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 |
---|---|---|---|---|---|
1985/12/28 | 922 | 922 | 921 | 921 | 13,000 |
1985/12/27 | 920 | 925 | 920 | 925 | 16,000 |
1985/12/26 | 940 | 940 | 925 | 925 | 36,000 |
1985/12/25 | 925 | 940 | 915 | 940 | 72,000 |
1985/12/24 | 945 | 959 | 935 | 935 | 218,000 |
1985/12/23 | 930 | 935 | 917 | 934 | 82,000 |
1985/12/21 | 944 | 944 | 920 | 920 | 27,000 |
1985/12/20 | 940 | 955 | 930 | 945 | 171,000 |
1985/12/19 | 960 | 960 | 938 | 940 | 47,000 |
1985/12/18 | 932 | 952 | 920 | 952 | 80,000 |
1985/12/17 | 970 | 970 | 932 | 932 | 69,000 |
1985/12/16 | 983 | 983 | 960 | 960 | 132,000 |
1985/12/13 | 970 | 987 | 965 | 987 | 751,000 |
1985/12/12 | 935 | 965 | 930 | 965 | 382,000 |
1985/12/11 | 930 | 930 | 910 | 925 | 114,000 |
1985/12/10 | 905 | 920 | 900 | 920 | 115,000 |
1985/12/09 | 930 | 930 | 901 | 923 | 90,000 |
1985/12/07 | 947 | 947 | 937 | 937 | 31,000 |
1985/12/06 | 935 | 968 | 930 | 968 | 149,000 |
1985/12/05 | 969 | 969 | 935 | 950 | 170,000 |
1985/12/04 | 965 | 975 | 955 | 970 | 667,000 |
1985/12/03 | 950 | 972 | 948 | 955 | 568,000 |
1985/12/02 | 945 | 950 | 937 | 949 | 385,000 |
1985/11/30 | 935 | 948 | 920 | 948 | 129,000 |
1985/11/29 | 930 | 950 | 930 | 950 | 192,000 |
1985/11/28 | 951 | 952 | 931 | 945 | 767,000 |
1985/11/27 | 900 | 945 | 889 | 941 | 961,000 |
1985/11/26 | 884 | 889 | 861 | 880 | 149,000 |
1985/11/25 | 890 | 895 | 880 | 885 | 160,000 |
1985/11/22 | 856 | 910 | 856 | 900 | 964,000 |
1985/11/21 | 853 | 860 | 850 | 851 | 156,000 |
1985/11/20 | 859 | 860 | 848 | 858 | 130,000 |
1985/11/19 | 847 | 870 | 840 | 861 | 468,000 |
1985/11/18 | 814 | 837 | 813 | 837 | 269,000 |
1985/11/16 | 815 | 820 | 811 | 815 | 93,000 |
1985/11/15 | 810 | 820 | 810 | 815 | 216,000 |
1985/11/14 | 809 | 818 | 809 | 811 | 256,000 |
1985/11/13 | 805 | 815 | 800 | 810 | 299,000 |
1985/11/12 | 795 | 812 | 790 | 805 | 391,000 |
1985/11/11 | 750 | 751 | 730 | 750 | 4,646,000 |
1985/11/08 | 752 | 756 | 750 | 750 | 37,000 |
1985/11/07 | 751 | 751 | 751 | 751 | 4,000 |
1985/11/06 | 760 | 760 | 750 | 750 | 5,000 |
1985/11/02 | 751 | 755 | 751 | 755 | 2,000 |
1985/11/01 | 780 | 780 | 750 | 750 | 11,000 |
1985/10/31 | 785 | 789 | 770 | 780 | 45,000 |
1985/10/30 | 780 | 785 | 779 | 780 | 15,000 |
1985/10/29 | 775 | 780 | 775 | 780 | 15,000 |
1985/10/28 | 771 | 780 | 770 | 780 | 23,000 |
1985/10/26 | 780 | 785 | 770 | 770 | 4,000 |
1985/10/25 | 769 | 795 | 765 | 785 | 39,000 |
