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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,168 | 1,168 | 1,100 | 1,100 | 26,000 |
| 2000/12/28 | 1,104 | 1,111 | 1,104 | 1,108 | 15,000 |
| 2000/12/27 | 1,094 | 1,109 | 1,094 | 1,100 | 9,000 |
| 2000/12/26 | 1,135 | 1,136 | 1,110 | 1,114 | 23,000 |
| 2000/12/25 | 1,130 | 1,158 | 1,118 | 1,135 | 25,000 |
| 2000/12/22 | 1,118 | 1,118 | 1,111 | 1,118 | 13,000 |
| 2000/12/21 | 1,141 | 1,141 | 1,093 | 1,118 | 98,000 |
| 2000/12/20 | 1,166 | 1,166 | 1,140 | 1,141 | 21,000 |
| 2000/12/19 | 1,157 | 1,171 | 1,156 | 1,165 | 27,000 |
| 2000/12/18 | 1,191 | 1,198 | 1,190 | 1,197 | 15,000 |
| 2000/12/15 | 1,200 | 1,205 | 1,190 | 1,190 | 50,000 |
| 2000/12/14 | 1,182 | 1,200 | 1,157 | 1,200 | 72,000 |
| 2000/12/13 | 1,186 | 1,230 | 1,186 | 1,222 | 13,000 |
| 2000/12/12 | 1,240 | 1,270 | 1,240 | 1,266 | 36,000 |
| 2000/12/11 | 1,234 | 1,257 | 1,234 | 1,238 | 40,000 |
| 2000/12/08 | 1,275 | 1,275 | 1,253 | 1,270 | 71,000 |
| 2000/12/07 | 1,249 | 1,250 | 1,230 | 1,250 | 35,000 |
| 2000/12/06 | 1,246 | 1,269 | 1,227 | 1,227 | 28,000 |
| 2000/12/05 | 1,250 | 1,270 | 1,249 | 1,261 | 109,000 |
| 2000/12/04 | 1,223 | 1,225 | 1,219 | 1,225 | 33,000 |
| 2000/12/01 | 1,226 | 1,226 | 1,210 | 1,223 | 74,000 |
| 2000/11/30 | 1,235 | 1,235 | 1,200 | 1,227 | 61,000 |
| 2000/11/29 | 1,100 | 1,115 | 1,084 | 1,115 | 8,000 |
| 2000/11/28 | 1,200 | 1,200 | 1,140 | 1,140 | 18,000 |
| 2000/11/27 | 1,170 | 1,225 | 1,169 | 1,225 | 54,000 |
| 2000/11/24 | 1,127 | 1,170 | 1,127 | 1,170 | 16,000 |
| 2000/11/22 | 1,134 | 1,137 | 1,125 | 1,137 | 18,000 |
| 2000/11/21 | 1,100 | 1,137 | 1,091 | 1,137 | 80,000 |
| 2000/11/20 | 1,100 | 1,110 | 1,095 | 1,100 | 27,000 |
| 2000/11/17 | 1,051 | 1,075 | 1,051 | 1,075 | 14,000 |
| 2000/11/16 | 1,079 | 1,082 | 1,071 | 1,071 | 28,000 |
| 2000/11/15 | 1,121 | 1,121 | 1,110 | 1,111 | 9,000 |
| 2000/11/14 | 1,111 | 1,111 | 1,105 | 1,111 | 15,000 |
| 2000/11/13 | 1,094 | 1,111 | 1,051 | 1,111 | 34,000 |
| 2000/11/10 | 1,130 | 1,130 | 1,106 | 1,106 | 14,000 |
| 2000/11/09 | 1,160 | 1,160 | 1,120 | 1,128 | 7,000 |
| 2000/11/08 | 1,170 | 1,177 | 1,136 | 1,136 | 38,000 |
| 2000/11/07 | 1,141 | 1,150 | 1,128 | 1,150 | 26,000 |
