000 |
| 2019/06/20 | 1,739 | 1,741 | 1,722 | 1,737 | 1,348,500 |
| 2019/06/19 | 1,741 | 1,747 | 1,727 | 1,734 | 1,489,100 |
| 2019/06/18 | 1,756 | 1,769 | 1,721 | 1,723 | 1,464,600 |
| 2019/06/17 | 1,798 | 1,798 | 1,768 | 1,768 | 1,366,400 |
| 2019/06/14 | 1,780 | 1,794 | 1,765 | 1,787 | 738,000 |
| 2019/06/13 | 1,816 | 1,816 | 1,772 | 1,773 | 1,461,800 |
| 2019/06/12 | 1,838 | 1,839 | 1,805 | 1,811 | 975,300 |
| 2019/06/11 | 1,866 | 1,876 | 1,838 | 1,840 | 1,105,000 |
| 2019/06/10 | 1,813 | 1,887 | 1,812 | 1,842 | 1,705,800 |
| 2019/06/07 | 1,816 | 1,823 | 1,804 | 1,810 | 866,300 |
| 2019/06/06 | 1,820 | 1,839 | 1,811 | 1,816 | 753,500 |
| 2019/06/05 | 1,807 | 1,820 | 1,784 | 1,816 | 764,100 |
| 2019/06/04 | 1,780 | 1,787 | 1,750 | 1,773 | 581,000 |
| 2019/06/03 | 1,784 | 1,800 | 1,767 | 1,774 | 817,100 |
| 2019/05/31 | 1,815 | 1,821 | 1,783 | 1,809 | 772,000 |
| 2019/05/30 | 1,801 | 1,833 | 1,797 | 1,825 | 520,800 |
| 2019/05/29 | 1,810 | 1,815 | 1,776 | 1,810 | 867,300 |
| 2019/05/28 | 1,822 | 1,830 | 1,783 | 1,824 | 738,200 |
| 2019/05/27 | 1,768 | 1,807 | 1,759 | 1,804 | 562,000 |
| 2019/05/24 | 1,731 | 1,757 | 1,720 | 1,750 | 410,500 |
| 2019/05/23 | 1,775 | 1,776 | 1,740 | 1,746 | 459,900 |
| 2019/05/22 | 1,771 | 1,789 | 1,766 | 1,773 | 407,900 |
| 2019/05/21 | 1,791 | 1,792 | 1,765 | 1,784 | 597,200 |
| 2019/05/20 | 1,820 | 1,820 | 1,792 | 1,806 | 378,200 |
| 2019/05/17 | 1,805 | 1,822 | 1,800 | 1,820 | 468,600 |
| 2019/05/16 | 1,820 | 1,820 | 1,782 | 1,791 | 395,000 |
| 2019/05/15 | 1,812 | 1,826 | 1,780 | 1,812 | 657,100 |
| 2019/05/14 | 1,790 | 1,814 | 1,773 | 1,811 | 462,700 |
| 2019/05/13 | 1,823 | 1,831 | 1,810 | 1,812 | 480,000 |
| 2019/05/10 | 1,831 | 1,848 | 1,785 | 1,803 | 938,900 |
| 2019/05/09 | 1,830 | 1,849 | 1,817 | 1,824 | 814,800 |
| 2019/05/08 | 1,839 | 1,847 | 1,784 | 1,821 | 980,900 |
| 2019/05/07 | 1,971 | 1,971 | 1,813 | 1,820 | 1,902,300 |
| 2019/04/26 | 1,676 | 1,703 | 1,671 | 1,691 | 381,900 |
| 2019/04/25 | 1,696 | 1,703 | 1,678 | 1,698 | 305,400 |
| 2019/04/24 | 1,692 | 1,697 | 1,669 | 1,680 | 152,900 |
| 2019/04/23 | 1,680 | 1,700 | 1,672 | 1,692 | 250,700 |
| 2019/04/22 | 1,669 | 1,682 | 1,655 | 1,679 | 260,100 |
| 2019/04/19 | 1,685 | 1,705 | 1,677 | 1,679 | 244,100 |
| 2019/04/18 | 1,670 | 1,676 | 1,643 | 1,650 | 194,300 |
| 2019/04/17 | 1,650 | 1,676 | 1,650 | 1,670 | 129,200 |
| 2019/04/16 | 1,640 | 1,664 | 1,631 | 1,662 | 145,900 |
| 2019/04/15 | 1,648 | 1,658 | 1,631 | 1,644 | 258,200 |
| 2019/04/12 | 1,625 | 1,632 | 1,608 | 1,612 | 249,500 |
| 2019/04/11 | 1,616 | 1,622 | 1,608 | 1,615 | 179,000 |
| 2019/04/10 | 1,620 | 1,629 | 1,610 | 1,616 | 177,800 |
| 2019/04/09 | 1,645 | 1,651 | 1,625 | 1,635 | 226,500 |
| 2019/04/08 | 1,656 | 1,661 | 1,634 | 1,640 | 169,000 |
| 2019/04/05 | 1,650 | 1,667 | 1,645 | 1,664 | 121,800 |
| 2019/04/04 | 1,675 | 1,675 | 1,646 | 1,650 | 194,600 |
| 2019/04/03 | 1,627 | 1,666 | 1,624 | 1,655 | 424,400 |
| 2019/04/02 | 1,639 | 1,639 | 1,606 | 1,611 | 313,500 |
| 2019/04/01 | 1,597 | 1,622 | 1,592 | 1,603 | 241,600 |
| 2019/03/29 | 1,550 | 1,578 | 1,547 | 1,570 | 471,600 |
| 2019/03/28 | 1,554 | 1,557 | 1,523 | 1,545 | 451,900 |
