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 |
---|---|---|---|---|---|
1983/12/28 | 769 | 800 | 765 | 800 | 49,000 |
1983/12/27 | 770 | 780 | 770 | 770 | 93,000 |
1983/12/26 | 765 | 770 | 760 | 765 | 16,000 |
1983/12/24 | 775 | 775 | 755 | 755 | 66,000 |
1983/12/23 | 775 | 775 | 765 | 775 | 102,000 |
1983/12/22 | 785 | 790 | 771 | 777 | 55,000 |
1983/12/21 | 814 | 815 | 775 | 782 | 212,000 |
1983/12/20 | 771 | 830 | 771 | 815 | 457,000 |
1983/12/19 | 747 | 769 | 747 | 762 | 180,000 |
1983/12/17 | 773 | 780 | 765 | 771 | 368,000 |
1983/12/16 | 730 | 770 | 730 | 760 | 300,000 |
1983/12/15 | 693 | 705 | 693 | 702 | 21,000 |
1983/12/14 | 690 | 692 | 685 | 690 | 23,000 |
1983/12/13 | 703 | 705 | 691 | 691 | 41,000 |
1983/12/12 | 707 | 708 | 701 | 701 | 65,000 |
1983/12/09 | 715 | 715 | 705 | 706 | 32,000 |
1983/12/08 | 700 | 705 | 700 | 705 | 11,000 |
1983/12/07 | 720 | 720 | 704 | 704 | 75,000 |
1983/12/06 | 720 | 721 | 720 | 720 | 33,000 |
1983/12/05 | 731 | 735 | 720 | 720 | 60,000 |
1983/12/03 | 730 | 730 | 730 | 730 | 58,000 |
1983/12/02 | 701 | 740 | 701 | 740 | 87,000 |
1983/12/01 | 695 | 700 | 691 | 700 | 59,000 |
1983/11/30 | 702 | 707 | 695 | 695 | 88,000 |
1983/11/29 | 703 | 705 | 702 | 702 | 24,000 |
1983/11/28 | 704 | 704 | 702 | 702 | 28,000 |
1983/11/26 | 703 | 704 | 703 | 703 | 17,000 |
1983/11/24 | 687 | 690 | 685 | 687 | 32,000 |
1983/11/22 | 700 | 700 | 686 | 690 | 101,000 |
1983/11/21 | 701 | 701 | 701 | 701 | 14,000 |
1983/11/18 | 708 | 710 | 700 | 700 | 31,000 |
1983/11/17 | 715 | 720 | 698 | 710 | 49,000 |
1983/11/16 | 720 | 720 | 710 | 710 | 43,000 |
1983/11/15 | 715 | 724 | 715 | 715 | 54,000 |
1983/11/14 | 711 | 720 | 711 | 715 | 35,000 |
1983/11/11 | 708 | 710 | 701 | 701 | 22,000 |
1983/11/10 | 698 | 708 | 691 | 708 | 35,000 |
1983/11/09 | 707 | 709 | 688 | 688 | 42,000 |
1983/11/08 | 690 | 710 | 690 | 695 | 80,000 |
1983/11/07 | 710 | 710 | 710 | 710 | 27,000 |
1983/11/05 | 720 | 725 | 719 | 720 | 39,000 |
1983/11/04 | 746 | 750 | 725 | 725 | 137,000 |
1983/11/02 | 765 | 769 | 748 | 753 | 279,000 |
1983/11/01 | 749 | 774 | 740 | 750 | 516,000 |
1983/10/31 | 720 | 720 | 710 | 719 | 154,000 |
1983/10/29 | 680 | 685 | 670 | 685 | 66,000 |
1983/10/28 | 674 | 680 | 674 | 680 | 69,000 |
1983/10/27 | 685 | 685 | 684 | 684 | 13,000 |
1983/10/26 | 680 | 681 | 680 | 681 | 25,000 |
1983/10/25 | 684 | 684 | 680 | 681 | 53,000 |
