マクアケ(4479)の株価時系列情報
マクアケ(4479)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,270 | 1,315 | 1,265 | 1,306 | 27,000 |
| 2022/12/29 | 1,203 | 1,276 | 1,203 | 1,276 | 57,200 |
| 2022/12/28 | 1,236 | 1,241 | 1,200 | 1,204 | 82,200 |
| 2022/12/27 | 1,288 | 1,298 | 1,243 | 1,243 | 57,300 |
| 2022/12/26 | 1,260 | 1,307 | 1,242 | 1,274 | 76,700 |
| 2022/12/23 | 1,267 | 1,291 | 1,238 | 1,260 | 56,100 |
| 2022/12/22 | 1,298 | 1,318 | 1,282 | 1,284 | 32,100 |
| 2022/12/21 | 1,270 | 1,334 | 1,262 | 1,300 | 66,900 |
| 2022/12/20 | 1,315 | 1,324 | 1,262 | 1,270 | 88,400 |
| 2022/12/19 | 1,338 | 1,346 | 1,319 | 1,329 | 29,100 |
| 2022/12/16 | 1,373 | 1,373 | 1,346 | 1,347 | 31,100 |
| 2022/12/15 | 1,378 | 1,395 | 1,364 | 1,382 | 30,200 |
| 2022/12/14 | 1,370 | 1,379 | 1,345 | 1,379 | 38,900 |
| 2022/12/13 | 1,389 | 1,390 | 1,367 | 1,377 | 29,000 |
| 2022/12/12 | 1,370 | 1,389 | 1,367 | 1,377 | 14,000 |
| 2022/12/09 | 1,398 | 1,398 | 1,374 | 1,382 | 22,500 |
| 2022/12/08 | 1,395 | 1,395 | 1,359 | 1,374 | 38,600 |
| 2022/12/07 | 1,390 | 1,404 | 1,376 | 1,402 | 24,600 |
| 2022/12/06 | 1,426 | 1,426 | 1,384 | 1,407 | 36,000 |
| 2022/12/05 | 1,436 | 1,444 | 1,401 | 1,407 | 33,500 |
| 2022/12/02 | 1,450 | 1,476 | 1,432 | 1,442 | 43,000 |
| 2022/12/01 | 1,479 | 1,538 | 1,465 | 1,475 | 78,400 |
| 2022/11/30 | 1,429 | 1,437 | 1,408 | 1,430 | 34,100 |
| 2022/11/29 | 1,450 | 1,459 | 1,420 | 1,438 | 34,200 |
| 2022/11/28 | 1,481 | 1,481 | 1,450 | 1,451 | 32,300 |
| 2022/11/25 | 1,478 | 1,532 | 1,471 | 1,491 | 60,000 |
| 2022/11/24 | 1,424 | 1,495 | 1,412 | 1,493 | 100,200 |
| 2022/11/22 | 1,412 | 1,425 | 1,395 | 1,404 | 24,300 |
| 2022/11/21 | 1,383 | 1,422 | 1,367 | 1,412 | 39,900 |
| 2022/11/18 | 1,388 | 1,399 | 1,380 | 1,382 | 23,800 |
| 2022/11/17 | 1,391 | 1,402 | 1,386 | 1,386 | 21,700 |
| 2022/11/16 | 1,446 | 1,459 | 1,390 | 1,394 | 39,300 |
| 2022/11/15 | 1,439 | 1,447 | 1,407 | 1,416 | 25,400 |
| 2022/11/14 | 1,430 | 1,464 | 1,429 | 1,439 | 50,600 |
| 2022/11/11 | 1,397 | 1,465 | 1,393 | 1,447 | 142,900 |
| 2022/11/10 | 1,328 | 1,391 | 1,317 | 1,385 | 60,100 |
| 2022/11/09 | 1,320 | 1,337 | 1,307 | 1,334 | 28,900 |
| 2022/11/08 | 1,328 | 1,347 | 1,310 | 1,339 | 50,900 |
| 2022/11/07 | 1,280 | 1,335 | 1,276 | 1,329 | 62,200 |
| 2022/11/04 | 1,296 | 1,303 | 1,265 | 1,293 | 58,500 |