| 2000/11/06 | 1,090 | 1,135 | 1,090 | 1,130 | 87,000 |
| 2000/11/02 | 1,158 | 1,158 | 1,106 | 1,120 | 10,000 |
| 2000/11/01 | 1,151 | 1,161 | 1,141 | 1,160 | 37,000 |
| 2000/10/31 | 1,169 | 1,169 | 1,091 | 1,091 | 18,000 |
| 2000/10/30 | 1,177 | 1,177 | 1,077 | 1,149 | 46,000 |
| 2000/10/27 | 1,078 | 1,090 | 1,076 | 1,077 | 22,000 |
| 2000/10/26 | 1,049 | 1,100 | 1,049 | 1,075 | 6,000 |
| 2000/10/25 | 1,122 | 1,122 | 1,060 | 1,060 | 22,000 |
| 2000/10/24 | 1,100 | 1,122 | 1,100 | 1,102 | 10,000 |
| 2000/10/23 | 1,095 | 1,149 | 1,095 | 1,110 | 81,000 |
| 2000/10/20 | 1,118 | 1,124 | 1,111 | 1,115 | 41,000 |
| 2000/10/19 | 1,050 | 1,070 | 1,049 | 1,058 | 41,000 |
| 2000/10/18 | 1,085 | 1,085 | 1,049 | 1,065 | 25,000 |
| 2000/10/17 | 1,098 | 1,112 | 1,085 | 1,085 | 18,000 |
| 2000/10/16 | 1,103 | 1,118 | 1,091 | 1,091 | 14,000 |
| 2000/10/13 | 1,080 | 1,083 | 1,075 | 1,083 | 23,000 |
| 2000/10/12 | 1,070 | 1,119 | 1,070 | 1,119 | 18,000 |
| 2000/10/11 | 1,090 | 1,094 | 1,070 | 1,089 | 32,000 |
| 2000/10/10 | 1,150 | 1,150 | 1,099 | 1,119 | 24,000 |
| 2000/10/06 | 1,175 | 1,175 | 1,157 | 1,159 | 17,000 |
| 2000/10/05 | 1,175 | 1,176 | 1,160 | 1,176 | 40,000 |
| 2000/10/04 | 1,160 | 1,160 | 1,130 | 1,155 | 51,000 |
| 2000/10/03 | 1,190 | 1,190 | 1,166 | 1,180 | 30,000 |
| 2000/10/02 | 1,200 | 1,200 | 1,158 | 1,179 | 92,000 |
| 2000/09/29 | 1,144 | 1,144 | 1,095 | 1,120 | 619,000 |
| 2000/09/28 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 |
| 2000/09/27 | 1,118 | 1,118 | 1,101 | 1,109 | 15,000 |
| 2000/09/26 | 1,100 | 1,127 | 1,100 | 1,118 | 8,000 |
| 2000/09/25 | 1,156 | 1,156 | 1,150 | 1,150 | 22,000 |
| 2000/09/22 | 1,170 | 1,173 | 1,125 | 1,136 | 61,000 |
| 2000/09/21 | 1,140 | 1,195 | 1,140 | 1,195 | 41,000 |
| 2000/09/20 | 1,123 | 1,220 | 1,123 | 1,220 | 53,000 |
| 2000/09/19 | 1,065 | 1,107 | 1,065 | 1,103 | 49,000 |
| 2000/09/18 | 1,148 | 1,148 | 1,125 | 1,125 | 9,000 |
| 2000/09/14 | 1,131 | 1,148 | 1,131 | 1,148 | 18,000 |
| 2000/09/13 | 1,131 | 1,163 | 1,131 | 1,131 | 39,000 |
| 2000/09/12 | 1,172 | 1,172 | 1,150 | 1,150 | 42,000 |
| 2000/09/11 | 1,208 | 1,208 | 1,150 | 1,152 | 32,000 |
| 2000/09/08 | 1,209 | 1,223 | 1,209 | 1,218 | 39,000 |
| 2000/09/07 | 1,202 | 1,249 | 1,202 | 1,249 | 33,000 |