| 2019/03/27 | 1,577 | 1,587 | 1,552 | 1,580 | 455,500 |
| 2019/03/26 | 1,585 | 1,601 | 1,580 | 1,601 | 557,300 |
| 2019/03/25 | 1,595 | 1,605 | 1,554 | 1,580 | 314,900 |
| 2019/03/22 | 1,636 | 1,640 | 1,614 | 1,620 | 476,000 |
| 2019/03/20 | 1,630 | 1,640 | 1,627 | 1,632 | 316,200 |
| 2019/03/19 | 1,640 | 1,642 | 1,616 | 1,628 | 116,500 |
| 2019/03/18 | 1,634 | 1,647 | 1,627 | 1,634 | 174,300 |
| 2019/03/15 | 1,607 | 1,624 | 1,600 | 1,623 | 207,700 |
| 2019/03/14 | 1,600 | 1,615 | 1,590 | 1,597 | 319,300 |
| 2019/03/13 | 1,589 | 1,622 | 1,580 | 1,596 | 297,400 |
| 2019/03/12 | 1,589 | 1,610 | 1,579 | 1,587 | 275,200 |
| 2019/03/11 | 1,586 | 1,593 | 1,567 | 1,576 | 264,900 |
| 2019/03/08 | 1,592 | 1,616 | 1,581 | 1,585 | 316,700 |
| 2019/03/07 | 1,613 | 1,630 | 1,596 | 1,611 | 310,300 |
| 2019/03/06 | 1,620 | 1,631 | 1,619 | 1,626 | 282,400 |
| 2019/03/05 | 1,616 | 1,631 | 1,600 | 1,624 | 342,200 |
| 2019/03/04 | 1,633 | 1,642 | 1,624 | 1,629 | 282,300 |
| 2019/03/01 | 1,637 | 1,640 | 1,614 | 1,616 | 229,000 |
| 2019/02/28 | 1,647 | 1,647 | 1,628 | 1,632 | 239,100 |
| 2019/02/27 | 1,630 | 1,652 | 1,624 | 1,634 | 183,400 |
| 2019/02/26 | 1,645 | 1,653 | 1,619 | 1,622 | 226,300 |
| 2019/02/25 | 1,647 | 1,665 | 1,637 | 1,645 | 145,400 |
| 2019/02/22 | 1,665 | 1,681 | 1,629 | 1,633 | 274,000 |
| 2019/02/21 | 1,668 | 1,672 | 1,653 | 1,664 | 245,200 |
| 2019/02/20 | 1,670 | 1,676 | 1,659 | 1,669 | 263,000 |
| 2019/02/19 | 1,677 | 1,677 | 1,664 | 1,668 | 212,900 |
| 2019/02/18 | 1,684 | 1,684 | 1,658 | 1,676 | 299,700 |
| 2019/02/15 | 1,642 | 1,654 | 1,627 | 1,651 | 156,500 |
| 2019/02/14 | 1,641 | 1,670 | 1,641 | 1,647 | 295,100 |
| 2019/02/13 | 1,641 | 1,645 | 1,630 | 1,638 | 298,900 |
| 2019/02/12 | 1,608 | 1,643 | 1,608 | 1,625 | 291,600 |
| 2019/02/08 | 1,602 | 1,632 | 1,602 | 1,616 | 266,300 |
| 2019/02/07 | 1,615 | 1,635 | 1,612 | 1,624 | 228,600 |
| 2019/02/06 | 1,635 | 1,642 | 1,621 | 1,630 | 223,000 |
| 2019/02/05 | 1,592 | 1,617 | 1,579 | 1,615 | 163,000 |
| 2019/02/04 | 1,574 | 1,600 | 1,560 | 1,581 | 228,600 |
| 2019/02/01 | 1,569 | 1,569 | 1,547 | 1,555 | 294,600 |
| 2019/01/31 | 1,534 | 1,574 | 1,531 | 1,552 | 260,100 |
| 2019/01/30 | 1,560 | 1,584 | 1,543 | 1,547 | 220,700 |
| 2019/01/29 | 1,568 | 1,568 | 1,539 | 1,562 | 281,500 |
| 2019/01/28 | 1,541 | 1,574 | 1,538 | 1,547 | 231,500 |
| 2019/01/25 | 1,541 | 1,576 | 1,523 | 1,545 | 288,500 |
| 2019/01/24 | 1,530 | 1,550 | 1,513 | 1,544 | 126,800 |
| 2019/01/23 | 1,492 | 1,539 | 1,492 | 1,527 | 121,100 |
| 2019/01/22 | 1,519 | 1,531 | 1,490 | 1,510 | 251,900 |
| 2019/01/21 | 1,530 | 1,559 | 1,514 | 1,532 | 129,200 |
| 2019/01/18 | 1,507 | 1,538 | 1,504 | 1,514 | 144,000 |
| 2019/01/17 | 1,502 | 1,517 | 1,489 | 1,501 | 118,700 |
| 2019/01/16 | 1,500 | 1,508 | 1,483 | 1,493 | 84,900 |
| 2019/01/15 | 1,467 | 1,520 | 1,466 | 1,500 | 164,000 |
| 2019/01/11 | 1,481 | 1,495 | 1,471 | 1,489 | 97,400 |
| 2019/01/10 | 1,495 | 1,501 | 1,469 | 1,472 | 145,800 |
| 2019/01/09 | 1,477 | 1,488 | 1,461 | 1,482 | 217,800 |
| 2019/01/08 | 1,500 | 1,501 | 1,463 | 1,467 | 413,600 |
| 2019/01/07 | 1,486 | 1,499 | 1,456 | 1,495 | 202,100 |
| 2019/01/04 | 1,422 | 1,440 | 1,380 | 1,438 | 305,800 |