| 2022/11/02 | 1,321 | 1,329 | 1,283 | 1,292 | 90,700 |
| 2022/11/01 | 1,316 | 1,348 | 1,290 | 1,348 | 81,200 |
| 2022/10/31 | 1,365 | 1,378 | 1,305 | 1,315 | 99,100 |
| 2022/10/28 | 1,388 | 1,427 | 1,358 | 1,364 | 103,000 |
| 2022/10/27 | 1,299 | 1,440 | 1,265 | 1,423 | 301,600 |
| 2022/10/26 | 1,255 | 1,488 | 1,250 | 1,336 | 882,100 |
| 2022/10/25 | 1,275 | 1,304 | 1,234 | 1,301 | 145,600 |
| 2022/10/24 | 1,317 | 1,321 | 1,268 | 1,270 | 126,100 |
| 2022/10/21 | 1,335 | 1,350 | 1,312 | 1,328 | 49,000 |
| 2022/10/20 | 1,364 | 1,371 | 1,323 | 1,340 | 45,300 |
| 2022/10/19 | 1,389 | 1,394 | 1,369 | 1,379 | 41,300 |
| 2022/10/18 | 1,348 | 1,390 | 1,342 | 1,388 | 81,900 |
| 2022/10/17 | 1,329 | 1,349 | 1,293 | 1,313 | 50,000 |
| 2022/10/14 | 1,354 | 1,377 | 1,343 | 1,368 | 47,400 |
| 2022/10/13 | 1,319 | 1,359 | 1,312 | 1,331 | 53,000 |
| 2022/10/12 | 1,315 | 1,326 | 1,301 | 1,315 | 57,200 |
| 2022/10/11 | 1,325 | 1,330 | 1,301 | 1,318 | 55,400 |
| 2022/10/07 | 1,286 | 1,355 | 1,286 | 1,349 | 130,300 |
| 2022/10/06 | 1,225 | 1,333 | 1,224 | 1,304 | 145,500 |
| 2022/10/05 | 1,251 | 1,270 | 1,221 | 1,240 | 68,200 |
| 2022/10/04 | 1,260 | 1,297 | 1,240 | 1,245 | 87,500 |
| 2022/10/03 | 1,219 | 1,257 | 1,149 | 1,256 | 228,900 |
| 2022/09/30 | 1,326 | 1,338 | 1,242 | 1,249 | 171,400 |
| 2022/09/29 | 1,402 | 1,402 | 1,323 | 1,349 | 81,400 |
| 2022/09/28 | 1,403 | 1,423 | 1,317 | 1,362 | 131,600 |
| 2022/09/27 | 1,460 | 1,485 | 1,409 | 1,423 | 69,600 |
| 2022/09/26 | 1,497 | 1,497 | 1,451 | 1,452 | 45,400 |
| 2022/09/22 | 1,500 | 1,517 | 1,477 | 1,506 | 64,200 |
| 2022/09/21 | 1,549 | 1,555 | 1,500 | 1,503 | 70,200 |
| 2022/09/20 | 1,607 | 1,622 | 1,550 | 1,559 | 67,800 |
| 2022/09/16 | 1,693 | 1,716 | 1,590 | 1,607 | 241,800 |
| 2022/09/15 | 1,645 | 1,676 | 1,644 | 1,660 | 41,100 |
| 2022/09/14 | 1,670 | 1,676 | 1,642 | 1,659 | 59,200 |
| 2022/09/13 | 1,695 | 1,717 | 1,668 | 1,678 | 81,100 |
| 2022/09/12 | 1,750 | 1,772 | 1,677 | 1,695 | 175,000 |
| 2022/09/09 | 1,813 | 1,813 | 1,783 | 1,784 | 43,600 |
| 2022/09/08 | 1,799 | 1,806 | 1,783 | 1,800 | 29,900 |
| 2022/09/07 | 1,812 | 1,813 | 1,780 | 1,790 | 24,500 |
| 2022/09/06 | 1,800 | 1,829 | 1,789 | 1,805 | 36,800 |
| 2022/09/05 | 1,786 | 1,806 | 1,775 | 1,799 | 18,600 |
| 2022/09/02 | 1,785 | 1,796 | 1,744 | 1,786 | 44,800 |