1985/10/24 | 761 | 770 | 761 | 770 | 8,000 |
1985/10/23 | 755 | 760 | 755 | 760 | 8,000 |
1985/10/22 | 770 | 770 | 750 | 750 | 20,000 |
1985/10/21 | 770 | 770 | 770 | 770 | 21,000 |
1985/10/19 | 763 | 770 | 763 | 770 | 18,000 |
1985/10/18 | 757 | 784 | 757 | 784 | 30,000 |
1985/10/17 | 742 | 747 | 742 | 747 | 16,000 |
1985/10/16 | 732 | 738 | 732 | 738 | 10,000 |
1985/10/15 | 725 | 730 | 725 | 730 | 2,000 |
1985/10/14 | 730 | 731 | 730 | 730 | 20,000 |
1985/10/11 | 730 | 730 | 730 | 730 | 3,000 |
1985/10/09 | 711 | 730 | 710 | 730 | 8,000 |
1985/10/08 | 709 | 710 | 709 | 710 | 5,000 |
1985/10/07 | 710 | 711 | 705 | 705 | 16,000 |
1985/10/05 | 719 | 719 | 701 | 701 | 4,000 |
1985/10/04 | 719 | 719 | 719 | 719 | 1,000 |
1985/10/03 | 720 | 720 | 719 | 719 | 8,000 |
1985/10/02 | 731 | 731 | 720 | 720 | 9,000 |
1985/10/01 | 729 | 730 | 729 | 730 | 19,000 |
1985/09/30 | 731 | 731 | 730 | 730 | 8,000 |
1985/09/27 | 750 | 750 | 730 | 730 | 9,000 |
1985/09/26 | 750 | 750 | 750 | 750 | 3,000 |
1985/09/25 | 746 | 747 | 746 | 747 | 3,000 |
1985/09/24 | 749 | 749 | 743 | 744 | 7,000 |
1985/09/21 | 738 | 738 | 738 | 738 | 5,000 |
1985/09/20 | 747 | 750 | 746 | 750 | 5,000 |
1985/09/19 | 735 | 736 | 735 | 736 | 6,000 |
1985/09/18 | 770 | 770 | 755 | 755 | 8,000 |
1985/09/17 | 760 | 770 | 760 | 761 | 9,000 |
1985/09/13 | 760 | 770 | 760 | 770 | 38,000 |
1985/09/12 | 755 | 761 | 755 | 761 | 39,000 |
1985/09/11 | 770 | 770 | 750 | 752 | 15,000 |
1985/09/10 | 770 | 770 | 770 | 770 | 20,000 |
1985/09/09 | 740 | 740 | 736 | 740 | 10,000 |
1985/09/07 | 725 | 726 | 725 | 726 | 9,000 |
1985/09/06 | 726 | 726 | 725 | 725 | 2,000 |
1985/09/05 | 730 | 730 | 725 | 725 | 12,000 |
1985/09/04 | 740 | 740 | 730 | 730 | 12,000 |
1985/09/03 | 733 | 740 | 730 | 740 | 21,000 |
1985/09/02 | 730 | 731 | 729 | 729 | 11,000 |
1985/08/31 | 712 | 712 | 712 | 712 | 2,000 |
1985/08/30 | 717 | 717 | 711 | 711 | 7,000 |
1985/08/29 | 716 | 716 | 716 | 716 | 7,000 |
1985/08/27 | 726 | 726 | 726 | 726 | 1,000 |
1985/08/26 | 745 | 745 | 745 | 745 | 9,000 |
1985/08/23 | 715 | 716 | 715 | 716 | 8,000 |
1985/08/22 | 716 | 716 | 715 | 715 | 6,000 |
1985/08/16 | 714 | 714 | 710 | 710 | 5,000 |
1985/08/15 | 710 | 710 | 710 | 710 | 2,000 |
1985/08/13 | 711 | 711 | 700 | 700 | 19,000 |
1985/08/12 | 702 | 702 | 702 | 702 | 10,000 |
1985/08/08 | 699 | 719 | 699 | 700 | 5,000 |
1985/08/07 | 690 | 690 | 690 | 690 | 4,000 |
1985/08/06 | 699 | 700 | 686 | 700 | 7,000 |