1983/10/24 | 684 | 684 | 682 | 682 | 9,000 |
1983/10/22 | 685 | 685 | 685 | 685 | 15,000 |
1983/10/21 | 681 | 681 | 681 | 681 | 18,000 |
1983/10/19 | 669 | 669 | 660 | 660 | 17,000 |
1983/10/18 | 670 | 670 | 670 | 670 | 18,000 |
1983/10/17 | 650 | 655 | 650 | 655 | 26,000 |
1983/10/14 | 680 | 681 | 673 | 673 | 25,000 |
1983/10/13 | 698 | 700 | 689 | 689 | 58,000 |
1983/10/12 | 700 | 700 | 690 | 700 | 46,000 |
1983/10/07 | 683 | 683 | 680 | 680 | 30,000 |
1983/10/05 | 656 | 675 | 656 | 673 | 31,000 |
1983/10/04 | 660 | 660 | 651 | 651 | 8,000 |
1983/10/03 | 660 | 660 | 655 | 660 | 10,000 |
1983/10/01 | 675 | 675 | 650 | 650 | 24,000 |
1983/09/30 | 670 | 675 | 670 | 675 | 23,000 |
1983/09/29 | 670 | 670 | 660 | 660 | 21,000 |
1983/09/28 | 660 | 663 | 660 | 663 | 6,000 |
1983/09/27 | 650 | 661 | 648 | 661 | 50,000 |
1983/09/26 | 670 | 670 | 660 | 660 | 21,000 |
1983/09/24 | 660 | 661 | 660 | 660 | 7,000 |
1983/09/22 | 660 | 660 | 650 | 650 | 20,000 |
1983/09/21 | 678 | 678 | 660 | 660 | 27,000 |
1983/09/19 | 691 | 697 | 690 | 691 | 10,000 |
1983/09/17 | 700 | 700 | 691 | 691 | 55,000 |
1983/09/14 | 634 | 670 | 634 | 670 | 97,000 |
1983/09/13 | 654 | 654 | 654 | 654 | 52,000 |
1983/09/12 | 684 | 684 | 684 | 684 | 31,000 |
1983/09/09 | 710 | 710 | 704 | 704 | 47,000 |
1983/09/08 | 718 | 723 | 716 | 716 | 32,000 |
1983/09/07 | 724 | 724 | 715 | 719 | 54,000 |
1983/09/06 | 724 | 730 | 720 | 724 | 103,000 |
1983/09/05 | 705 | 720 | 705 | 720 | 60,000 |
1983/09/03 | 722 | 730 | 715 | 715 | 66,000 |
1983/09/02 | 740 | 740 | 720 | 722 | 182,000 |
1983/09/01 | 755 | 765 | 730 | 745 | 441,000 |
1983/08/31 | 735 | 760 | 721 | 750 | 693,000 |
1983/08/27 | 637 | 645 | 636 | 645 | 7,000 |
1983/08/26 | 645 | 646 | 635 | 635 | 28,000 |
1983/08/25 | 644 | 645 | 635 | 645 | 50,000 |
1983/08/24 | 650 | 650 | 640 | 645 | 35,000 |
1983/08/23 | 655 | 660 | 655 | 660 | 12,000 |
1983/08/22 | 660 | 660 | 655 | 660 | 18,000 |
1983/08/20 | 680 | 680 | 665 | 665 | 26,000 |
1983/08/19 | 685 | 685 | 670 | 675 | 106,000 |
1983/08/18 | 646 | 680 | 640 | 680 | 77,000 |
1983/08/17 | 640 | 640 | 630 | 640 | 34,000 |
1983/08/16 | 641 | 642 | 640 | 640 | 27,000 |
1983/08/15 | 640 | 641 | 640 | 640 | 21,000 |
1983/08/12 | 640 | 650 | 640 | 640 | 23,000 |
1983/08/11 | 651 | 652 | 640 | 640 | 21,000 |
1983/08/10 | 650 | 651 | 650 | 651 | 32,000 |
1983/08/08 | 640 | 640 | 640 | 640 | 7,000 |