| 2022/09/01 | 1,790 | 1,799 | 1,785 | 1,785 | 17,700 |
| 2022/08/31 | 1,790 | 1,806 | 1,785 | 1,795 | 29,000 |
| 2022/08/30 | 1,808 | 1,808 | 1,791 | 1,804 | 15,900 |
| 2022/08/29 | 1,784 | 1,800 | 1,777 | 1,787 | 44,200 |
| 2022/08/26 | 1,836 | 1,854 | 1,809 | 1,817 | 43,700 |
| 2022/08/25 | 1,829 | 1,857 | 1,825 | 1,833 | 35,000 |
| 2022/08/24 | 1,820 | 1,827 | 1,807 | 1,825 | 34,300 |
| 2022/08/23 | 1,813 | 1,817 | 1,790 | 1,817 | 46,500 |
| 2022/08/22 | 1,836 | 1,842 | 1,813 | 1,825 | 53,800 |
| 2022/08/19 | 1,865 | 1,871 | 1,844 | 1,865 | 39,700 |
| 2022/08/18 | 1,878 | 1,878 | 1,831 | 1,865 | 43,400 |
| 2022/08/17 | 1,862 | 1,916 | 1,853 | 1,888 | 48,000 |
| 2022/08/16 | 1,837 | 1,865 | 1,816 | 1,860 | 37,900 |
| 2022/08/15 | 1,873 | 1,898 | 1,845 | 1,850 | 38,100 |
| 2022/08/12 | 1,805 | 1,872 | 1,800 | 1,870 | 72,400 |
| 2022/08/10 | 1,845 | 1,845 | 1,792 | 1,803 | 51,200 |
| 2022/08/09 | 1,840 | 1,859 | 1,823 | 1,833 | 47,700 |
| 2022/08/08 | 1,900 | 1,940 | 1,849 | 1,852 | 78,700 |
| 2022/08/05 | 1,856 | 1,955 | 1,856 | 1,903 | 118,000 |
| 2022/08/04 | 1,839 | 1,860 | 1,817 | 1,856 | 66,600 |
| 2022/08/03 | 1,836 | 1,836 | 1,791 | 1,799 | 72,300 |
| 2022/08/02 | 1,820 | 1,843 | 1,805 | 1,809 | 53,300 |
| 2022/08/01 | 1,890 | 1,890 | 1,810 | 1,828 | 102,800 |
| 2022/07/29 | 1,947 | 2,016 | 1,888 | 1,894 | 256,000 |
| 2022/07/28 | 1,800 | 1,985 | 1,800 | 1,946 | 639,000 |
| 2022/07/27 | 1,717 | 1,856 | 1,676 | 1,749 | 513,700 |
| 2022/07/26 | 1,694 | 1,741 | 1,690 | 1,728 | 106,200 |
| 2022/07/25 | 1,765 | 1,766 | 1,705 | 1,705 | 132,500 |
| 2022/07/22 | 1,804 | 1,804 | 1,756 | 1,796 | 64,400 |
| 2022/07/21 | 1,738 | 1,841 | 1,735 | 1,806 | 125,100 |
| 2022/07/20 | 1,723 | 1,752 | 1,723 | 1,732 | 50,400 |
| 2022/07/19 | 1,671 | 1,716 | 1,671 | 1,716 | 35,700 |
| 2022/07/15 | 1,680 | 1,705 | 1,668 | 1,692 | 49,500 |
| 2022/07/14 | 1,680 | 1,692 | 1,653 | 1,692 | 49,600 |
| 2022/07/13 | 1,682 | 1,690 | 1,665 | 1,678 | 31,600 |
| 2022/07/12 | 1,733 | 1,733 | 1,663 | 1,670 | 104,400 |
| 2022/07/11 | 1,770 | 1,788 | 1,740 | 1,740 | 56,700 |
| 2022/07/08 | 1,744 | 1,768 | 1,720 | 1,753 | 47,000 |
| 2022/07/07 | 1,740 | 1,756 | 1,712 | 1,722 | 32,200 |
| 2022/07/06 | 1,712 | 1,754 | 1,712 | 1,741 | 47,900 |
| 2022/07/05 | 1,675 | 1,739 | 1,675 | 1,729 | 88,600 |