1985/08/02 | 734 | 740 | 734 | 740 | 26,000 |
1985/07/31 | 654 | 658 | 650 | 654 | 48,000 |
1985/07/30 | 671 | 671 | 648 | 648 | 40,000 |
1985/07/29 | 699 | 699 | 679 | 680 | 39,000 |
1985/07/27 | 725 | 725 | 700 | 701 | 15,000 |
1985/07/26 | 750 | 750 | 725 | 725 | 20,000 |
1985/07/25 | 750 | 750 | 750 | 750 | 38,000 |
1985/07/24 | 749 | 749 | 745 | 745 | 29,000 |
1985/07/22 | 781 | 781 | 777 | 779 | 11,000 |
1985/07/20 | 782 | 782 | 782 | 782 | 2,000 |
1985/07/19 | 751 | 752 | 750 | 752 | 15,000 |
1985/07/18 | 751 | 752 | 750 | 750 | 11,000 |
1985/07/17 | 745 | 750 | 745 | 750 | 13,000 |
1985/07/16 | 750 | 750 | 745 | 750 | 5,000 |
1985/07/15 | 758 | 758 | 755 | 755 | 13,000 |
1985/07/12 | 790 | 790 | 758 | 758 | 36,000 |
1985/07/11 | 791 | 791 | 790 | 790 | 23,000 |
1985/07/10 | 790 | 795 | 790 | 790 | 35,000 |
1985/07/09 | 795 | 795 | 790 | 790 | 17,000 |
1985/07/08 | 795 | 795 | 795 | 795 | 3,000 |
1985/07/06 | 790 | 790 | 790 | 790 | 19,000 |
1985/07/05 | 791 | 791 | 790 | 790 | 9,000 |
1985/07/04 | 805 | 807 | 791 | 791 | 10,000 |
1985/07/03 | 801 | 820 | 801 | 820 | 20,000 |
1985/07/02 | 800 | 800 | 798 | 799 | 12,000 |
1985/07/01 | 796 | 798 | 796 | 798 | 7,000 |
1985/06/29 | 791 | 791 | 791 | 791 | 5,000 |
1985/06/28 | 780 | 790 | 780 | 790 | 20,000 |
1985/06/27 | 780 | 780 | 780 | 780 | 2,000 |
1985/06/26 | 780 | 790 | 780 | 780 | 34,000 |
1985/06/25 | 791 | 791 | 780 | 780 | 64,000 |
1985/06/24 | 790 | 791 | 790 | 791 | 13,000 |
1985/06/22 | 790 | 790 | 790 | 790 | 15,000 |
1985/06/21 | 796 | 796 | 790 | 790 | 12,000 |
1985/06/20 | 805 | 805 | 797 | 797 | 25,000 |
1985/06/19 | 806 | 809 | 805 | 805 | 27,000 |
1985/06/18 | 809 | 809 | 805 | 805 | 16,000 |
1985/06/17 | 800 | 800 | 790 | 800 | 44,000 |
1985/06/15 | 790 | 796 | 780 | 796 | 21,000 |
1985/06/14 | 786 | 798 | 785 | 798 | 22,000 |
1985/06/13 | 782 | 782 | 781 | 781 | 7,000 |
1985/06/12 | 790 | 792 | 780 | 792 | 12,000 |
1985/06/11 | 795 | 795 | 795 | 795 | 3,000 |
1985/06/10 | 799 | 799 | 796 | 796 | 20,000 |
1985/06/07 | 760 | 775 | 760 | 765 | 26,000 |
1985/06/06 | 760 | 770 | 760 | 770 | 15,000 |
1985/06/05 | 760 | 775 | 760 | 775 | 22,000 |
1985/06/04 | 765 | 765 | 760 | 760 | 5,000 |
1985/06/03 | 760 | 765 | 760 | 760 | 69,000 |
1985/06/01 | 775 | 775 | 760 | 760 | 67,000 |
1985/05/31 | 766 | 770 | 765 | 765 | 7,000 |
1985/05/30 | 760 | 776 | 760 | 764 | 22,000 |
1985/05/29 | 765 | 780 | 760 | 765 | 32,000 |
1985/05/28 | 771 | 773 | 765 | 767 | 25,000 |