1983/08/06 | 660 | 660 | 630 | 630 | 29,000 |
1983/08/05 | 680 | 680 | 665 | 665 | 27,000 |
1983/08/04 | 680 | 694 | 680 | 680 | 47,000 |
1983/08/03 | 690 | 690 | 680 | 683 | 41,000 |
1983/08/02 | 685 | 688 | 680 | 680 | 52,000 |
1983/08/01 | 680 | 682 | 680 | 682 | 24,000 |
1983/07/30 | 700 | 700 | 680 | 680 | 40,000 |
1983/07/29 | 690 | 705 | 690 | 690 | 57,000 |
1983/07/28 | 670 | 680 | 667 | 680 | 63,000 |
1983/07/27 | 666 | 667 | 660 | 664 | 81,000 |
1983/07/26 | 666 | 675 | 666 | 670 | 44,000 |
1983/07/25 | 671 | 677 | 665 | 667 | 54,000 |
1983/07/23 | 670 | 671 | 660 | 668 | 40,000 |
1983/07/22 | 671 | 680 | 669 | 675 | 52,000 |
1983/07/21 | 691 | 698 | 675 | 676 | 73,000 |
1983/07/20 | 700 | 700 | 698 | 698 | 28,000 |
1983/07/19 | 706 | 706 | 700 | 700 | 46,000 |
1983/07/18 | 715 | 715 | 705 | 705 | 35,000 |
1983/07/15 | 705 | 715 | 700 | 705 | 43,000 |
1983/07/14 | 715 | 715 | 695 | 695 | 40,000 |
1983/07/13 | 740 | 747 | 725 | 725 | 126,000 |
1983/07/12 | 732 | 737 | 722 | 722 | 219,000 |
1983/07/11 | 723 | 724 | 715 | 722 | 164,000 |
1983/07/09 | 700 | 719 | 695 | 695 | 200,000 |
1983/07/08 | 700 | 700 | 686 | 694 | 206,000 |
1983/07/07 | 697 | 720 | 682 | 710 | 373,000 |
1983/07/06 | 633 | 678 | 633 | 677 | 279,000 |
1983/07/05 | 689 | 694 | 640 | 643 | 258,000 |
1983/07/04 | 630 | 670 | 630 | 670 | 74,000 |
1983/07/02 | 630 | 639 | 620 | 620 | 94,000 |
1983/07/01 | 649 | 650 | 630 | 635 | 133,000 |
1983/06/30 | 625 | 658 | 621 | 658 | 128,000 |
1983/06/29 | 620 | 620 | 600 | 605 | 110,000 |
1983/06/27 | 650 | 650 | 620 | 638 | 77,000 |
1983/06/25 | 630 | 636 | 625 | 636 | 90,000 |
1983/06/24 | 620 | 640 | 600 | 630 | 156,000 |
1983/06/23 | 660 | 670 | 630 | 640 | 84,000 |
1983/06/22 | 670 | 675 | 661 | 670 | 101,000 |
1983/06/21 | 680 | 690 | 660 | 673 | 143,000 |
1983/06/20 | 683 | 690 | 670 | 690 | 82,000 |
1983/06/17 | 755 | 757 | 733 | 733 | 54,000 |
1983/06/16 | 733 | 759 | 733 | 749 | 120,000 |
1983/06/15 | 710 | 729 | 691 | 703 | 134,000 |
1983/06/14 | 744 | 745 | 735 | 740 | 107,000 |
1983/06/13 | 776 | 790 | 770 | 784 | 139,000 |
1983/06/10 | 819 | 848 | 810 | 810 | 267,000 |
1983/06/09 | 775 | 820 | 765 | 800 | 382,000 |
1983/06/08 | 845 | 865 | 785 | 785 | 441,000 |
1983/06/07 | 979 | 981 | 870 | 885 | 654,000 |
1983/06/06 | 935 | 990 | 920 | 970 | 985,000 |
1983/06/04 | 921 | 941 | 905 | 935 | 758,000 |
