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 |
|---|---|---|---|---|---|
| 1999/12/30 | 973 | 973 | 913 | 960 | 39,000 |
| 1999/12/29 | 908 | 910 | 895 | 903 | 62,000 |
| 1999/12/28 | 906 | 907 | 899 | 899 | 27,000 |
| 1999/12/27 | 900 | 905 | 900 | 901 | 7,000 |
| 1999/12/24 | 929 | 940 | 920 | 928 | 11,000 |
| 1999/12/22 | 920 | 940 | 920 | 939 | 8,000 |
| 1999/12/21 | 920 | 925 | 905 | 920 | 29,000 |
| 1999/12/20 | 930 | 931 | 925 | 925 | 33,000 |
| 1999/12/17 | 939 | 939 | 920 | 920 | 15,000 |
| 1999/12/16 | 909 | 919 | 909 | 911 | 27,000 |
| 1999/12/15 | 931 | 940 | 927 | 940 | 124,000 |
| 1999/12/14 | 890 | 927 | 890 | 927 | 77,000 |
| 1999/12/13 | 881 | 890 | 879 | 880 | 38,000 |
| 1999/12/10 | 895 | 899 | 861 | 875 | 107,000 |
| 1999/12/09 | 916 | 920 | 900 | 905 | 85,000 |
| 1999/12/08 | 924 | 924 | 911 | 911 | 74,000 |
| 1999/12/07 | 900 | 913 | 900 | 910 | 77,000 |
| 1999/12/06 | 928 | 928 | 900 | 909 | 95,000 |
| 1999/12/03 | 916 | 934 | 906 | 914 | 82,000 |
| 1999/12/02 | 936 | 936 | 916 | 916 | 63,000 |
| 1999/12/01 | 936 | 941 | 920 | 927 | 95,000 |
| 1999/11/30 | 960 | 960 | 936 | 936 | 77,000 |
| 1999/11/29 | 970 | 970 | 946 | 950 | 76,000 |
| 1999/11/26 | 970 | 980 | 960 | 980 | 99,000 |
| 1999/11/25 | 1,020 | 1,020 | 970 | 970 | 37,000 |
| 1999/11/24 | 1,001 | 1,021 | 1,001 | 1,020 | 55,000 |
| 1999/11/22 | 1,048 | 1,048 | 1,025 | 1,025 | 59,000 |
| 1999/11/19 | 1,020 | 1,028 | 1,019 | 1,028 | 48,000 |
| 1999/11/18 | 1,041 | 1,056 | 1,010 | 1,010 | 82,000 |
| 1999/11/17 | 1,040 | 1,040 | 1,010 | 1,040 | 146,000 |
| 1999/11/16 | 1,030 | 1,040 | 1,030 | 1,040 | 24,000 |
| 1999/11/15 | 1,030 | 1,050 | 1,030 | 1,030 | 108,000 |
| 1999/11/12 | 1,100 | 1,100 | 1,030 | 1,030 | 213,000 |
| 1999/11/11 | 1,071 | 1,091 | 1,070 | 1,070 | 14,000 |
| 1999/11/10 | 1,079 | 1,080 | 1,070 | 1,070 | 32,000 |
| 1999/11/09 | 1,070 | 1,080 | 1,070 | 1,079 | 89,000 |
| 1999/11/08 | 1,080 | 1,087 | 1,070 | 1,079 | 226,000 |
| 1999/11/05 | 1,142 | 1,142 | 1,080 | 1,087 | 148,000 |
| 1999/11/04 | 1,195 | 1,195 | 1,100 | 1,122 | 100,000 |
| 1999/11/02 | 1,080 | 1,095 | 1,070 | 1,095 | 23,000 |
| 1999/11/01 | 1,161 | 1,161 | 1,116 | 1,135 | 73,000 |
| 1999/10/29 | 1,037 | 1,050 | 1,037 | 1,041 | 51,000 |
| 1999/10/28 | 1,040 | 1,042 | 1,030 | 1,030 | 22,000 |