| 2000/09/06 | 1,225 | 1,226 | 1,202 | 1,205 | 37,000 |
| 2000/09/05 | 1,270 | 1,270 | 1,240 | 1,260 | 57,000 |
| 2000/09/04 | 1,210 | 1,258 | 1,210 | 1,250 | 41,000 |
| 2000/09/01 | 1,231 | 1,262 | 1,225 | 1,227 | 63,000 |
| 2000/08/31 | 1,260 | 1,271 | 1,210 | 1,225 | 63,000 |
| 2000/08/30 | 1,328 | 1,328 | 1,271 | 1,271 | 71,000 |
| 2000/08/29 | 1,236 | 1,270 | 1,217 | 1,270 | 66,000 |
| 2000/08/28 | 1,295 | 1,309 | 1,276 | 1,276 | 66,000 |
| 2000/08/25 | 1,323 | 1,328 | 1,288 | 1,295 | 82,000 |
| 2000/08/24 | 1,329 | 1,336 | 1,323 | 1,323 | 41,000 |
| 2000/08/23 | 1,353 | 1,355 | 1,288 | 1,288 | 79,000 |
| 2000/08/22 | 1,340 | 1,375 | 1,328 | 1,375 | 106,000 |
| 2000/08/21 | 1,349 | 1,349 | 1,314 | 1,320 | 95,000 |
| 2000/08/18 | 1,295 | 1,304 | 1,267 | 1,279 | 165,000 |
| 2000/08/17 | 1,393 | 1,393 | 1,355 | 1,355 | 56,000 |
| 2000/08/16 | 1,405 | 1,434 | 1,397 | 1,434 | 133,000 |
| 2000/08/15 | 1,350 | 1,425 | 1,339 | 1,425 | 195,000 |
| 2000/08/14 | 1,289 | 1,317 | 1,289 | 1,310 | 46,000 |
| 2000/08/11 | 1,330 | 1,350 | 1,330 | 1,349 | 102,000 |
| 2000/08/10 | 1,300 | 1,350 | 1,295 | 1,348 | 229,000 |
| 2000/08/09 | 1,279 | 1,310 | 1,270 | 1,295 | 128,000 |
| 2000/08/08 | 1,223 | 1,267 | 1,223 | 1,267 | 121,000 |
| 2000/08/07 | 1,250 | 1,250 | 1,211 | 1,223 | 93,000 |
| 2000/08/04 | 1,238 | 1,240 | 1,214 | 1,236 | 78,000 |
| 2000/08/03 | 1,221 | 1,230 | 1,205 | 1,220 | 61,000 |
| 2000/08/02 | 1,225 | 1,231 | 1,200 | 1,220 | 57,000 |
| 2000/08/01 | 1,200 | 1,239 | 1,181 | 1,239 | 196,000 |
| 2000/07/31 | 1,240 | 1,244 | 1,160 | 1,240 | 320,000 |
| 2000/07/28 | 1,149 | 1,149 | 1,139 | 1,140 | 13,000 |
| 2000/07/27 | 1,160 | 1,190 | 1,155 | 1,190 | 21,000 |
| 2000/07/26 | 1,241 | 1,255 | 1,221 | 1,240 | 278,000 |
| 2000/07/25 | 1,151 | 1,201 | 1,147 | 1,201 | 87,000 |
| 2000/07/24 | 1,123 | 1,137 | 1,106 | 1,135 | 45,000 |
| 2000/07/21 | 1,260 | 1,265 | 1,243 | 1,243 | 338,000 |
| 2000/07/19 | 1,210 | 1,220 | 1,183 | 1,220 | 60,000 |
| 2000/07/18 | 1,268 | 1,270 | 1,230 | 1,230 | 200,000 |
| 2000/07/17 | 1,201 | 1,236 | 1,201 | 1,229 | 98,000 |
| 2000/07/14 | 1,228 | 1,240 | 1,210 | 1,240 | 40,000 |
| 2000/07/13 | 1,210 | 1,250 | 1,201 | 1,228 | 56,000 |