1985/05/27 | 780 | 780 | 767 | 767 | 10,000 |
1985/05/25 | 786 | 786 | 780 | 780 | 14,000 |
1985/05/24 | 787 | 796 | 786 | 790 | 32,000 |
1985/05/23 | 786 | 786 | 785 | 786 | 28,000 |
1985/05/22 | 798 | 798 | 786 | 786 | 26,000 |
1985/05/21 | 785 | 794 | 775 | 788 | 46,000 |
1985/05/20 | 757 | 778 | 757 | 778 | 23,000 |
1985/05/18 | 735 | 770 | 735 | 765 | 34,000 |
1985/05/17 | 741 | 745 | 741 | 745 | 10,000 |
1985/05/16 | 743 | 746 | 740 | 745 | 13,000 |
1985/05/15 | 760 | 760 | 742 | 745 | 31,000 |
1985/05/13 | 759 | 761 | 759 | 760 | 21,000 |
1985/05/10 | 772 | 772 | 760 | 760 | 30,000 |
1985/05/09 | 761 | 761 | 761 | 761 | 5,000 |
1985/05/08 | 761 | 761 | 760 | 761 | 15,000 |
1985/05/07 | 756 | 760 | 756 | 760 | 7,000 |
1985/05/04 | 762 | 765 | 756 | 756 | 14,000 |
1985/05/02 | 760 | 762 | 759 | 762 | 14,000 |
1985/05/01 | 757 | 758 | 750 | 750 | 48,000 |
1985/04/30 | 780 | 780 | 764 | 764 | 11,000 |
1985/04/27 | 760 | 782 | 760 | 780 | 26,000 |
1985/04/26 | 755 | 760 | 754 | 760 | 22,000 |
1985/04/25 | 753 | 753 | 753 | 753 | 8,000 |
1985/04/24 | 760 | 760 | 752 | 752 | 15,000 |
1985/04/23 | 760 | 760 | 760 | 760 | 17,000 |
1985/04/22 | 764 | 764 | 755 | 755 | 7,000 |
1985/04/20 | 754 | 754 | 754 | 754 | 7,000 |
1985/04/19 | 775 | 775 | 770 | 774 | 4,000 |
1985/04/18 | 778 | 778 | 778 | 778 | 8,000 |
1985/04/17 | 741 | 750 | 741 | 750 | 39,000 |
1985/04/16 | 780 | 780 | 760 | 760 | 42,000 |
1985/04/15 | 790 | 790 | 780 | 780 | 39,000 |
1985/04/12 | 790 | 791 | 790 | 791 | 53,000 |
1985/04/11 | 800 | 800 | 800 | 800 | 24,000 |
1985/04/10 | 813 | 813 | 813 | 813 | 18,000 |
1985/04/09 | 790 | 800 | 785 | 793 | 44,000 |
1985/04/08 | 793 | 793 | 793 | 793 | 17,000 |
1985/04/06 | 793 | 800 | 793 | 800 | 4,000 |
1985/04/05 | 790 | 793 | 790 | 793 | 16,000 |
1985/04/04 | 791 | 792 | 791 | 792 | 16,000 |
1985/04/03 | 791 | 800 | 791 | 791 | 23,000 |
1985/04/02 | 790 | 800 | 790 | 791 | 46,000 |
1985/04/01 | 796 | 796 | 790 | 790 | 42,000 |
1985/03/30 | 790 | 791 | 790 | 791 | 13,000 |
1985/03/29 | 795 | 795 | 790 | 792 | 19,000 |
1985/03/28 | 795 | 799 | 790 | 790 | 178,000 |
1985/03/27 | 800 | 801 | 794 | 800 | 35,000 |
1985/03/26 | 810 | 810 | 790 | 790 | 28,000 |
1985/03/25 | 840 | 840 | 815 | 815 | 21,000 |
1985/03/23 | 806 | 850 | 806 | 850 | 29,000 |
1985/03/20 | 800 | 805 | 797 | 802 | 52,000 |
1985/03/19 | 807 | 807 | 805 | 805 | 8,000 |
1985/03/18 | 801 | 805 | 801 | 805 | 11,000 |
1985/03/16 | 798 | 799 | 797 | 799 | 4,000 |