| 1999/10/27 | 1,050 | 1,060 | 1,030 | 1,060 | 58,000 |
| 1999/10/26 | 1,060 | 1,060 | 1,030 | 1,030 | 26,000 |
| 1999/10/25 | 1,049 | 1,061 | 1,048 | 1,060 | 57,000 |
| 1999/10/22 | 1,050 | 1,070 | 1,040 | 1,060 | 87,000 |
| 1999/10/21 | 1,050 | 1,051 | 1,031 | 1,031 | 28,000 |
| 1999/10/20 | 1,060 | 1,070 | 1,060 | 1,061 | 98,000 |
| 1999/10/19 | 1,040 | 1,060 | 1,036 | 1,060 | 47,000 |
| 1999/10/18 | 1,000 | 1,040 | 1,000 | 1,025 | 105,000 |
| 1999/10/15 | 1,040 | 1,050 | 1,001 | 1,001 | 71,000 |
| 1999/10/14 | 1,096 | 1,096 | 1,035 | 1,040 | 70,000 |
| 1999/10/13 | 1,109 | 1,110 | 1,085 | 1,085 | 38,000 |
| 1999/10/12 | 1,130 | 1,133 | 1,120 | 1,120 | 34,000 |
| 1999/10/08 | 1,130 | 1,133 | 1,120 | 1,121 | 75,000 |
| 1999/10/07 | 1,169 | 1,169 | 1,145 | 1,145 | 44,000 |
| 1999/10/06 | 1,210 | 1,210 | 1,181 | 1,181 | 18,000 |
| 1999/10/05 | 1,300 | 1,300 | 1,230 | 1,230 | 44,000 |
| 1999/10/04 | 1,240 | 1,248 | 1,225 | 1,225 | 20,000 |
| 1999/10/01 | 1,243 | 1,243 | 1,240 | 1,240 | 19,000 |
| 1999/09/30 | 1,240 | 1,279 | 1,213 | 1,269 | 91,000 |
| 1999/09/29 | 1,148 | 1,148 | 1,120 | 1,140 | 32,000 |
| 1999/09/28 | 1,148 | 1,149 | 1,136 | 1,138 | 14,000 |
| 1999/09/27 | 1,172 | 1,172 | 1,130 | 1,136 | 54,000 |
| 1999/09/24 | 1,137 | 1,200 | 1,137 | 1,160 | 63,000 |
| 1999/09/22 | 1,220 | 1,220 | 1,120 | 1,130 | 238,000 |
| 1999/09/21 | 1,299 | 1,299 | 1,220 | 1,250 | 26,000 |
| 1999/09/20 | 1,292 | 1,320 | 1,275 | 1,320 | 87,000 |
| 1999/09/17 | 1,200 | 1,200 | 1,185 | 1,192 | 42,000 |
| 1999/09/16 | 1,210 | 1,210 | 1,185 | 1,200 | 62,000 |
| 1999/09/14 | 1,250 | 1,251 | 1,210 | 1,210 | 41,000 |
| 1999/09/13 | 1,270 | 1,274 | 1,270 | 1,271 | 29,000 |
| 1999/09/10 | 1,335 | 1,335 | 1,282 | 1,283 | 42,000 |
| 1999/09/09 | 1,340 | 1,340 | 1,318 | 1,318 | 7,000 |
| 1999/09/08 | 1,280 | 1,291 | 1,280 | 1,280 | 21,000 |
| 1999/09/07 | 1,280 | 1,285 | 1,280 | 1,280 | 92,000 |
| 1999/09/06 | 1,350 | 1,350 | 1,275 | 1,275 | 85,000 |
| 1999/09/03 | 1,260 | 1,280 | 1,256 | 1,270 | 13,000 |
| 1999/09/02 | 1,300 | 1,300 | 1,262 | 1,262 | 19,000 |
| 1999/09/01 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 |
| 1999/08/31 | 1,300 | 1,319 | 1,272 | 1,272 | 14,000 |
| 1999/08/30 | 1,305 | 1,310 | 1,300 | 1,300 | 102,000 |