| 2000/07/12 | 1,270 | 1,270 | 1,246 | 1,249 | 97,000 |
| 2000/07/11 | 1,245 | 1,260 | 1,245 | 1,252 | 89,000 |
| 2000/07/10 | 1,210 | 1,249 | 1,210 | 1,239 | 110,000 |
| 2000/07/07 | 1,225 | 1,229 | 1,205 | 1,212 | 74,000 |
| 2000/07/06 | 1,240 | 1,240 | 1,205 | 1,220 | 80,000 |
| 2000/07/05 | 1,250 | 1,250 | 1,230 | 1,231 | 59,000 |
| 2000/07/04 | 1,248 | 1,248 | 1,228 | 1,238 | 76,000 |
| 2000/07/03 | 1,212 | 1,245 | 1,207 | 1,228 | 148,000 |
| 2000/06/30 | 1,235 | 1,235 | 1,170 | 1,188 | 150,000 |
| 2000/06/29 | 1,230 | 1,230 | 1,199 | 1,206 | 31,000 |
| 2000/06/28 | 1,235 | 1,235 | 1,198 | 1,229 | 73,000 |
| 2000/06/27 | 1,210 | 1,220 | 1,192 | 1,215 | 46,000 |
| 2000/06/26 | 1,205 | 1,248 | 1,186 | 1,230 | 160,000 |
| 2000/06/23 | 1,160 | 1,200 | 1,160 | 1,185 | 182,000 |
| 2000/06/22 | 1,150 | 1,230 | 1,145 | 1,198 | 322,000 |
| 2000/06/21 | 1,100 | 1,121 | 1,085 | 1,121 | 80,000 |
| 2000/06/20 | 1,140 | 1,140 | 1,080 | 1,100 | 132,000 |
| 2000/06/19 | 1,109 | 1,124 | 1,109 | 1,124 | 34,000 |
| 2000/06/16 | 1,150 | 1,150 | 1,110 | 1,149 | 102,000 |
| 2000/06/15 | 1,109 | 1,145 | 1,109 | 1,110 | 57,000 |
| 2000/06/14 | 1,179 | 1,179 | 1,110 | 1,149 | 36,000 |
| 2000/06/13 | 1,149 | 1,184 | 1,130 | 1,168 | 190,000 |
| 2000/06/12 | 1,118 | 1,150 | 1,118 | 1,150 | 75,000 |
| 2000/06/09 | 1,115 | 1,150 | 1,085 | 1,141 | 287,000 |
| 2000/06/08 | 1,080 | 1,098 | 1,080 | 1,095 | 81,000 |
| 2000/06/07 | 1,093 | 1,100 | 1,080 | 1,100 | 77,000 |
| 2000/06/06 | 1,100 | 1,111 | 1,085 | 1,094 | 88,000 |
| 2000/06/05 | 1,130 | 1,130 | 1,097 | 1,100 | 89,000 |
| 2000/06/02 | 1,128 | 1,135 | 1,099 | 1,110 | 169,000 |
| 2000/06/01 | 1,090 | 1,130 | 1,066 | 1,129 | 360,000 |
| 2000/05/31 | 1,098 | 1,098 | 1,079 | 1,089 | 150,000 |
| 2000/05/30 | 1,090 | 1,100 | 1,080 | 1,080 | 162,000 |
| 2000/05/29 | 1,062 | 1,098 | 1,062 | 1,080 | 164,000 |
| 2000/05/26 | 1,044 | 1,070 | 1,010 | 1,060 | 209,000 |
| 2000/05/25 | 1,020 | 1,020 | 991 | 1,005 | 264,000 |
| 2000/05/24 | 970 | 980 | 952 | 970 | 394,000 |
| 2000/05/23 | 979 | 979 | 961 | 970 | 65,000 |
| 2000/05/22 | 1,000 | 1,000 | 981 | 984 | 112,000 |
| 2000/05/19 | 1,019 | 1,019 | 986 | 1,000 | 189,000 |
| 2000/05/18 | 1,040 | 1,040 | 1,001 | 1,019 | 275,000 |