1983/06/03 | 845 | 949 | 845 | 901 | 1,155,000 |
1983/06/02 | 865 | 875 | 840 | 855 | 492,000 |
1983/06/01 | 800 | 859 | 795 | 855 | 603,000 |
1983/05/31 | 810 | 810 | 795 | 809 | 71,000 |
1983/05/30 | 810 | 810 | 792 | 805 | 127,000 |
1983/05/28 | 830 | 830 | 795 | 810 | 323,000 |
1983/05/27 | 826 | 826 | 814 | 826 | 223,000 |
1983/05/26 | 773 | 789 | 769 | 776 | 152,000 |
1983/05/25 | 778 | 784 | 758 | 769 | 143,000 |
1983/05/24 | 800 | 809 | 784 | 784 | 234,000 |
1983/05/23 | 840 | 845 | 785 | 810 | 205,000 |
1983/05/20 | 830 | 856 | 820 | 830 | 1,167,000 |
1983/05/19 | 760 | 831 | 756 | 823 | 1,321,000 |
1983/05/18 | 750 | 787 | 740 | 750 | 1,105,000 |
1983/05/17 | 718 | 765 | 718 | 749 | 2,452,000 |
1983/05/16 | 649 | 705 | 640 | 700 | 1,154,000 |
1983/05/14 | 610 | 659 | 610 | 650 | 336,000 |
1983/05/13 | 572 | 615 | 572 | 600 | 225,000 |
1983/05/12 | 580 | 585 | 570 | 570 | 27,000 |
1983/05/11 | 590 | 600 | 585 | 590 | 52,000 |
1983/05/10 | 615 | 615 | 598 | 600 | 162,000 |
1983/05/06 | 638 | 640 | 628 | 628 | 90,000 |
1983/05/04 | 648 | 648 | 630 | 640 | 127,000 |
1983/05/02 | 655 | 655 | 633 | 650 | 365,000 |
1983/04/28 | 629 | 675 | 623 | 675 | 1,630,000 |
1983/04/27 | 589 | 624 | 580 | 620 | 1,114,000 |
1983/04/26 | 562 | 580 | 562 | 580 | 205,000 |
1983/04/25 | 589 | 589 | 550 | 562 | 135,000 |
1983/04/23 | 585 | 590 | 575 | 590 | 306,000 |
1983/04/22 | 565 | 597 | 565 | 590 | 1,350,000 |
1983/04/21 | 515 | 535 | 511 | 535 | 518,000 |
1983/04/20 | 475 | 515 | 475 | 515 | 265,000 |
1983/04/19 | 475 | 475 | 472 | 475 | 26,000 |
1983/04/18 | 475 | 475 | 472 | 472 | 15,000 |
1983/04/15 | 473 | 473 | 473 | 473 | 18,000 |
1983/04/14 | 470 | 475 | 470 | 475 | 24,000 |
1983/04/13 | 470 | 473 | 470 | 470 | 15,000 |
1983/04/12 | 470 | 472 | 470 | 472 | 21,000 |
1983/04/11 | 473 | 473 | 470 | 472 | 26,000 |
1983/04/09 | 470 | 475 | 470 | 475 | 32,000 |
1983/04/08 | 470 | 475 | 470 | 470 | 47,000 |
1983/04/07 | 465 | 470 | 465 | 470 | 26,000 |
1983/04/06 | 456 | 460 | 456 | 460 | 11,000 |
1983/04/05 | 454 | 460 | 454 | 458 | 13,000 |
1983/04/04 | 455 | 460 | 451 | 451 | 17,000 |
1983/04/02 | 450 | 455 | 450 | 453 | 19,000 |
1983/04/01 | 450 | 451 | 449 | 449 | 5,000 |
1983/03/31 | 453 | 453 | 446 | 447 | 20,000 |
1983/03/30 | 453 | 454 | 453 | 453 | 15,000 |
1983/03/29 | 456 | 456 | 453 | 453 | 15,000 |
1983/03/28 | 463 | 463 | 450 | 456 | 42,000 |