| 1999/08/27 | 1,286 | 1,286 | 1,271 | 1,285 | 47,000 |
| 1999/08/26 | 1,280 | 1,300 | 1,270 | 1,300 | 77,000 |
| 1999/08/25 | 1,281 | 1,313 | 1,270 | 1,301 | 59,000 |
| 1999/08/24 | 1,300 | 1,301 | 1,261 | 1,301 | 87,000 |
| 1999/08/23 | 1,231 | 1,303 | 1,231 | 1,303 | 63,000 |
| 1999/08/20 | 1,208 | 1,230 | 1,180 | 1,230 | 42,000 |
| 1999/08/19 | 1,199 | 1,199 | 1,168 | 1,168 | 17,000 |
| 1999/08/18 | 1,181 | 1,185 | 1,170 | 1,179 | 61,000 |
| 1999/08/17 | 1,201 | 1,217 | 1,169 | 1,170 | 49,000 |
| 1999/08/16 | 1,180 | 1,199 | 1,180 | 1,190 | 40,000 |
| 1999/08/13 | 1,161 | 1,198 | 1,161 | 1,181 | 30,000 |
| 1999/08/12 | 1,200 | 1,200 | 1,185 | 1,189 | 18,000 |
| 1999/08/11 | 1,260 | 1,266 | 1,180 | 1,180 | 57,000 |
| 1999/08/10 | 1,250 | 1,275 | 1,250 | 1,275 | 69,000 |
| 1999/08/09 | 1,161 | 1,250 | 1,161 | 1,249 | 25,000 |
| 1999/08/06 | 1,190 | 1,191 | 1,165 | 1,166 | 72,000 |
| 1999/08/05 | 1,215 | 1,215 | 1,180 | 1,200 | 112,000 |
| 1999/08/04 | 1,161 | 1,215 | 1,160 | 1,215 | 93,000 |
| 1999/08/03 | 1,160 | 1,162 | 1,140 | 1,160 | 60,000 |
| 1999/08/02 | 1,184 | 1,185 | 1,168 | 1,174 | 37,000 |
| 1999/07/30 | 1,193 | 1,206 | 1,180 | 1,186 | 91,000 |
| 1999/07/29 | 1,220 | 1,220 | 1,180 | 1,193 | 70,000 |
| 1999/07/28 | 1,240 | 1,240 | 1,220 | 1,220 | 23,000 |
| 1999/07/27 | 1,260 | 1,260 | 1,240 | 1,245 | 38,000 |
| 1999/07/26 | 1,285 | 1,285 | 1,253 | 1,271 | 22,000 |
| 1999/07/23 | 1,279 | 1,299 | 1,250 | 1,299 | 28,000 |
| 1999/07/22 | 1,320 | 1,320 | 1,280 | 1,300 | 44,000 |
| 1999/07/21 | 1,357 | 1,357 | 1,317 | 1,325 | 73,000 |
| 1999/07/19 | 1,320 | 1,331 | 1,313 | 1,317 | 38,000 |
| 1999/07/16 | 1,337 | 1,358 | 1,327 | 1,331 | 42,000 |
| 1999/07/15 | 1,350 | 1,355 | 1,337 | 1,339 | 69,000 |
| 1999/07/14 | 1,336 | 1,353 | 1,336 | 1,351 | 34,000 |
| 1999/07/13 | 1,400 | 1,400 | 1,370 | 1,370 | 36,000 |
| 1999/07/12 | 1,331 | 1,410 | 1,331 | 1,410 | 53,000 |
| 1999/07/09 | 1,339 | 1,340 | 1,331 | 1,340 | 59,000 |
| 1999/07/08 | 1,340 | 1,350 | 1,330 | 1,339 | 62,000 |
| 1999/07/07 | 1,340 | 1,350 | 1,332 | 1,340 | 14,000 |
| 1999/07/06 | 1,360 | 1,360 | 1,330 | 1,340 | 36,000 |
| 1999/07/05 | 1,416 | 1,416 | 1,360 | 1,360 | 64,000 |
| 1999/07/02 | 1,406 | 1,450 | 1,350 | 1,356 | 102,000 |
| 1999/07/01 | 1,365 | 1,406 | 1,349 | 1,386 | 60,000 |