| 2000/05/17 | 1,069 | 1,100 | 1,051 | 1,060 | 464,000 |
| 2000/05/16 | 1,060 | 1,099 | 1,060 | 1,099 | 590,000 |
| 2000/05/15 | 1,080 | 1,110 | 1,061 | 1,100 | 1,060,000 |
| 2000/05/12 | 970 | 1,060 | 970 | 1,059 | 948,000 |
| 2000/05/11 | 889 | 989 | 879 | 960 | 933,000 |
| 2000/05/10 | 890 | 890 | 872 | 889 | 145,000 |
| 2000/05/09 | 881 | 891 | 879 | 890 | 261,000 |
| 2000/05/08 | 900 | 900 | 861 | 861 | 250,000 |
| 2000/05/02 | 854 | 854 | 840 | 850 | 145,000 |
| 2000/05/01 | 851 | 853 | 830 | 835 | 134,000 |
| 2000/04/28 | 810 | 823 | 800 | 801 | 65,000 |
| 2000/04/27 | 828 | 839 | 818 | 818 | 52,000 |
| 2000/04/26 | 813 | 826 | 800 | 818 | 35,000 |
| 2000/04/25 | 811 | 819 | 810 | 810 | 45,000 |
| 2000/04/24 | 791 | 808 | 790 | 801 | 17,000 |
| 2000/04/21 | 810 | 815 | 790 | 790 | 23,000 |
| 2000/04/20 | 818 | 828 | 808 | 810 | 82,000 |
| 2000/04/19 | 799 | 809 | 790 | 808 | 113,000 |
| 2000/04/18 | 766 | 790 | 766 | 779 | 96,000 |
| 2000/04/17 | 770 | 770 | 740 | 746 | 140,000 |
| 2000/04/14 | 800 | 803 | 795 | 796 | 92,000 |
| 2000/04/13 | 800 | 804 | 796 | 796 | 84,000 |
| 2000/04/12 | 800 | 800 | 796 | 800 | 121,000 |
| 2000/04/11 | 804 | 811 | 795 | 795 | 183,000 |
| 2000/04/10 | 820 | 822 | 803 | 803 | 157,000 |
| 2000/04/07 | 820 | 824 | 810 | 810 | 112,000 |
| 2000/04/06 | 830 | 835 | 825 | 825 | 60,000 |
| 2000/04/05 | 840 | 840 | 825 | 825 | 109,000 |
| 2000/04/04 | 840 | 845 | 830 | 830 | 80,000 |
| 2000/04/03 | 834 | 840 | 826 | 830 | 147,000 |
| 2000/03/31 | 841 | 855 | 830 | 840 | 655,000 |
| 2000/03/30 | 869 | 869 | 836 | 837 | 30,000 |
| 2000/03/29 | 854 | 860 | 844 | 858 | 60,000 |
| 2000/03/28 | 860 | 860 | 840 | 860 | 31,000 |
| 2000/03/27 | 857 | 870 | 850 | 870 | 189,000 |
| 2000/03/24 | 842 | 850 | 840 | 840 | 131,000 |
| 2000/03/23 | 840 | 842 | 835 | 842 | 77,000 |
| 2000/03/22 | 840 | 845 | 829 | 840 | 118,000 |
| 2000/03/21 | 833 | 840 | 824 | 838 | 101,000 |
| 2000/03/17 | 836 | 850 | 819 | 821 | 103,000 |
| 2000/03/16 | 820 | 836 | 810 | 836 | 90,000 |
| 2000/03/15 | 798 | 813 | 790 | 810 | 111,000 |
| 2000/03/14 | 810 | 815 | 778 | 788 | 371,000 |
| 2000/03/13 | 858 | 880 | 800 | 820 | 274,000 |
| 2000/03/10 | 815 | 850 | 815 | 849 | 201,000 |