| 2022/07/04 | 1,650 | 1,682 | 1,620 | 1,654 | 50,400 |
| 2022/07/01 | 1,696 | 1,696 | 1,638 | 1,646 | 61,800 |
| 2022/06/30 | 1,745 | 1,768 | 1,667 | 1,668 | 190,100 |
| 2022/06/29 | 1,740 | 1,775 | 1,714 | 1,755 | 73,900 |
| 2022/06/28 | 1,720 | 1,750 | 1,717 | 1,732 | 53,800 |
| 2022/06/27 | 1,808 | 1,808 | 1,712 | 1,745 | 127,500 |
| 2022/06/24 | 1,770 | 1,824 | 1,770 | 1,804 | 103,600 |
| 2022/06/23 | 1,751 | 1,789 | 1,729 | 1,739 | 32,900 |
| 2022/06/22 | 1,769 | 1,815 | 1,747 | 1,751 | 42,000 |
| 2022/06/21 | 1,729 | 1,789 | 1,709 | 1,774 | 39,800 |
| 2022/06/20 | 1,750 | 1,776 | 1,689 | 1,701 | 44,500 |
| 2022/06/17 | 1,727 | 1,756 | 1,706 | 1,735 | 60,800 |
| 2022/06/16 | 1,846 | 1,857 | 1,767 | 1,767 | 86,900 |
| 2022/06/15 | 1,854 | 1,860 | 1,796 | 1,818 | 71,400 |
| 2022/06/14 | 1,830 | 1,858 | 1,794 | 1,858 | 101,800 |
| 2022/06/13 | 1,907 | 1,907 | 1,850 | 1,858 | 83,500 |
| 2022/06/10 | 1,967 | 1,993 | 1,931 | 1,936 | 84,000 |
| 2022/06/09 | 1,943 | 2,046 | 1,930 | 2,013 | 130,300 |
| 2022/06/08 | 1,864 | 1,938 | 1,836 | 1,938 | 117,400 |
| 2022/06/07 | 1,905 | 1,910 | 1,842 | 1,843 | 71,600 |
| 2022/06/06 | 1,845 | 1,898 | 1,840 | 1,896 | 40,400 |
| 2022/06/03 | 1,854 | 1,915 | 1,847 | 1,877 | 85,600 |
| 2022/06/02 | 1,849 | 1,855 | 1,818 | 1,830 | 67,900 |
| 2022/06/01 | 1,873 | 1,873 | 1,830 | 1,843 | 52,300 |
| 2022/05/31 | 1,902 | 1,902 | 1,836 | 1,836 | 288,300 |
| 2022/05/30 | 1,872 | 1,930 | 1,829 | 1,916 | 133,400 |
| 2022/05/27 | 1,867 | 1,875 | 1,803 | 1,806 | 98,900 |
| 2022/05/26 | 1,839 | 1,950 | 1,825 | 1,860 | 95,400 |
| 2022/05/25 | 1,829 | 1,841 | 1,810 | 1,823 | 59,500 |
| 2022/05/24 | 1,886 | 1,886 | 1,838 | 1,854 | 83,900 |
| 2022/05/23 | 1,918 | 1,930 | 1,881 | 1,896 | 66,500 |
| 2022/05/20 | 1,832 | 1,908 | 1,815 | 1,886 | 75,900 |
| 2022/05/19 | 1,810 | 1,859 | 1,801 | 1,832 | 80,200 |
| 2022/05/18 | 1,880 | 1,882 | 1,841 | 1,850 | 66,500 |
| 2022/05/17 | 1,841 | 1,892 | 1,809 | 1,856 | 97,400 |
| 2022/05/16 | 1,866 | 1,919 | 1,839 | 1,843 | 96,200 |
| 2022/05/13 | 1,800 | 1,876 | 1,800 | 1,834 | 156,800 |
| 2022/05/12 | 1,842 | 1,875 | 1,771 | 1,800 | 172,000 |
| 2022/05/11 | 1,910 | 1,951 | 1,846 | 1,852 | 207,000 |
| 2022/05/10 | 2,096 | 2,099 | 1,924 | 1,961 | 229,600 |
| 2022/05/09 | 1,912 | 2,076 | 1,902 | 2,062 | 227,700 |