1985/03/15 | 794 | 799 | 794 | 799 | 23,000 |
1985/03/14 | 792 | 799 | 791 | 791 | 27,000 |
1985/03/13 | 800 | 803 | 785 | 790 | 244,000 |
1985/03/12 | 801 | 802 | 800 | 802 | 26,000 |
1985/03/11 | 800 | 801 | 796 | 796 | 113,000 |
1985/03/08 | 810 | 810 | 805 | 805 | 38,000 |
1985/03/07 | 831 | 831 | 810 | 810 | 23,000 |
1985/03/06 | 820 | 831 | 820 | 831 | 16,000 |
1985/03/05 | 827 | 827 | 820 | 820 | 14,000 |
1985/03/04 | 817 | 820 | 817 | 820 | 11,000 |
1985/03/02 | 811 | 813 | 811 | 813 | 8,000 |
1985/03/01 | 811 | 811 | 806 | 810 | 31,000 |
1985/02/28 | 811 | 811 | 803 | 805 | 46,000 |
1985/02/27 | 822 | 822 | 815 | 815 | 33,000 |
1985/02/26 | 829 | 829 | 811 | 829 | 35,000 |
1985/02/25 | 831 | 840 | 831 | 839 | 43,000 |
1985/02/22 | 865 | 865 | 841 | 841 | 53,000 |
1985/02/21 | 894 | 894 | 861 | 870 | 68,000 |
1985/02/20 | 880 | 905 | 880 | 885 | 265,000 |
1985/02/19 | 847 | 850 | 840 | 850 | 204,000 |
1985/02/18 | 821 | 822 | 820 | 822 | 32,000 |
1985/02/15 | 791 | 805 | 790 | 805 | 124,000 |
1985/02/14 | 796 | 796 | 794 | 794 | 43,000 |
1985/02/13 | 790 | 795 | 790 | 795 | 35,000 |
1985/02/12 | 795 | 795 | 790 | 790 | 46,000 |
1985/02/08 | 795 | 795 | 790 | 790 | 49,000 |
1985/02/07 | 790 | 796 | 790 | 796 | 48,000 |
1985/02/06 | 790 | 796 | 790 | 790 | 75,000 |
1985/02/05 | 796 | 797 | 795 | 795 | 77,000 |
1985/02/04 | 792 | 798 | 792 | 798 | 4,000 |
1985/02/02 | 791 | 792 | 791 | 791 | 10,000 |
1985/02/01 | 800 | 800 | 791 | 791 | 35,000 |
1985/01/31 | 803 | 803 | 795 | 800 | 42,000 |
1985/01/30 | 811 | 811 | 802 | 802 | 21,000 |
1985/01/29 | 811 | 825 | 810 | 810 | 29,000 |
1985/01/28 | 801 | 806 | 800 | 805 | 19,000 |
1985/01/26 | 800 | 800 | 790 | 790 | 33,000 |
1985/01/25 | 805 | 806 | 800 | 801 | 46,000 |
1985/01/24 | 825 | 825 | 810 | 811 | 31,000 |
1985/01/23 | 807 | 825 | 807 | 825 | 17,000 |
1985/01/22 | 825 | 825 | 802 | 806 | 82,000 |
1985/01/21 | 847 | 847 | 809 | 815 | 44,000 |
1985/01/19 | 837 | 847 | 837 | 847 | 22,000 |
1985/01/18 | 847 | 847 | 835 | 847 | 79,000 |
1985/01/17 | 870 | 875 | 860 | 870 | 47,000 |
1985/01/16 | 841 | 860 | 841 | 860 | 85,000 |
1985/01/14 | 802 | 820 | 802 | 819 | 42,000 |
1985/01/11 | 799 | 800 | 796 | 800 | 62,000 |
1985/01/10 | 799 | 799 | 790 | 796 | 71,000 |
1985/01/09 | 805 | 805 | 789 | 797 | 39,000 |
1985/01/08 | 810 | 811 | 810 | 811 | 17,000 |
1985/01/05 | 800 | 802 | 800 | 802 | 14,000 |
1985/01/04 | 801 | 801 | 801 | 801 | 38,000 |