1983/03/26 | 459 | 464 | 459 | 459 | 12,000 |
1983/03/25 | 463 | 464 | 458 | 458 | 20,000 |
1983/03/24 | 462 | 463 | 458 | 458 | 54,000 |
1983/03/23 | 458 | 462 | 458 | 458 | 28,000 |
1983/03/22 | 460 | 460 | 455 | 456 | 26,000 |
1983/03/18 | 464 | 464 | 455 | 461 | 61,000 |
1983/03/17 | 465 | 465 | 460 | 462 | 22,000 |
1983/03/16 | 464 | 469 | 462 | 464 | 53,000 |
1983/03/15 | 475 | 479 | 467 | 471 | 152,000 |
1983/03/14 | 470 | 490 | 464 | 475 | 331,000 |
1983/03/12 | 470 | 470 | 460 | 465 | 117,000 |
1983/03/11 | 455 | 469 | 455 | 469 | 222,000 |
1983/03/10 | 430 | 450 | 430 | 450 | 39,000 |
1983/03/09 | 427 | 430 | 425 | 430 | 16,000 |
1983/03/08 | 425 | 425 | 424 | 424 | 7,000 |
1983/03/07 | 428 | 430 | 428 | 430 | 14,000 |
1983/03/03 | 407 | 407 | 407 | 407 | 18,000 |
1983/03/02 | 405 | 406 | 405 | 406 | 11,000 |
1983/03/01 | 402 | 402 | 400 | 400 | 8,000 |
1983/02/25 | 401 | 401 | 401 | 401 | 5,000 |
1983/02/24 | 407 | 407 | 397 | 397 | 12,000 |
1983/02/23 | 402 | 402 | 402 | 402 | 2,000 |
1983/02/22 | 401 | 401 | 401 | 401 | 13,000 |
1983/02/18 | 413 | 413 | 410 | 410 | 3,000 |
1983/02/17 | 412 | 412 | 412 | 412 | 5,000 |
1983/02/16 | 412 | 412 | 412 | 412 | 2,000 |
1983/02/15 | 412 | 412 | 412 | 412 | 10,000 |
1983/02/14 | 412 | 412 | 412 | 412 | 16,000 |
1983/02/12 | 412 | 412 | 412 | 412 | 3,000 |
1983/02/10 | 412 | 412 | 412 | 412 | 4,000 |
1983/02/09 | 410 | 410 | 410 | 410 | 5,000 |
1983/02/08 | 410 | 410 | 410 | 410 | 5,000 |
1983/02/07 | 410 | 410 | 410 | 410 | 6,000 |
1983/02/03 | 415 | 416 | 410 | 416 | 4,000 |
1983/02/02 | 415 | 415 | 415 | 415 | 6,000 |
1983/02/01 | 401 | 410 | 401 | 410 | 26,000 |
1983/01/31 | 405 | 405 | 401 | 401 | 17,000 |
1983/01/25 | 415 | 415 | 415 | 415 | 1,000 |
1983/01/24 | 414 | 415 | 410 | 415 | 13,000 |
1983/01/22 | 414 | 415 | 414 | 415 | 3,000 |
1983/01/21 | 419 | 419 | 415 | 415 | 8,000 |
1983/01/20 | 426 | 426 | 424 | 424 | 4,000 |
1983/01/19 | 426 | 426 | 426 | 426 | 6,000 |
1983/01/18 | 423 | 425 | 422 | 425 | 12,000 |
1983/01/17 | 421 | 423 | 421 | 423 | 5,000 |
1983/01/14 | 420 | 420 | 420 | 420 | 11,000 |
1983/01/12 | 422 | 422 | 416 | 416 | 11,000 |
1983/01/11 | 416 | 417 | 416 | 417 | 17,000 |
1983/01/08 | 416 | 416 | 416 | 416 | 4,000 |
1983/01/07 | 415 | 415 | 415 | 415 | 5,000 |
1983/01/06 | 417 | 418 | 417 | 418 | 2,000 |
1983/01/05 | 418 | 418 | 417 | 417 | 18,000 |