| 2022/05/06 | 2,038 | 2,086 | 1,920 | 2,035 | 519,900 |
| 2022/05/02 | 1,772 | 1,936 | 1,740 | 1,860 | 474,300 |
| 2022/04/28 | 1,503 | 1,870 | 1,500 | 1,732 | 1,150,600 |
| 2022/04/27 | 1,583 | 1,583 | 1,583 | 1,583 | 80,800 |
| 2022/04/26 | 2,073 | 2,110 | 1,976 | 1,983 | 282,900 |
| 2022/04/25 | 2,023 | 2,094 | 2,023 | 2,069 | 100,300 |
| 2022/04/22 | 2,139 | 2,149 | 2,070 | 2,110 | 137,300 |
| 2022/04/21 | 2,214 | 2,240 | 2,149 | 2,189 | 87,900 |
| 2022/04/20 | 2,385 | 2,395 | 2,223 | 2,229 | 140,900 |
| 2022/04/19 | 2,319 | 2,380 | 2,290 | 2,365 | 116,800 |
| 2022/04/18 | 2,328 | 2,336 | 2,250 | 2,269 | 123,000 |
| 2022/04/15 | 2,309 | 2,386 | 2,260 | 2,352 | 155,200 |
| 2022/04/14 | 2,488 | 2,555 | 2,365 | 2,399 | 463,700 |
| 2022/04/13 | 2,092 | 2,530 | 2,092 | 2,347 | 583,600 |
| 2022/04/12 | 2,158 | 2,159 | 2,034 | 2,061 | 349,300 |
| 2022/04/11 | 2,480 | 2,493 | 2,191 | 2,208 | 336,400 |
| 2022/04/08 | 2,560 | 2,742 | 2,425 | 2,468 | 374,700 |
| 2022/04/07 | 2,770 | 2,827 | 2,605 | 2,610 | 545,500 |
| 2022/04/06 | 2,800 | 3,095 | 2,598 | 2,920 | 1,714,900 |
| 2022/04/05 | 2,616 | 2,800 | 2,490 | 2,781 | 870,800 |
| 2022/04/04 | 2,180 | 2,479 | 2,151 | 2,416 | 478,100 |
| 2022/04/01 | 2,016 | 2,095 | 1,985 | 2,090 | 122,100 |
| 2022/03/31 | 2,060 | 2,068 | 1,982 | 2,052 | 93,000 |
| 2022/03/30 | 2,077 | 2,077 | 2,013 | 2,053 | 82,100 |
| 2022/03/29 | 1,950 | 2,014 | 1,941 | 2,006 | 80,700 |
| 2022/03/28 | 2,017 | 2,030 | 1,926 | 1,933 | 155,900 |
| 2022/03/25 | 1,981 | 2,023 | 1,950 | 1,995 | 103,000 |
| 2022/03/24 | 2,063 | 2,079 | 1,912 | 1,976 | 252,000 |
| 2022/03/23 | 1,922 | 2,149 | 1,915 | 1,973 | 360,700 |
| 2022/03/22 | 1,820 | 1,856 | 1,752 | 1,823 | 198,800 |
| 2022/03/18 | 1,610 | 1,727 | 1,602 | 1,708 | 144,700 |
| 2022/03/17 | 1,596 | 1,622 | 1,550 | 1,606 | 109,100 |
| 2022/03/16 | 1,550 | 1,561 | 1,484 | 1,549 | 109,300 |
| 2022/03/15 | 1,450 | 1,500 | 1,423 | 1,500 | 61,800 |
| 2022/03/14 | 1,439 | 1,512 | 1,430 | 1,450 | 98,800 |
| 2022/03/11 | 1,550 | 1,560 | 1,458 | 1,469 | 135,300 |
| 2022/03/10 | 1,610 | 1,611 | 1,576 | 1,589 | 71,500 |
| 2022/03/09 | 1,600 | 1,611 | 1,522 | 1,530 | 74,300 |
| 2022/03/08 | 1,564 | 1,601 | 1,545 | 1,600 | 123,700 |
| 2022/03/07 | 1,702 | 1,702 | 1,595 | 1,613 | 116,000 |