| 2000/03/09 | 820 | 821 | 790 | 809 | 356,000 |
| 2000/03/08 | 872 | 872 | 835 | 844 | 298,000 |
| 2000/03/07 | 870 | 882 | 790 | 872 | 940,000 |
| 2000/03/06 | 980 | 990 | 890 | 890 | 167,000 |
| 2000/03/03 | 990 | 995 | 940 | 990 | 169,000 |
| 2000/03/02 | 1,000 | 1,030 | 961 | 1,030 | 320,000 |
| 2000/03/01 | 1,040 | 1,076 | 990 | 1,069 | 562,000 |
| 2000/02/29 | 949 | 999 | 939 | 990 | 471,000 |
| 2000/02/28 | 800 | 899 | 799 | 899 | 722,000 |
| 2000/02/25 | 771 | 805 | 760 | 799 | 253,000 |
| 2000/02/24 | 765 | 770 | 760 | 760 | 155,000 |
| 2000/02/23 | 766 | 789 | 759 | 760 | 78,000 |
| 2000/02/22 | 780 | 783 | 760 | 760 | 151,000 |
| 2000/02/21 | 790 | 790 | 770 | 770 | 101,000 |
| 2000/02/18 | 835 | 835 | 790 | 792 | 112,000 |
| 2000/02/17 | 871 | 871 | 835 | 836 | 63,000 |
| 2000/02/16 | 863 | 881 | 850 | 881 | 74,000 |
| 2000/02/15 | 869 | 877 | 862 | 863 | 24,000 |
| 2000/02/14 | 880 | 880 | 868 | 869 | 58,000 |
| 2000/02/10 | 890 | 890 | 881 | 881 | 26,000 |
| 2000/02/09 | 882 | 895 | 882 | 890 | 29,000 |
| 2000/02/08 | 905 | 905 | 882 | 882 | 94,000 |
| 2000/02/07 | 919 | 919 | 900 | 906 | 129,000 |
| 2000/02/04 | 917 | 917 | 909 | 909 | 63,000 |
| 2000/02/03 | 916 | 916 | 908 | 908 | 52,000 |
| 2000/02/02 | 913 | 913 | 906 | 910 | 83,000 |
| 2000/02/01 | 932 | 932 | 911 | 913 | 78,000 |
| 2000/01/31 | 940 | 940 | 930 | 932 | 59,000 |
| 2000/01/28 | 912 | 912 | 906 | 910 | 74,000 |
| 2000/01/27 | 920 | 922 | 910 | 922 | 48,000 |
| 2000/01/26 | 929 | 950 | 913 | 913 | 65,000 |
| 2000/01/25 | 930 | 930 | 928 | 929 | 51,000 |
| 2000/01/24 | 952 | 952 | 920 | 926 | 67,000 |
| 2000/01/21 | 941 | 951 | 911 | 911 | 75,000 |
| 2000/01/20 | 921 | 940 | 920 | 940 | 59,000 |
| 2000/01/19 | 901 | 920 | 901 | 910 | 134,000 |
| 2000/01/18 | 921 | 921 | 907 | 915 | 165,000 |
| 2000/01/17 | 905 | 916 | 905 | 911 | 62,000 |
| 2000/01/14 | 920 | 920 | 900 | 900 | 92,000 |
| 2000/01/13 | 920 | 920 | 910 | 910 | 46,000 |
| 2000/01/12 | 950 | 950 | 910 | 910 | 13,000 |
| 2000/01/11 | 949 | 949 | 949 | 949 | 2,000 |
| 2000/01/07 | 910 | 952 | 910 | 950 | 14,000 |
| 2000/01/06 | 910 | 916 | 910 | 910 | 17,000 |
| 2000/01/05 | 978 | 978 | 960 | 960 | 30,000 |
| 2000/01/04 | 960 | 960 | 959 | 959 | 4,000 |