| 1999/06/30 | 1,404 | 1,404 | 1,325 | 1,325 | 40,000 |
| 1999/06/29 | 1,330 | 1,335 | 1,324 | 1,324 | 27,000 |
| 1999/06/28 | 1,320 | 1,336 | 1,320 | 1,327 | 10,000 |
| 1999/06/25 | 1,331 | 1,336 | 1,327 | 1,327 | 24,000 |
| 1999/06/24 | 1,340 | 1,345 | 1,335 | 1,337 | 61,000 |
| 1999/06/23 | 1,333 | 1,380 | 1,333 | 1,350 | 53,000 |
| 1999/06/22 | 1,393 | 1,413 | 1,345 | 1,413 | 25,000 |
| 1999/06/21 | 1,380 | 1,400 | 1,301 | 1,400 | 101,000 |
| 1999/06/18 | 1,330 | 1,387 | 1,320 | 1,380 | 116,000 |
| 1999/06/17 | 1,350 | 1,350 | 1,324 | 1,350 | 97,000 |
| 1999/06/16 | 1,380 | 1,380 | 1,345 | 1,350 | 48,000 |
| 1999/06/15 | 1,400 | 1,403 | 1,397 | 1,400 | 95,000 |
| 1999/06/14 | 1,415 | 1,420 | 1,395 | 1,400 | 56,000 |
| 1999/06/11 | 1,451 | 1,453 | 1,415 | 1,415 | 147,000 |
| 1999/06/10 | 1,365 | 1,430 | 1,365 | 1,410 | 29,000 |
| 1999/06/09 | 1,338 | 1,371 | 1,338 | 1,364 | 24,000 |
| 1999/06/08 | 1,360 | 1,360 | 1,335 | 1,335 | 31,000 |
| 1999/06/07 | 1,400 | 1,400 | 1,360 | 1,360 | 44,000 |
| 1999/06/04 | 1,346 | 1,389 | 1,346 | 1,362 | 10,000 |
| 1999/06/03 | 1,400 | 1,400 | 1,338 | 1,341 | 16,000 |
| 1999/06/02 | 1,400 | 1,400 | 1,399 | 1,400 | 51,000 |
| 1999/06/01 | 1,395 | 1,420 | 1,371 | 1,420 | 58,000 |
| 1999/05/31 | 1,375 | 1,385 | 1,374 | 1,385 | 53,000 |
| 1999/05/28 | 1,305 | 1,315 | 1,285 | 1,315 | 40,000 |
| 1999/05/27 | 1,390 | 1,390 | 1,330 | 1,345 | 18,000 |
| 1999/05/26 | 1,410 | 1,410 | 1,394 | 1,399 | 23,000 |
| 1999/05/25 | 1,405 | 1,432 | 1,360 | 1,432 | 29,000 |
| 1999/05/24 | 1,421 | 1,421 | 1,385 | 1,391 | 10,000 |
| 1999/05/21 | 1,445 | 1,450 | 1,415 | 1,437 | 61,000 |
| 1999/05/20 | 1,461 | 1,462 | 1,445 | 1,460 | 63,000 |
| 1999/05/19 | 1,470 | 1,485 | 1,470 | 1,481 | 36,000 |
| 1999/05/18 | 1,473 | 1,491 | 1,472 | 1,490 | 34,000 |
| 1999/05/17 | 1,472 | 1,476 | 1,469 | 1,475 | 117,000 |
| 1999/05/14 | 1,430 | 1,500 | 1,430 | 1,492 | 103,000 |
| 1999/05/13 | 1,400 | 1,450 | 1,400 | 1,450 | 36,000 |
| 1999/05/12 | 1,380 | 1,410 | 1,380 | 1,410 | 57,000 |
| 1999/05/11 | 1,366 | 1,396 | 1,366 | 1,380 | 33,000 |
| 1999/05/10 | 1,367 | 1,399 | 1,367 | 1,386 | 47,000 |
| 1999/05/07 | 1,380 | 1,400 | 1,380 | 1,384 | 39,000 |
| 1999/05/06 | 1,375 | 1,380 | 1,350 | 1,380 | 62,000 |