| 2022/03/04 | 1,850 | 1,851 | 1,708 | 1,725 | 153,400 |
| 2022/03/03 | 1,960 | 1,991 | 1,864 | 1,871 | 99,700 |
| 2022/03/02 | 1,934 | 1,936 | 1,857 | 1,898 | 137,800 |
| 2022/03/01 | 1,830 | 1,994 | 1,810 | 1,974 | 119,600 |
| 2022/02/28 | 1,790 | 1,815 | 1,742 | 1,800 | 70,900 |
| 2022/02/25 | 1,760 | 1,812 | 1,728 | 1,790 | 147,300 |
| 2022/02/24 | 1,800 | 1,800 | 1,694 | 1,712 | 172,400 |
| 2022/02/22 | 1,877 | 1,897 | 1,807 | 1,831 | 90,100 |
| 2022/02/21 | 1,915 | 1,915 | 1,825 | 1,900 | 160,400 |
| 2022/02/18 | 1,949 | 1,993 | 1,903 | 1,989 | 81,400 |
| 2022/02/17 | 2,009 | 2,024 | 1,953 | 1,976 | 176,100 |
| 2022/02/16 | 2,118 | 2,146 | 2,045 | 2,059 | 99,200 |
| 2022/02/15 | 2,143 | 2,143 | 2,080 | 2,110 | 80,600 |
| 2022/02/14 | 2,214 | 2,229 | 2,132 | 2,165 | 96,200 |
| 2022/02/10 | 2,330 | 2,350 | 2,255 | 2,289 | 92,700 |
| 2022/02/09 | 2,265 | 2,352 | 2,260 | 2,322 | 70,400 |
| 2022/02/08 | 2,234 | 2,303 | 2,190 | 2,257 | 81,900 |
| 2022/02/07 | 2,330 | 2,355 | 2,229 | 2,232 | 86,100 |
| 2022/02/04 | 2,230 | 2,323 | 2,186 | 2,323 | 76,400 |
| 2022/02/03 | 2,300 | 2,352 | 2,217 | 2,242 | 165,200 |
| 2022/02/02 | 2,238 | 2,395 | 2,221 | 2,361 | 118,600 |
| 2022/02/01 | 2,300 | 2,425 | 2,221 | 2,246 | 201,700 |
| 2022/01/31 | 2,240 | 2,308 | 2,195 | 2,219 | 242,000 |
| 2022/01/28 | 2,200 | 2,217 | 2,015 | 2,124 | 395,800 |
| 2022/01/27 | 2,398 | 2,414 | 2,115 | 2,200 | 726,400 |
| 2022/01/26 | 2,475 | 2,520 | 2,415 | 2,415 | 492,300 |
| 2022/01/25 | 3,360 | 3,365 | 3,020 | 3,115 | 246,200 |
| 2022/01/24 | 3,380 | 3,420 | 3,195 | 3,335 | 167,500 |
| 2022/01/21 | 3,720 | 3,750 | 3,480 | 3,550 | 100,800 |
| 2022/01/20 | 3,900 | 3,935 | 3,700 | 3,800 | 92,100 |
| 2022/01/19 | 3,955 | 4,010 | 3,900 | 3,905 | 45,300 |
| 2022/01/18 | 4,095 | 4,120 | 3,980 | 4,005 | 75,300 |
| 2022/01/17 | 4,140 | 4,140 | 4,005 | 4,040 | 52,200 |
| 2022/01/14 | 4,125 | 4,175 | 4,025 | 4,140 | 69,100 |
| 2022/01/13 | 4,190 | 4,265 | 4,115 | 4,140 | 57,100 |
| 2022/01/12 | 4,090 | 4,205 | 4,020 | 4,100 | 73,300 |
| 2022/01/11 | 4,010 | 4,095 | 3,955 | 3,970 | 42,700 |
| 2022/01/07 | 4,035 | 4,050 | 3,960 | 4,010 | 75,200 |
| 2022/01/06 | 4,060 | 4,150 | 4,020 | 4,085 | 78,100 |
| 2022/01/05 | 4,295 | 4,300 | 4,110 | 4,115 | 84,300 |
| 2022/01/04 | 4,350 | 4,350 | 4,280 | 4,315 | 57,600 |