| 1999/04/30 | 1,370 | 1,370 | 1,350 | 1,352 | 120,000 |
| 1999/04/28 | 1,339 | 1,345 | 1,310 | 1,310 | 39,000 |
| 1999/04/27 | 1,329 | 1,349 | 1,329 | 1,340 | 10,000 |
| 1999/04/26 | 1,359 | 1,359 | 1,349 | 1,349 | 17,000 |
| 1999/04/23 | 1,323 | 1,368 | 1,323 | 1,368 | 54,000 |
| 1999/04/22 | 1,301 | 1,301 | 1,300 | 1,300 | 10,000 |
| 1999/04/21 | 1,360 | 1,360 | 1,341 | 1,341 | 30,000 |
| 1999/04/20 | 1,360 | 1,360 | 1,343 | 1,343 | 33,000 |
| 1999/04/19 | 1,331 | 1,340 | 1,320 | 1,325 | 29,000 |
| 1999/04/16 | 1,357 | 1,358 | 1,343 | 1,345 | 48,000 |
| 1999/04/15 | 1,300 | 1,361 | 1,300 | 1,360 | 126,000 |
| 1999/04/14 | 1,260 | 1,280 | 1,260 | 1,280 | 28,000 |
| 1999/04/13 | 1,257 | 1,260 | 1,251 | 1,260 | 21,000 |
| 1999/04/12 | 1,258 | 1,260 | 1,258 | 1,259 | 25,000 |
| 1999/04/09 | 1,251 | 1,265 | 1,250 | 1,260 | 68,000 |
| 1999/04/08 | 1,240 | 1,260 | 1,240 | 1,249 | 221,000 |
| 1999/04/07 | 1,210 | 1,240 | 1,210 | 1,240 | 57,000 |
| 1999/04/06 | 1,240 | 1,240 | 1,190 | 1,210 | 39,000 |
| 1999/04/05 | 1,280 | 1,280 | 1,240 | 1,247 | 63,000 |
| 1999/04/02 | 1,180 | 1,240 | 1,180 | 1,201 | 46,000 |
| 1999/04/01 | 1,243 | 1,244 | 1,200 | 1,240 | 91,000 |
| 1999/03/31 | 1,170 | 1,265 | 1,162 | 1,252 | 91,000 |
| 1999/03/30 | 1,175 | 1,176 | 1,150 | 1,150 | 21,000 |
| 1999/03/29 | 1,143 | 1,179 | 1,143 | 1,179 | 29,000 |
| 1999/03/26 | 1,172 | 1,172 | 1,100 | 1,125 | 49,000 |
| 1999/03/25 | 1,201 | 1,201 | 1,171 | 1,180 | 48,000 |
| 1999/03/24 | 1,141 | 1,161 | 1,120 | 1,161 | 66,000 |
| 1999/03/23 | 1,160 | 1,160 | 1,100 | 1,101 | 51,000 |
| 1999/03/19 | 1,081 | 1,100 | 1,066 | 1,080 | 90,000 |
| 1999/03/18 | 1,120 | 1,130 | 1,055 | 1,055 | 118,000 |
| 1999/03/17 | 1,150 | 1,150 | 1,107 | 1,119 | 90,000 |
| 1999/03/16 | 1,154 | 1,160 | 1,150 | 1,159 | 75,000 |
| 1999/03/15 | 1,160 | 1,160 | 1,150 | 1,154 | 70,000 |
| 1999/03/12 | 1,199 | 1,199 | 1,155 | 1,160 | 153,000 |
| 1999/03/11 | 1,114 | 1,115 | 1,101 | 1,105 | 19,000 |
| 1999/03/10 | 1,090 | 1,120 | 1,085 | 1,116 | 56,000 |
| 1999/03/09 | 1,090 | 1,090 | 1,075 | 1,090 | 70,000 |
| 1999/03/08 | 1,149 | 1,150 | 1,082 | 1,090 | 30,000 |
| 1999/03/05 | 1,070 | 1,150 | 1,070 | 1,150 | 77,000 |
| 1999/03/04 | 1,100 | 1,100 | 1,065 | 1,070 | 79,000 |
| 1999/03/03 | 1,100 | 1,105 | 1,095 | 1,102 | 47,000 |
| 1999/03/02 | 1,110 | 1,129 | 1,108 | 1,108 | 118,000 |
| 1999/03/01 | 1,145 | 1,145 | 1,116 | 1,116 | 120,000 |
| 1999/02/26 | 1,100 | 1,105 | 1,100 | 1,105 | 37,000 |
| 1999/02/25 | 1,120 | 1,140 | 1,090 | 1,091 | 27,000 |
| 1999/02/24 | 1,100 | 1,100 | 1,090 | 1,090 | 56,000 |
| 1999/02/23 | 1,100 | 1,100 | 1,082 | 1,100 | 13,000 |
| 1999/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | 57,000 |
| 1999/02/19 | 1,065 | 1,105 | 1,065 | 1,100 | 14,000 |
| 1999/02/18 | 1,120 | 1,130 | 1,120 | 1,125 | 16,000 |
| 1999/02/17 | 1,130 | 1,130 | 1,100 | 1,105 | 14,000 |
| 1999/02/16 | 1,130 | 1,134 | 1,130 | 1,130 | 7,000 |
| 1999/02/15 | 1,135 | 1,135 | 1,120 | 1,134 | 8,000 |
| 1999/02/12 | 1,149 | 1,150 | 1,135 | 1,135 | 6,000 |
| 1999/02/10 | 1,157 | 1,157 | 1,152 | 1,153 | 34,000 |
| 1999/02/09 | 1,160 | 1,160 | 1,145 | 1,145 | 23,000 |
| 1999/02/08 | 1,200 | 1,200 | 1,169 | 1,169 | 166,000 |
| 1999/02/05 | 1,160 | 1,169 | 1,147 | 1,169 | 139,000 |
| 1999/02/04 | 1,133 | 1,135 | 1,133 | 1,135 | 30,000 |
| 1999/02/03 | 1,124 | 1,124 | 1,121 | 1,121 | 4,000 |
| 1999/02/02 | 1,159 | 1,160 | 1,149 | 1,150 | 24,000 |
| 1999/02/01 | 1,200 | 1,200 | 1,150 | 1,160 | 56,000 |
| 1999/01/29 | 1,090 | 1,125 | 1,090 | 1,125 | 67,000 |
| 1999/01/28 | 1,093 | 1,093 | 1,075 | 1,090 | 7,000 |
| 1999/01/27 | 1,111 | 1,111 | 1,100 | 1,108 | 53,000 |
| 1999/01/26 | 1,100 | 1,105 | 1,099 | 1,100 | 142,000 |
| 1999/01/25 | 1,079 | 1,109 | 1,077 | 1,109 | 59,000 |
| 1999/01/22 | 1,047 | 1,080 | 1,047 | 1,080 | 51,000 |
| 1999/01/21 | 999 | 1,040 | 999 | 1,040 | 19,000 |
| 1999/01/20 | 1,030 | 1,042 | 1,030 | 1,042 | 88,000 |
| 1999/01/19 | 1,030 | 1,040 | 1,030 | 1,035 | 29,000 |
| 1999/01/18 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1999/01/14 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 1999/01/13 | 1,021 | 1,021 | 1,010 | 1,010 | 45,000 |
| 1999/01/12 | 1,020 | 1,025 | 1,010 | 1,010 | 24,000 |
| 1999/01/11 | 1,024 | 1,025 | 1,005 | 1,010 | 6,000 |
| 1999/01/08 | 1,025 | 1,025 | 1,024 | 1,024 | 10,000 |
| 1999/01/07 | 1,068 | 1,069 | 1,045 | 1,045 | 9,000 |
| 1999/01/06 | 1,060 | 1,069 | 1,049 | 1,069 | 12,000 |
| 1999/01/05 | 1,069 | 1,069 | 1,049 | 1,060 | 64,000 |
| 1999/01/04 | 1,069 | 1,069 | 1,009 | 1,009 | 13,000 |